{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX481404/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cat-a?id=TX481404",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX481404",
    "asset_class": "SHARES",
    "isin": "SE0000188500",
    "symbol": "CAT A",
    "company": "Catella A",
    "market": null,
    "last_sale_price": "SEK 19.20",
    "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": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "2",
      "turnover": "62",
      "trades": "1"
    },
    {
      "date": "2021-08-03",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "670",
      "turnover": "20770",
      "trades": "5"
    },
    {
      "date": "2021-08-04",
      "bid": null,
      "ask": null,
      "open": "32.60",
      "high": "32.60",
      "low": "27.20",
      "close": "27.20",
      "average": "30.277",
      "volume": "413",
      "turnover": "12504.4",
      "trades": "8"
    },
    {
      "date": "2021-08-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-06",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "31.00",
      "low": "29.80",
      "close": "31.00",
      "average": "30.70",
      "volume": "32",
      "turnover": "982.4",
      "trades": "3"
    },
    {
      "date": "2021-08-09",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "29.20",
      "close": "29.20",
      "average": "29.2271",
      "volume": "133",
      "turnover": "3887.2",
      "trades": "4"
    },
    {
      "date": "2021-08-10",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0305",
      "volume": "812",
      "turnover": "24384.8",
      "trades": "3"
    },
    {
      "date": "2021-08-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-13",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "30",
      "turnover": "900",
      "trades": "1"
    },
    {
      "date": "2021-08-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-18",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "500",
      "turnover": "14500",
      "trades": "2"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "72",
      "turnover": "2088",
      "trades": "2"
    },
    {
      "date": "2021-08-20",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "31.60",
      "low": "31.60",
      "close": "31.60",
      "average": "31.60",
      "volume": "2474",
      "turnover": "78178.4",
      "trades": "11"
    },
    {
      "date": "2021-08-23",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.60",
      "low": "34.40",
      "close": "34.60",
      "average": "34.5462",
      "volume": "966",
      "turnover": "33371.6",
      "trades": "6"
    },
    {
      "date": "2021-08-24",
      "bid": null,
      "ask": null,
      "open": "35.40",
      "high": "36.20",
      "low": "35.40",
      "close": "36.00",
      "average": "36.0496",
      "volume": "1424",
      "turnover": "51334.6",
      "trades": "11"
    },
    {
      "date": "2021-08-25",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "5",
      "turnover": "180",
      "trades": "1"
    },
    {
      "date": "2021-08-26",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "36.20",
      "low": "36.20",
      "close": "36.20",
      "average": "36.20",
      "volume": "400",
      "turnover": "14480",
      "trades": "2"
    },
    {
      "date": "2021-08-27",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "36.40",
      "low": "36.20",
      "close": "36.40",
      "average": "36.222",
      "volume": "1618",
      "turnover": "58607.2",
      "trades": "2"
    },
    {
      "date": "2021-08-30",
      "bid": null,
      "ask": null,
      "open": "37.80",
      "high": "38.00",
      "low": "36.80",
      "close": "38.00",
      "average": "36.8269",
      "volume": "914",
      "turnover": "33659.8",
      "trades": "13"
    },
    {
      "date": "2021-08-31",
      "bid": null,
      "ask": null,
      "open": "38.80",
      "high": "38.80",
      "low": "38.00",
      "close": "38.00",
      "average": "38.3756",
      "volume": "394",
      "turnover": "15120",
      "trades": "8"
    },
    {
      "date": "2021-09-01",
      "bid": null,
      "ask": null,
      "open": "38.40",
      "high": "38.40",
      "low": "38.40",
      "close": "38.40",
      "average": "38.40",
      "volume": "5",
      "turnover": "192",
      "trades": "1"
    },
    {
      "date": "2021-09-02",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "36.40",
      "close": "36.40",
      "average": "38.6403",
      "volume": "595",
      "turnover": "22991",
      "trades": "5"
    },
    {
      "date": "2021-09-03",
      "bid": null,
      "ask": null,
      "open": "37.60",
      "high": "37.60",
      "low": "37.60",
      "close": "37.60",
      "average": "37.60",
      "volume": "132",
      "turnover": "4963.2",
      "trades": "4"
    },
    {
      "date": "2021-09-06",
      "bid": null,
      "ask": null,
      "open": "37.80",
      "high": "38.60",
      "low": "37.80",
      "close": "38.60",
      "average": "38.0971",
      "volume": "1365",
      "turnover": "52002.6",
      "trades": "6"
    },
    {
      "date": "2021-09-07",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.60",
      "low": "40.00",
      "close": "40.60",
      "average": "40.2329",
      "volume": "3865",
      "turnover": "155500",
      "trades": "8"
    },
    {
      "date": "2021-09-08",
      "bid": null,
      "ask": null,
      "open": "39.20",
      "high": "39.20",
      "low": "39.20",
      "close": "39.20",
      "average": "39.20",
      "volume": "33",
      "turnover": "1293.6",
      "trades": "5"
    },
    {
      "date": "2021-09-09",
      "bid": null,
      "ask": null,
      "open": "39.20",
      "high": "39.20",
      "low": "39.00",
      "close": "39.00",
      "average": "39.0049",
      "volume": "2032",
      "turnover": "79258",
      "trades": "6"
    },
    {
      "date": "2021-09-10",
      "bid": null,
      "ask": null,
      "open": "39.40",
      "high": "39.40",
      "low": "39.40",
      "close": "39.40",
      "average": "39.40",
      "volume": "100",
      "turnover": "3940",
      "trades": "2"
    },
    {
      "date": "2021-09-13",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.20",
      "low": "40.00",
      "close": "40.00",
      "average": "40.0007",
      "volume": "840",
      "turnover": "33600.6",
      "trades": "9"
    },
    {
      "date": "2021-09-14",
      "bid": null,
      "ask": null,
      "open": "39.60",
      "high": "39.60",
      "low": "39.00",
      "close": "39.00",
      "average": "39.0545",
      "volume": "22",
      "turnover": "859.2",
      "trades": "2"
    },
    {
      "date": "2021-09-15",
      "bid": null,
      "ask": null,
      "open": "38.40",
      "high": "38.40",
      "low": "38.40",
      "close": "38.40",
      "average": "38.40",
      "volume": "35",
      "turnover": "1344",
      "trades": "2"
    },
    {
      "date": "2021-09-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-17",
      "bid": null,
      "ask": null,
      "open": "37.60",
      "high": "37.60",
      "low": "37.60",
      "close": "37.60",
      "average": "37.60",
      "volume": "100",
      "turnover": "3760",
      "trades": "2"
    },
    {
      "date": "2021-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-21",
      "bid": null,
      "ask": null,
      "open": "36.40",
      "high": "37.00",
      "low": "36.20",
      "close": "36.20",
      "average": "36.2124",
      "volume": "209",
      "turnover": "7568.4",
      "trades": "4"
    },
    {
      "date": "2021-09-22",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "37.20",
      "low": "36.20",
      "close": "37.20",
      "average": "37.0264",
      "volume": "757",
      "turnover": "28029",
      "trades": "5"
    },
    {
      "date": "2021-09-23",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "195",
      "turnover": "7410",
      "trades": "2"
    },
    {
      "date": "2021-09-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-27",
      "bid": null,
      "ask": null,
      "open": "38.60",
      "high": "38.60",
      "low": "38.60",
      "close": "38.60",
      "average": "38.60",
      "volume": "3723",
      "turnover": "143707.8",
      "trades": "2"
    },
    {
      "date": "2021-09-28",
      "bid": null,
      "ask": null,
      "open": "38.20",
      "high": "38.20",
      "low": "38.20",
      "close": "38.20",
      "average": "38.20",
      "volume": "6",
      "turnover": "229.2",
      "trades": "2"
    },
    {
      "date": "2021-09-29",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.20",
      "low": "35.20",
      "close": "35.20",
      "average": "35.20",
      "volume": "900",
      "turnover": "31680",
      "trades": "6"
    },
    {
      "date": "2021-09-30",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.60",
      "low": "35.20",
      "close": "35.60",
      "average": "35.4449",
      "volume": "49",
      "turnover": "1736.8",
      "trades": "4"
    },
    {
      "date": "2021-10-01",
      "bid": null,
      "ask": null,
      "open": "37.20",
      "high": "37.20",
      "low": "37.20",
      "close": "37.20",
      "average": "37.20",
      "volume": "30",
      "turnover": "1116",
      "trades": "1"
    },
    {
      "date": "2021-10-04",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "38.80",
      "low": "35.80",
      "close": "38.80",
      "average": "36.3362",
      "volume": "282",
      "turnover": "10246.8",
      "trades": "6"
    },
    {
      "date": "2021-10-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-06",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "36.80",
      "close": "36.80",
      "average": "36.8323",
      "volume": "620",
      "turnover": "22836",
      "trades": "6"
    },
    {
      "date": "2021-10-07",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "36.80",
      "low": "36.80",
      "close": "36.80",
      "average": "36.80",
      "volume": "1573",
      "turnover": "57886.4",
      "trades": "4"
    },
    {
      "date": "2021-10-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-11",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "350",
      "turnover": "12600",
      "trades": "7"
    },
    {
      "date": "2021-10-12",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "10",
      "turnover": "360",
      "trades": "1"
    },
    {
      "date": "2021-10-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "37.80",
      "high": "37.80",
      "low": "37.80",
      "close": "37.80",
      "average": "37.80",
      "volume": "50",
      "turnover": "1890",
      "trades": "2"
    },
    {
      "date": "2021-10-15",
      "bid": null,
      "ask": null,
      "open": "38.20",
      "high": "38.20",
      "low": "38.20",
      "close": "38.20",
      "average": "38.20",
      "volume": "464",
      "turnover": "17724.8",
      "trades": "3"
    },
    {
      "date": "2021-10-18",
      "bid": null,
      "ask": null,
      "open": "38.20",
      "high": "38.20",
      "low": "35.60",
      "close": "35.60",
      "average": "36.3738",
      "volume": "803",
      "turnover": "29208.2",
      "trades": "6"
    },
    {
      "date": "2021-10-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-20",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "40",
      "turnover": "1440",
      "trades": "1"
    },
    {
      "date": "2021-10-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-22",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "300",
      "turnover": "10800",
      "trades": "2"
    },
    {
      "date": "2021-10-25",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "39.00",
      "low": "36.20",
      "close": "39.00",
      "average": "36.2069",
      "volume": "1625",
      "turnover": "58836.2",
      "trades": "5"
    },
    {
      "date": "2021-10-26",
      "bid": null,
      "ask": null,
      "open": "38.40",
      "high": "38.40",
      "low": "38.40",
      "close": "38.40",
      "average": "38.40",
      "volume": "62",
      "turnover": "2380.8",
      "trades": "4"
    },
    {
      "date": "2021-10-27",
      "bid": null,
      "ask": null,
      "open": "38.60",
      "high": "38.60",
      "low": "38.60",
      "close": "38.60",
      "average": "38.60",
      "volume": "160",
      "turnover": "6176",
      "trades": "3"
    },
    {
      "date": "2021-10-28",
      "bid": null,
      "ask": null,
      "open": "38.60",
      "high": "38.60",
      "low": "37.20",
      "close": "37.20",
      "average": "37.3253",
      "volume": "793",
      "turnover": "29599",
      "trades": "8"
    },
    {
      "date": "2021-10-29",
      "bid": null,
      "ask": null,
      "open": "38.60",
      "high": "38.60",
      "low": "38.60",
      "close": "38.60",
      "average": "38.60",
      "volume": "2",
      "turnover": "77.2",
      "trades": "1"
    },
    {
      "date": "2021-11-01",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "112",
      "turnover": "4256",
      "trades": "4"
    },
    {
      "date": "2021-11-02",
      "bid": null,
      "ask": null,
      "open": "37.60",
      "high": "38.00",
      "low": "37.60",
      "close": "38.00",
      "average": "37.6053",
      "volume": "227",
      "turnover": "8536.4",
      "trades": "3"
    },
    {
      "date": "2021-11-03",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "20",
      "turnover": "760",
      "trades": "1"
    },
    {
      "date": "2021-11-04",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "37.80",
      "close": "38.00",
      "average": "37.9954",
      "volume": "219",
      "turnover": "8321",
      "trades": "4"
    },
    {
      "date": "2021-11-05",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "39.00",
      "low": "37.40",
      "close": "39.00",
      "average": "38.9973",
      "volume": "582",
      "turnover": "22696.4",
      "trades": "6"
    },
    {
      "date": "2021-11-08",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "4",
      "turnover": "160",
      "trades": "1"
    },
    {
      "date": "2021-11-09",
      "bid": null,
      "ask": null,
      "open": "40.40",
      "high": "40.40",
      "low": "40.40",
      "close": "40.40",
      "average": "40.40",
      "volume": "217",
      "turnover": "8766.8",
      "trades": "5"
    },
    {
      "date": "2021-11-10",
      "bid": null,
      "ask": null,
      "open": "39.80",
      "high": "39.80",
      "low": "39.80",
      "close": "39.80",
      "average": "39.80",
      "volume": "36",
      "turnover": "1432.8",
      "trades": "3"
    },
    {
      "date": "2021-11-11",
      "bid": null,
      "ask": null,
      "open": "40.60",
      "high": "40.60",
      "low": "40.60",
      "close": "40.60",
      "average": "40.60",
      "volume": "100",
      "turnover": "4060",
      "trades": "2"
    },
    {
      "date": "2021-11-12",
      "bid": null,
      "ask": null,
      "open": "42.80",
      "high": "42.80",
      "low": "42.80",
      "close": "42.80",
      "average": "42.80",
      "volume": "50",
      "turnover": "2140",
      "trades": "2"
    },
    {
      "date": "2021-11-15",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "42.00",
      "low": "40.00",
      "close": "42.00",
      "average": "40.6991",
      "volume": "535",
      "turnover": "21774",
      "trades": "7"
    },
    {
      "date": "2021-11-16",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "43.60",
      "low": "42.00",
      "close": "43.00",
      "average": "43.1805",
      "volume": "1313",
      "turnover": "56696",
      "trades": "7"
    },
    {
      "date": "2021-11-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "43.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-18",
      "bid": null,
      "ask": null,
      "open": "41.80",
      "high": "41.80",
      "low": "39.60",
      "close": "39.60",
      "average": "41.4215",
      "volume": "465",
      "turnover": "19261",
      "trades": "6"
    },
    {
      "date": "2021-11-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-23",
      "bid": null,
      "ask": null,
      "open": "41.40",
      "high": "41.40",
      "low": "41.40",
      "close": "41.40",
      "average": "41.40",
      "volume": "2",
      "turnover": "82.8",
      "trades": "1"
    },
    {
      "date": "2021-11-24",
      "bid": null,
      "ask": null,
      "open": "40.80",
      "high": "40.80",
      "low": "35.00",
      "close": "35.00",
      "average": "36.2609",
      "volume": "23",
      "turnover": "834",
      "trades": "2"
    },
    {
      "date": "2021-11-25",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "621",
      "turnover": "21735",
      "trades": "8"
    },
    {
      "date": "2021-11-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-29",
      "bid": null,
      "ask": null,
      "open": "39.40",
      "high": "42.00",
      "low": "39.40",
      "close": "42.00",
      "average": "40.4007",
      "volume": "295",
      "turnover": "11918.2",
      "trades": "8"
    },
    {
      "date": "2021-11-30",
      "bid": null,
      "ask": null,
      "open": "46.00",
      "high": "46.00",
      "low": "41.40",
      "close": "41.40",
      "average": "41.4933",
      "volume": "1085",
      "turnover": "45020.2",
      "trades": "10"
    },
    {
      "date": "2021-12-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "41.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-02",
      "bid": null,
      "ask": null,
      "open": "43.00",
      "high": "45.40",
      "low": "42.00",
      "close": "45.40",
      "average": "42.8531",
      "volume": "1126",
      "turnover": "48252.6",
      "trades": "9"
    },
    {
      "date": "2021-12-03",
      "bid": null,
      "ask": null,
      "open": "45.40",
      "high": "45.40",
      "low": "43.40",
      "close": "43.40",
      "average": "43.4018",
      "volume": "1096",
      "turnover": "47568.4",
      "trades": "7"
    },
    {
      "date": "2021-12-06",
      "bid": null,
      "ask": null,
      "open": "43.40",
      "high": "43.40",
      "low": "41.80",
      "close": "41.80",
      "average": "43.1078",
      "volume": "449",
      "turnover": "19355.4",
      "trades": "8"
    },
    {
      "date": "2021-12-07",
      "bid": null,
      "ask": null,
      "open": "41.60",
      "high": "42.20",
      "low": "41.60",
      "close": "42.20",
      "average": "42.1077",
      "volume": "130",
      "turnover": "5474",
      "trades": "13"
    },
    {
      "date": "2021-12-08",
      "bid": null,
      "ask": null,
      "open": "45.80",
      "high": "45.80",
      "low": "43.40",
      "close": "43.40",
      "average": "45.5306",
      "volume": "663",
      "turnover": "30186.8",
      "trades": "16"
    },
    {
      "date": "2021-12-09",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "2",
      "turnover": "84",
      "trades": "1"
    },
    {
      "date": "2021-12-10",
      "bid": null,
      "ask": null,
      "open": "44.60",
      "high": "44.60",
      "low": "42.00",
      "close": "42.00",
      "average": "42.1238",
      "volume": "42",
      "turnover": "1769.2",
      "trades": "4"
    },
    {
      "date": "2021-12-13",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "100",
      "turnover": "4200",
      "trades": "2"
    },
    {
      "date": "2021-12-14",
      "bid": null,
      "ask": null,
      "open": "49.80",
      "high": "49.80",
      "low": "49.80",
      "close": "49.80",
      "average": "49.80",
      "volume": "22",
      "turnover": "1095.6",
      "trades": "4"
    },
    {
      "date": "2021-12-15",
      "bid": null,
      "ask": null,
      "open": "48.80",
      "high": "48.80",
      "low": "44.00",
      "close": "44.00",
      "average": "48.3149",
      "volume": "376",
      "turnover": "18166.4",
      "trades": "12"
    },
    {
      "date": "2021-12-16",
      "bid": null,
      "ask": null,
      "open": "45.00",
      "high": "45.00",
      "low": "45.00",
      "close": "45.00",
      "average": "45.00",
      "volume": "85",
      "turnover": "3825",
      "trades": "6"
    },
    {
      "date": "2021-12-17",
      "bid": null,
      "ask": null,
      "open": "45.20",
      "high": "45.20",
      "low": "44.60",
      "close": "44.60",
      "average": "45.00",
      "volume": "60",
      "turnover": "2700",
      "trades": "5"
    },
    {
      "date": "2021-12-20",
      "bid": null,
      "ask": null,
      "open": "43.60",
      "high": "43.60",
      "low": "43.60",
      "close": "43.60",
      "average": "43.60",
      "volume": "200",
      "turnover": "8720",
      "trades": "2"
    },
    {
      "date": "2021-12-21",
      "bid": null,
      "ask": null,
      "open": "42.40",
      "high": "42.60",
      "low": "42.40",
      "close": "42.60",
      "average": "42.4402",
      "volume": "378",
      "turnover": "16042.4",
      "trades": "7"
    },
    {
      "date": "2021-12-22",
      "bid": null,
      "ask": null,
      "open": "43.00",
      "high": "43.00",
      "low": "43.00",
      "close": "43.00",
      "average": "43.00",
      "volume": "583",
      "turnover": "25069",
      "trades": "3"
    },
    {
      "date": "2021-12-23",
      "bid": null,
      "ask": null,
      "open": "43.00",
      "high": "43.00",
      "low": "43.00",
      "close": "43.00",
      "average": "43.00",
      "volume": "1343",
      "turnover": "57749",
      "trades": "8"
    },
    {
      "date": "2021-12-27",
      "bid": null,
      "ask": null,
      "open": "53.00",
      "high": "53.00",
      "low": "51.50",
      "close": "51.50",
      "average": "52.1164",
      "volume": "1417",
      "turnover": "73849",
      "trades": "20"
    },
    {
      "date": "2021-12-28",
      "bid": null,
      "ask": null,
      "open": "51.50",
      "high": "51.50",
      "low": "47.00",
      "close": "48.00",
      "average": "47.944",
      "volume": "2644",
      "turnover": "126764",
      "trades": "17"
    },
    {
      "date": "2021-12-29",
      "bid": null,
      "ask": null,
      "open": "45.60",
      "high": "45.80",
      "low": "45.60",
      "close": "45.80",
      "average": "45.6343",
      "volume": "362",
      "turnover": "16519.6",
      "trades": "8"
    },
    {
      "date": "2021-12-30",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "45.60",
      "low": "40.00",
      "close": "45.60",
      "average": "43.0734",
      "volume": "4237",
      "turnover": "182502.2",
      "trades": "21"
    },
    {
      "date": "2022-01-03",
      "bid": null,
      "ask": null,
      "open": "45.60",
      "high": "46.60",
      "low": "45.60",
      "close": "45.60",
      "average": "46.0216",
      "volume": "408",
      "turnover": "18776.8",
      "trades": "10"
    },
    {
      "date": "2022-01-04",
      "bid": null,
      "ask": null,
      "open": "46.60",
      "high": "46.60",
      "low": "45.20",
      "close": "46.60",
      "average": "46.5343",
      "volume": "1065",
      "turnover": "49559",
      "trades": "6"
    },
    {
      "date": "2022-01-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "46.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "46.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-10",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "77",
      "turnover": "3234",
      "trades": "4"
    },
    {
      "date": "2022-01-11",
      "bid": null,
      "ask": null,
      "open": "42.20",
      "high": "42.40",
      "low": "42.20",
      "close": "42.40",
      "average": "42.2018",
      "volume": "1823",
      "turnover": "76933.8",
      "trades": "10"
    },
    {
      "date": "2022-01-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "42.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-13",
      "bid": null,
      "ask": null,
      "open": "47.00",
      "high": "47.00",
      "low": "45.20",
      "close": "45.20",
      "average": "45.2182",
      "volume": "99",
      "turnover": "4476.6",
      "trades": "5"
    },
    {
      "date": "2022-01-14",
      "bid": null,
      "ask": null,
      "open": "44.20",
      "high": "44.20",
      "low": "43.00",
      "close": "43.00",
      "average": "44.0263",
      "volume": "3039",
      "turnover": "133795.8",
      "trades": "5"
    },
    {
      "date": "2022-01-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "43.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-18",
      "bid": null,
      "ask": null,
      "open": "42.80",
      "high": "42.80",
      "low": "42.00",
      "close": "42.00",
      "average": "42.2822",
      "volume": "309",
      "turnover": "13065.2",
      "trades": "3"
    },
    {
      "date": "2022-01-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "42.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-20",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "1026",
      "turnover": "43092",
      "trades": "7"
    },
    {
      "date": "2022-01-21",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "14",
      "turnover": "588",
      "trades": "1"
    },
    {
      "date": "2022-01-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "42.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-25",
      "bid": null,
      "ask": null,
      "open": "40.80",
      "high": "40.80",
      "low": "40.80",
      "close": "40.80",
      "average": "40.80",
      "volume": "25",
      "turnover": "1020",
      "trades": "1"
    },
    {
      "date": "2022-01-26",
      "bid": null,
      "ask": null,
      "open": "41.80",
      "high": "41.80",
      "low": "41.80",
      "close": "41.80",
      "average": "41.80",
      "volume": "803",
      "turnover": "33565.4",
      "trades": "6"
    },
    {
      "date": "2022-01-27",
      "bid": null,
      "ask": null,
      "open": "40.20",
      "high": "42.00",
      "low": "40.20",
      "close": "42.00",
      "average": "40.2759",
      "volume": "1044",
      "turnover": "42048",
      "trades": "5"
    },
    {
      "date": "2022-01-28",
      "bid": null,
      "ask": null,
      "open": "40.20",
      "high": "40.20",
      "low": "40.20",
      "close": "40.20",
      "average": "40.20",
      "volume": "267",
      "turnover": "10733.4",
      "trades": "7"
    },
    {
      "date": "2022-01-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "40.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-01",
      "bid": null,
      "ask": null,
      "open": "40.20",
      "high": "42.00",
      "low": "40.20",
      "close": "42.00",
      "average": "40.9102",
      "volume": "479",
      "turnover": "19596",
      "trades": "7"
    },
    {
      "date": "2022-02-02",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "231",
      "turnover": "9702",
      "trades": "6"
    },
    {
      "date": "2022-02-03",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "206",
      "turnover": "8652",
      "trades": "4"
    },
    {
      "date": "2022-02-04",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "300",
      "turnover": "12600",
      "trades": "3"
    },
    {
      "date": "2022-02-07",
      "bid": null,
      "ask": null,
      "open": "41.60",
      "high": "41.60",
      "low": "41.60",
      "close": "41.60",
      "average": "41.60",
      "volume": "300",
      "turnover": "12480",
      "trades": "1"
    },
    {
      "date": "2022-02-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "41.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-09",
      "bid": null,
      "ask": null,
      "open": "41.00",
      "high": "41.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.00",
      "volume": "70",
      "turnover": "2870",
      "trades": "2"
    },
    {
      "date": "2022-02-10",
      "bid": null,
      "ask": null,
      "open": "40.40",
      "high": "41.00",
      "low": "40.40",
      "close": "41.00",
      "average": "40.6826",
      "volume": "242",
      "turnover": "9845.2",
      "trades": "5"
    },
    {
      "date": "2022-02-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "41.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-14",
      "bid": null,
      "ask": null,
      "open": "40.60",
      "high": "40.60",
      "low": "40.60",
      "close": "40.60",
      "average": "40.60",
      "volume": "5",
      "turnover": "203",
      "trades": "1"
    },
    {
      "date": "2022-02-15",
      "bid": null,
      "ask": null,
      "open": "41.00",
      "high": "41.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.00",
      "volume": "467",
      "turnover": "19147",
      "trades": "2"
    },
    {
      "date": "2022-02-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "41.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-17",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "151",
      "turnover": "5587",
      "trades": "2"
    },
    {
      "date": "2022-02-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-21",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "36",
      "turnover": "1368",
      "trades": "3"
    },
    {
      "date": "2022-02-22",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "264",
      "turnover": "10032",
      "trades": "6"
    },
    {
      "date": "2022-02-23",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "1315",
      "turnover": "49970",
      "trades": "4"
    },
    {
      "date": "2022-02-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-25",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "200",
      "turnover": "7400",
      "trades": "4"
    },
    {
      "date": "2022-02-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-01",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "20",
      "turnover": "740",
      "trades": "1"
    },
    {
      "date": "2022-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-03",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "84",
      "turnover": "3108",
      "trades": "2"
    },
    {
      "date": "2022-03-04",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "100",
      "turnover": "3700",
      "trades": "2"
    },
    {
      "date": "2022-03-07",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.80",
      "low": "30.20",
      "close": "30.80",
      "average": "30.6686",
      "volume": "274",
      "turnover": "8403.2",
      "trades": "6"
    },
    {
      "date": "2022-03-08",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "38.20",
      "low": "32.00",
      "close": "38.20",
      "average": "32.9741",
      "volume": "549",
      "turnover": "18102.8",
      "trades": "8"
    },
    {
      "date": "2022-03-09",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "39.00",
      "low": "39.00",
      "close": "39.00",
      "average": "39.00",
      "volume": "1621",
      "turnover": "63219",
      "trades": "3"
    },
    {
      "date": "2022-03-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-14",
      "bid": null,
      "ask": null,
      "open": "38.60",
      "high": "38.60",
      "low": "38.60",
      "close": "38.60",
      "average": "38.60",
      "volume": "164",
      "turnover": "6330.4",
      "trades": "3"
    },
    {
      "date": "2022-03-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-21",
      "bid": null,
      "ask": null,
      "open": "38.80",
      "high": "38.80",
      "low": "38.80",
      "close": "38.80",
      "average": "38.80",
      "volume": "193",
      "turnover": "7488.4",
      "trades": "4"
    },
    {
      "date": "2022-03-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-23",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "41.20",
      "low": "40.00",
      "close": "41.20",
      "average": "40.1041",
      "volume": "219",
      "turnover": "8782.8",
      "trades": "6"
    },
    {
      "date": "2022-03-24",
      "bid": null,
      "ask": null,
      "open": "43.20",
      "high": "43.20",
      "low": "43.20",
      "close": "43.20",
      "average": "43.20",
      "volume": "1127",
      "turnover": "48686.4",
      "trades": "8"
    },
    {
      "date": "2022-03-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "43.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-28",
      "bid": null,
      "ask": null,
      "open": "43.20",
      "high": "43.20",
      "low": "43.20",
      "close": "43.20",
      "average": "43.20",
      "volume": "50",
      "turnover": "2160",
      "trades": "1"
    },
    {
      "date": "2022-03-29",
      "bid": null,
      "ask": null,
      "open": "43.20",
      "high": "43.40",
      "low": "43.20",
      "close": "43.40",
      "average": "43.2008",
      "volume": "259",
      "turnover": "11189",
      "trades": "4"
    },
    {
      "date": "2022-03-30",
      "bid": null,
      "ask": null,
      "open": "40.20",
      "high": "40.40",
      "low": "40.20",
      "close": "40.40",
      "average": "40.2962",
      "volume": "52",
      "turnover": "2095.4",
      "trades": "5"
    },
    {
      "date": "2022-03-31",
      "bid": null,
      "ask": null,
      "open": "45.00",
      "high": "45.00",
      "low": "45.00",
      "close": "45.00",
      "average": "45.00",
      "volume": "2",
      "turnover": "90",
      "trades": "1"
    },
    {
      "date": "2022-04-01",
      "bid": null,
      "ask": null,
      "open": "43.00",
      "high": "46.00",
      "low": "43.00",
      "close": "45.20",
      "average": "44.8804",
      "volume": "1875",
      "turnover": "84150.8",
      "trades": "12"
    },
    {
      "date": "2022-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "45.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-05",
      "bid": null,
      "ask": null,
      "open": "49.80",
      "high": "49.80",
      "low": "46.40",
      "close": "46.40",
      "average": "46.5627",
      "volume": "1045",
      "turnover": "48658",
      "trades": "10"
    },
    {
      "date": "2022-04-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "46.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-07",
      "bid": null,
      "ask": null,
      "open": "45.00",
      "high": "45.00",
      "low": "45.00",
      "close": "45.00",
      "average": "45.00",
      "volume": "250",
      "turnover": "11250",
      "trades": "3"
    },
    {
      "date": "2022-04-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "45.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "45.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "45.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "45.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "45.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-19",
      "bid": null,
      "ask": null,
      "open": "38.20",
      "high": "38.20",
      "low": "38.20",
      "close": "38.20",
      "average": "38.20",
      "volume": "10",
      "turnover": "382",
      "trades": "2"
    },
    {
      "date": "2022-04-20",
      "bid": null,
      "ask": null,
      "open": "44.40",
      "high": "44.40",
      "low": "44.00",
      "close": "44.00",
      "average": "44.08",
      "volume": "25",
      "turnover": "1102",
      "trades": "6"
    },
    {
      "date": "2022-04-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "44.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-22",
      "bid": null,
      "ask": null,
      "open": "43.00",
      "high": "43.00",
      "low": "40.20",
      "close": "40.20",
      "average": "42.0679",
      "volume": "2998",
      "turnover": "126119.6",
      "trades": "7"
    },
    {
      "date": "2022-04-25",
      "bid": null,
      "ask": null,
      "open": "41.60",
      "high": "41.60",
      "low": "41.60",
      "close": "41.60",
      "average": "41.60",
      "volume": "60",
      "turnover": "2496",
      "trades": "3"
    },
    {
      "date": "2022-04-26",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "755",
      "turnover": "30200",
      "trades": "5"
    },
    {
      "date": "2022-04-27",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "10",
      "turnover": "400",
      "trades": "2"
    },
    {
      "date": "2022-04-28",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "10",
      "turnover": "350",
      "trades": "2"
    },
    {
      "date": "2022-04-29",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "42.00",
      "low": "35.20",
      "close": "42.00",
      "average": "36.6167",
      "volume": "24",
      "turnover": "878.8",
      "trades": "6"
    },
    {
      "date": "2022-05-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "42.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "42.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "42.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "42.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-06",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "600",
      "turnover": "24000",
      "trades": "5"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": "41.00",
      "high": "41.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.00",
      "volume": "9",
      "turnover": "369",
      "trades": "2"
    },
    {
      "date": "2022-05-10",
      "bid": null,
      "ask": null,
      "open": "38.60",
      "high": "38.60",
      "low": "35.00",
      "close": "35.00",
      "average": "35.30",
      "volume": "72",
      "turnover": "2541.6",
      "trades": "5"
    },
    {
      "date": "2022-05-11",
      "bid": null,
      "ask": null,
      "open": "37.60",
      "high": "39.00",
      "low": "37.60",
      "close": "39.00",
      "average": "38.2897",
      "volume": "985",
      "turnover": "37715.4",
      "trades": "8"
    },
    {
      "date": "2022-05-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-17",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "50",
      "turnover": "2000",
      "trades": "2"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "40.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-19",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "200",
      "turnover": "7400",
      "trades": "3"
    },
    {
      "date": "2022-05-20",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "43.00",
      "low": "37.00",
      "close": "43.00",
      "average": "39.6786",
      "volume": "28",
      "turnover": "1111",
      "trades": "5"
    },
    {
      "date": "2022-05-23",
      "bid": null,
      "ask": null,
      "open": "42.80",
      "high": "42.80",
      "low": "40.00",
      "close": "40.00",
      "average": "40.514",
      "volume": "1218",
      "turnover": "49346",
      "trades": "10"
    },
    {
      "date": "2022-05-24",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "37.20",
      "low": "36.80",
      "close": "37.20",
      "average": "37.1937",
      "volume": "1016",
      "turnover": "37788.8",
      "trades": "4"
    },
    {
      "date": "2022-05-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-27",
      "bid": null,
      "ask": null,
      "open": "39.60",
      "high": "39.60",
      "low": "39.60",
      "close": "39.60",
      "average": "39.60",
      "volume": "32",
      "turnover": "1267.2",
      "trades": "3"
    },
    {
      "date": "2022-05-30",
      "bid": null,
      "ask": null,
      "open": "39.20",
      "high": "39.20",
      "low": "39.20",
      "close": "39.20",
      "average": "39.20",
      "volume": "55",
      "turnover": "2156",
      "trades": "1"
    },
    {
      "date": "2022-05-31",
      "bid": null,
      "ask": null,
      "open": "39.20",
      "high": "39.20",
      "low": "39.20",
      "close": "39.20",
      "average": "39.20",
      "volume": "200",
      "turnover": "7840",
      "trades": "3"
    },
    {
      "date": "2022-06-01",
      "bid": null,
      "ask": null,
      "open": "37.20",
      "high": "40.20",
      "low": "37.20",
      "close": "40.20",
      "average": "37.257",
      "volume": "158",
      "turnover": "5886.6",
      "trades": "4"
    },
    {
      "date": "2022-06-02",
      "bid": null,
      "ask": null,
      "open": "39.80",
      "high": "42.00",
      "low": "39.80",
      "close": "42.00",
      "average": "39.8524",
      "volume": "126",
      "turnover": "5021.4",
      "trades": "2"
    },
    {
      "date": "2022-06-03",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "39.00",
      "low": "39.00",
      "close": "39.00",
      "average": "39.00",
      "volume": "129",
      "turnover": "5031",
      "trades": "2"
    },
    {
      "date": "2022-06-07",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "39.00",
      "low": "39.00",
      "close": "39.00",
      "average": "39.00",
      "volume": "10",
      "turnover": "390",
      "trades": "1"
    },
    {
      "date": "2022-06-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-09",
      "bid": null,
      "ask": null,
      "open": "40.20",
      "high": "40.20",
      "low": "40.20",
      "close": "40.20",
      "average": "40.20",
      "volume": "4",
      "turnover": "160.8",
      "trades": "1"
    },
    {
      "date": "2022-06-10",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "38.80",
      "close": "38.80",
      "average": "39.775",
      "volume": "16",
      "turnover": "636.4",
      "trades": "2"
    },
    {
      "date": "2022-06-13",
      "bid": null,
      "ask": null,
      "open": "37.20",
      "high": "37.20",
      "low": "37.20",
      "close": "37.20",
      "average": "37.20",
      "volume": "20",
      "turnover": "744",
      "trades": "1"
    },
    {
      "date": "2022-06-14",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "1505",
      "turnover": "55685",
      "trades": "9"
    },
    {
      "date": "2022-06-15",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "300",
      "turnover": "11100",
      "trades": "3"
    },
    {
      "date": "2022-06-16",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.40",
      "low": "34.00",
      "close": "34.00",
      "average": "34.3147",
      "volume": "469",
      "turnover": "16093.6",
      "trades": "3"
    },
    {
      "date": "2022-06-17",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "30",
      "turnover": "1020",
      "trades": "1"
    },
    {
      "date": "2022-06-20",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "13",
      "turnover": "442",
      "trades": "1"
    },
    {
      "date": "2022-06-21",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "78",
      "turnover": "2652",
      "trades": "4"
    },
    {
      "date": "2022-06-22",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "100",
      "turnover": "3300",
      "trades": "2"
    },
    {
      "date": "2022-06-23",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "200",
      "turnover": "6600",
      "trades": "3"
    },
    {
      "date": "2022-06-27",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "33.00",
      "low": "32.80",
      "close": "33.00",
      "average": "32.90",
      "volume": "200",
      "turnover": "6580",
      "trades": "4"
    },
    {
      "date": "2022-06-28",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "32.80",
      "low": "32.80",
      "close": "32.80",
      "average": "32.80",
      "volume": "210",
      "turnover": "6888",
      "trades": "5"
    },
    {
      "date": "2022-06-29",
      "bid": null,
      "ask": null,
      "open": "32.60",
      "high": "32.60",
      "low": "32.60",
      "close": "32.60",
      "average": "32.60",
      "volume": "309",
      "turnover": "10073.4",
      "trades": "4"
    },
    {
      "date": "2022-06-30",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.80",
      "low": "32.00",
      "close": "32.80",
      "average": "32.004",
      "volume": "201",
      "turnover": "6432.8",
      "trades": "4"
    },
    {
      "date": "2022-07-01",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "1",
      "turnover": "33.4",
      "trades": "1"
    },
    {
      "date": "2022-07-04",
      "bid": null,
      "ask": null,
      "open": "32.20",
      "high": "32.20",
      "low": "32.00",
      "close": "32.00",
      "average": "32.0358",
      "volume": "123",
      "turnover": "3940.4",
      "trades": "5"
    },
    {
      "date": "2022-07-05",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "32.80",
      "low": "32.80",
      "close": "32.80",
      "average": "32.80",
      "volume": "1",
      "turnover": "32.8",
      "trades": "1"
    },
    {
      "date": "2022-07-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-11",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0533",
      "volume": "4500",
      "turnover": "139740",
      "trades": "8"
    },
    {
      "date": "2022-07-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-15",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "40",
      "turnover": "1240",
      "trades": "1"
    },
    {
      "date": "2022-07-18",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "68",
      "turnover": "2108",
      "trades": "3"
    },
    {
      "date": "2022-07-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-20",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "4",
      "turnover": "124",
      "trades": "1"
    },
    {
      "date": "2022-07-21",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "3",
      "turnover": "93",
      "trades": "1"
    },
    {
      "date": "2022-07-22",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "1",
      "turnover": "31",
      "trades": "1"
    },
    {
      "date": "2022-07-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-28",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "447",
      "turnover": "14304",
      "trades": "2"
    },
    {
      "date": "2022-07-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-01",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "33.20",
      "close": "33.20",
      "average": "33.2193",
      "volume": "166",
      "turnover": "5514.4",
      "trades": "3"
    },
    {
      "date": "2022-08-02",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "5",
      "turnover": "180",
      "trades": "2"
    },
    {
      "date": "2022-08-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-08",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.40",
      "low": "36.00",
      "close": "36.40",
      "average": "36.3774",
      "volume": "106",
      "turnover": "3856",
      "trades": "5"
    },
    {
      "date": "2022-08-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-11",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "5",
      "turnover": "185",
      "trades": "4"
    },
    {
      "date": "2022-08-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-15",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "10",
      "turnover": "320",
      "trades": "1"
    },
    {
      "date": "2022-08-16",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "1",
      "turnover": "32",
      "trades": "1"
    },
    {
      "date": "2022-08-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-18",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "35.00",
      "low": "32.00",
      "close": "35.00",
      "average": "33.55",
      "volume": "120",
      "turnover": "4026",
      "trades": "4"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "36.40",
      "high": "36.40",
      "low": "35.00",
      "close": "35.00",
      "average": "35.8974",
      "volume": "156",
      "turnover": "5600",
      "trades": "3"
    },
    {
      "date": "2022-08-22",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.20",
      "low": "35.20",
      "close": "35.20",
      "average": "35.20",
      "volume": "115",
      "turnover": "4048",
      "trades": "2"
    },
    {
      "date": "2022-08-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-25",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "36.20",
      "low": "36.20",
      "close": "36.20",
      "average": "36.20",
      "volume": "600",
      "turnover": "21720",
      "trades": "2"
    },
    {
      "date": "2022-08-26",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "36.20",
      "low": "36.20",
      "close": "36.20",
      "average": "36.20",
      "volume": "130",
      "turnover": "4706",
      "trades": "2"
    },
    {
      "date": "2022-08-29",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "12",
      "turnover": "432",
      "trades": "1"
    },
    {
      "date": "2022-08-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-31",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.40",
      "low": "36.00",
      "close": "36.40",
      "average": "36.1146",
      "volume": "349",
      "turnover": "12604",
      "trades": "3"
    },
    {
      "date": "2022-09-01",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "2000",
      "turnover": "70000",
      "trades": "3"
    },
    {
      "date": "2022-09-02",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "24",
      "turnover": "816",
      "trades": "2"
    },
    {
      "date": "2022-09-05",
      "bid": null,
      "ask": null,
      "open": "38.20",
      "high": "38.20",
      "low": "38.20",
      "close": "38.20",
      "average": "38.20",
      "volume": "141",
      "turnover": "5386.2",
      "trades": "3"
    },
    {
      "date": "2022-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-12",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.20",
      "low": "34.00",
      "close": "34.20",
      "average": "34.0462",
      "volume": "13",
      "turnover": "442.6",
      "trades": "3"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.80",
      "low": "30.00",
      "close": "30.00",
      "average": "33.4214",
      "volume": "215",
      "turnover": "7185.6",
      "trades": "6"
    },
    {
      "date": "2022-09-14",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.20",
      "low": "34.20",
      "close": "34.20",
      "average": "34.20",
      "volume": "92",
      "turnover": "3146.4",
      "trades": "3"
    },
    {
      "date": "2022-09-15",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "72",
      "turnover": "2476.8",
      "trades": "3"
    },
    {
      "date": "2022-09-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "34.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-19",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.20",
      "low": "35.20",
      "close": "35.20",
      "average": "35.20",
      "volume": "20",
      "turnover": "704",
      "trades": "2"
    },
    {
      "date": "2022-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-21",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.20",
      "low": "35.20",
      "close": "35.20",
      "average": "35.20",
      "volume": "80",
      "turnover": "2816",
      "trades": "2"
    },
    {
      "date": "2022-09-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-26",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.20",
      "low": "35.00",
      "close": "35.00",
      "average": "35.0119",
      "volume": "2100",
      "turnover": "73525",
      "trades": "6"
    },
    {
      "date": "2022-09-27",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "75",
      "turnover": "2400",
      "trades": "4"
    },
    {
      "date": "2022-09-28",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "341",
      "turnover": "11935",
      "trades": "3"
    },
    {
      "date": "2022-09-29",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "2",
      "turnover": "72",
      "trades": "1"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": "37.20",
      "high": "37.20",
      "low": "37.20",
      "close": "37.20",
      "average": "37.20",
      "volume": "166",
      "turnover": "6175.2",
      "trades": "1"
    },
    {
      "date": "2022-10-03",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "37.20",
      "low": "35.00",
      "close": "37.20",
      "average": "36.6237",
      "volume": "228",
      "turnover": "8350.2",
      "trades": "6"
    },
    {
      "date": "2022-10-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-05",
      "bid": null,
      "ask": null,
      "open": "29.60",
      "high": "29.60",
      "low": "29.60",
      "close": "29.60",
      "average": "29.60",
      "volume": "300",
      "turnover": "8880",
      "trades": "3"
    },
    {
      "date": "2022-10-06",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.20",
      "low": "35.00",
      "close": "35.00",
      "average": "35.08",
      "volume": "925",
      "turnover": "32449",
      "trades": "6"
    },
    {
      "date": "2022-10-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-10",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "35.80",
      "low": "35.80",
      "close": "35.80",
      "average": "35.80",
      "volume": "1",
      "turnover": "35.8",
      "trades": "1"
    },
    {
      "date": "2022-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-13",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.20",
      "close": "30.20",
      "average": "30.20",
      "volume": "3",
      "turnover": "90.6",
      "trades": "1"
    },
    {
      "date": "2022-10-14",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "33.20",
      "low": "30.20",
      "close": "33.20",
      "average": "31.70",
      "volume": "4",
      "turnover": "126.8",
      "trades": "2"
    },
    {
      "date": "2022-10-17",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "32.00",
      "close": "32.00",
      "average": "32.6528",
      "volume": "356",
      "turnover": "11624.4",
      "trades": "4"
    },
    {
      "date": "2022-10-18",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "87",
      "turnover": "2992.8",
      "trades": "3"
    },
    {
      "date": "2022-10-19",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "100",
      "turnover": "3440",
      "trades": "2"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.20",
      "low": "34.20",
      "close": "34.20",
      "average": "34.20",
      "volume": "333",
      "turnover": "11388.6",
      "trades": "3"
    },
    {
      "date": "2022-10-21",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.20",
      "low": "34.20",
      "close": "34.20",
      "average": "34.20",
      "volume": "20",
      "turnover": "684",
      "trades": "1"
    },
    {
      "date": "2022-10-24",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "34.80",
      "low": "34.80",
      "close": "34.80",
      "average": "34.80",
      "volume": "100",
      "turnover": "3480",
      "trades": "2"
    },
    {
      "date": "2022-10-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "34.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-26",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "34.80",
      "low": "34.80",
      "close": "34.80",
      "average": "34.80",
      "volume": "70",
      "turnover": "2436",
      "trades": "3"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "36.60",
      "low": "36.60",
      "close": "36.60",
      "average": "36.60",
      "volume": "2",
      "turnover": "73.2",
      "trades": "1"
    },
    {
      "date": "2022-10-28",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "36.60",
      "low": "36.60",
      "close": "36.60",
      "average": "36.60",
      "volume": "249",
      "turnover": "9113.4",
      "trades": "5"
    },
    {
      "date": "2022-10-31",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "36.80",
      "low": "36.80",
      "close": "36.80",
      "average": "36.80",
      "volume": "100",
      "turnover": "3680",
      "trades": "2"
    },
    {
      "date": "2022-11-01",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "36.80",
      "low": "35.20",
      "close": "35.20",
      "average": "35.3967",
      "volume": "61",
      "turnover": "2159.2",
      "trades": "4"
    },
    {
      "date": "2022-11-02",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.20",
      "low": "38.00",
      "close": "38.20",
      "average": "38.0502",
      "volume": "414",
      "turnover": "15752.8",
      "trades": "8"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": "38.20",
      "high": "38.20",
      "low": "38.20",
      "close": "38.20",
      "average": "38.20",
      "volume": "492",
      "turnover": "18794.4",
      "trades": "3"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": "40.40",
      "high": "40.40",
      "low": "40.40",
      "close": "40.40",
      "average": "40.40",
      "volume": "150",
      "turnover": "6060",
      "trades": "2"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "209",
      "turnover": "7942",
      "trades": "3"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "34",
      "turnover": "1292",
      "trades": "2"
    },
    {
      "date": "2022-11-09",
      "bid": null,
      "ask": null,
      "open": "40.40",
      "high": "40.40",
      "low": "38.40",
      "close": "38.40",
      "average": "40.2473",
      "volume": "1353",
      "turnover": "54454.6",
      "trades": "9"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "40",
      "turnover": "1280",
      "trades": "2"
    },
    {
      "date": "2022-11-11",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "35.00",
      "low": "32.00",
      "close": "35.00",
      "average": "32.0182",
      "volume": "165",
      "turnover": "5283",
      "trades": "3"
    },
    {
      "date": "2022-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-21",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "3",
      "turnover": "114",
      "trades": "1"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-23",
      "bid": null,
      "ask": null,
      "open": "38.20",
      "high": "38.20",
      "low": "38.20",
      "close": "38.20",
      "average": "38.20",
      "volume": "2500",
      "turnover": "95500",
      "trades": "5"
    },
    {
      "date": "2022-11-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-25",
      "bid": null,
      "ask": null,
      "open": "37.80",
      "high": "37.80",
      "low": "37.80",
      "close": "37.80",
      "average": "37.80",
      "volume": "100",
      "turnover": "3780",
      "trades": "3"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-30",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "37.60",
      "close": "37.60",
      "average": "37.7114",
      "volume": "1092",
      "turnover": "41180.8",
      "trades": "6"
    },
    {
      "date": "2022-12-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-02",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.20",
      "low": "34.20",
      "close": "34.20",
      "average": "34.20",
      "volume": "69",
      "turnover": "2359.8",
      "trades": "4"
    },
    {
      "date": "2022-12-05",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "132",
      "turnover": "4540.8",
      "trades": "3"
    },
    {
      "date": "2022-12-06",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "84",
      "turnover": "2940",
      "trades": "6"
    },
    {
      "date": "2022-12-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-09",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "35.00",
      "low": "34.20",
      "close": "35.00",
      "average": "34.2136",
      "volume": "236",
      "turnover": "8074.4",
      "trades": "5"
    },
    {
      "date": "2022-12-12",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "31.20",
      "close": "31.20",
      "average": "31.7219",
      "volume": "351",
      "turnover": "11134.4",
      "trades": "8"
    },
    {
      "date": "2022-12-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-14",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "33.20",
      "low": "32.00",
      "close": "33.20",
      "average": "33.1616",
      "volume": "1187",
      "turnover": "39362.8",
      "trades": "4"
    },
    {
      "date": "2022-12-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-19",
      "bid": null,
      "ask": null,
      "open": "33.80",
      "high": "33.80",
      "low": "33.80",
      "close": "33.80",
      "average": "33.80",
      "volume": "183",
      "turnover": "6185.4",
      "trades": "2"
    },
    {
      "date": "2022-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-30",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "33.80",
      "low": "33.20",
      "close": "33.80",
      "average": "33.2649",
      "volume": "185",
      "turnover": "6154",
      "trades": "4"
    },
    {
      "date": "2023-01-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-09",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "10",
      "turnover": "330",
      "trades": "2"
    },
    {
      "date": "2023-01-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-11",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.20",
      "low": "33.00",
      "close": "33.20",
      "average": "33.1842",
      "volume": "482",
      "turnover": "15994.8",
      "trades": "9"
    },
    {
      "date": "2023-01-12",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "164",
      "turnover": "5412",
      "trades": "2"
    },
    {
      "date": "2023-01-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-23",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "14",
      "turnover": "462",
      "trades": "2"
    },
    {
      "date": "2023-01-24",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "177",
      "turnover": "5841",
      "trades": "3"
    },
    {
      "date": "2023-01-25",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "42",
      "turnover": "1394.4",
      "trades": "4"
    },
    {
      "date": "2023-01-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-30",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "318",
      "turnover": "10494",
      "trades": "3"
    },
    {
      "date": "2023-01-31",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "64",
      "turnover": "2124.8",
      "trades": "4"
    },
    {
      "date": "2023-02-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-03",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "34.00",
      "low": "33.40",
      "close": "34.00",
      "average": "33.9479",
      "volume": "1095",
      "turnover": "37173",
      "trades": "7"
    },
    {
      "date": "2023-02-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-07",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "199",
      "turnover": "6766",
      "trades": "4"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "149",
      "turnover": "5066",
      "trades": "1"
    },
    {
      "date": "2023-02-09",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "8",
      "turnover": "265.6",
      "trades": "2"
    },
    {
      "date": "2023-02-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-13",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.20",
      "low": "34.20",
      "close": "34.20",
      "average": "34.20",
      "volume": "194",
      "turnover": "6634.8",
      "trades": "5"
    },
    {
      "date": "2023-02-14",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "436",
      "turnover": "14562.4",
      "trades": "4"
    },
    {
      "date": "2023-02-15",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "2844",
      "turnover": "94989.6",
      "trades": "6"
    },
    {
      "date": "2023-02-16",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "30",
      "turnover": "996",
      "trades": "4"
    },
    {
      "date": "2023-02-17",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "130",
      "turnover": "4316",
      "trades": "2"
    },
    {
      "date": "2023-02-20",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "1301",
      "turnover": "49438",
      "trades": "8"
    },
    {
      "date": "2023-02-21",
      "bid": null,
      "ask": null,
      "open": "37.60",
      "high": "37.60",
      "low": "36.20",
      "close": "36.20",
      "average": "37.5975",
      "volume": "2264",
      "turnover": "85120.8",
      "trades": "10"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": "36.40",
      "high": "36.40",
      "low": "36.40",
      "close": "36.40",
      "average": "36.40",
      "volume": "200",
      "turnover": "7280",
      "trades": "2"
    },
    {
      "date": "2023-02-23",
      "bid": null,
      "ask": null,
      "open": "35.60",
      "high": "35.60",
      "low": "35.60",
      "close": "35.60",
      "average": "35.60",
      "volume": "100",
      "turnover": "3560",
      "trades": "3"
    },
    {
      "date": "2023-02-24",
      "bid": null,
      "ask": null,
      "open": "35.60",
      "high": "35.60",
      "low": "35.60",
      "close": "35.60",
      "average": "35.60",
      "volume": "76",
      "turnover": "2705.6",
      "trades": "1"
    },
    {
      "date": "2023-02-27",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "33.40",
      "close": "33.40",
      "average": "33.5692",
      "volume": "1060",
      "turnover": "35583.4",
      "trades": "8"
    },
    {
      "date": "2023-02-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-01",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "33.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.20",
      "volume": "86",
      "turnover": "2855.2",
      "trades": "4"
    },
    {
      "date": "2023-03-02",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.1009",
      "volume": "1646",
      "turnover": "59422",
      "trades": "11"
    },
    {
      "date": "2023-03-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "10",
      "turnover": "380",
      "trades": "2"
    },
    {
      "date": "2023-03-08",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "39.00",
      "low": "39.00",
      "close": "39.00",
      "average": "39.00",
      "volume": "1",
      "turnover": "39",
      "trades": "1"
    },
    {
      "date": "2023-03-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "39.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-13",
      "bid": null,
      "ask": null,
      "open": "32.20",
      "high": "32.60",
      "low": "32.20",
      "close": "32.60",
      "average": "32.2196",
      "volume": "368",
      "turnover": "11856.8",
      "trades": "7"
    },
    {
      "date": "2023-03-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "35.80",
      "low": "35.80",
      "close": "35.80",
      "average": "35.80",
      "volume": "555",
      "turnover": "19869",
      "trades": "3"
    },
    {
      "date": "2023-03-24",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "38.80",
      "low": "35.20",
      "close": "35.20",
      "average": "35.4609",
      "volume": "1035",
      "turnover": "36702",
      "trades": "17"
    },
    {
      "date": "2023-03-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "35.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-28",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "48",
      "turnover": "1603.2",
      "trades": "2"
    },
    {
      "date": "2023-03-29",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "47",
      "turnover": "1569.8",
      "trades": "1"
    },
    {
      "date": "2023-03-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-31",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "9",
      "turnover": "300.6",
      "trades": "2"
    },
    {
      "date": "2023-04-03",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "180",
      "turnover": "6012",
      "trades": "7"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "3105",
      "turnover": "99360",
      "trades": "5"
    },
    {
      "date": "2023-04-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "141",
      "turnover": "4794",
      "trades": "3"
    },
    {
      "date": "2023-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-17",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "9",
      "turnover": "300.6",
      "trades": "1"
    },
    {
      "date": "2023-04-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-02",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "339",
      "turnover": "11322.6",
      "trades": "7"
    },
    {
      "date": "2023-05-03",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "337",
      "turnover": "11255.8",
      "trades": "3"
    },
    {
      "date": "2023-05-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-05",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "31.80",
      "close": "31.80",
      "average": "31.8399",
      "volume": "626",
      "turnover": "19931.8",
      "trades": "6"
    },
    {
      "date": "2023-05-08",
      "bid": null,
      "ask": null,
      "open": "30.40",
      "high": "30.40",
      "low": "30.20",
      "close": "30.20",
      "average": "30.2752",
      "volume": "266",
      "turnover": "8053.2",
      "trades": "3"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.20",
      "close": "30.20",
      "average": "30.20",
      "volume": "34",
      "turnover": "1026.8",
      "trades": "1"
    },
    {
      "date": "2023-05-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-12",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.60",
      "low": "30.00",
      "close": "30.60",
      "average": "30.2667",
      "volume": "180",
      "turnover": "5448",
      "trades": "5"
    },
    {
      "date": "2023-05-15",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "32.00",
      "low": "31.00",
      "close": "32.00",
      "average": "31.8359",
      "volume": "896",
      "turnover": "28525",
      "trades": "4"
    },
    {
      "date": "2023-05-16",
      "bid": null,
      "ask": null,
      "open": "30.40",
      "high": "30.40",
      "low": "30.40",
      "close": "30.40",
      "average": "30.40",
      "volume": "200",
      "turnover": "6080",
      "trades": "1"
    },
    {
      "date": "2023-05-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-19",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.021",
      "volume": "333",
      "turnover": "11329",
      "trades": "6"
    },
    {
      "date": "2023-05-22",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "30.20",
      "close": "30.20",
      "average": "31.8316",
      "volume": "374",
      "turnover": "11905",
      "trades": "11"
    },
    {
      "date": "2023-05-23",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1996",
      "volume": "996",
      "turnover": "30078.8",
      "trades": "6"
    },
    {
      "date": "2023-05-24",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "112",
      "turnover": "3360",
      "trades": "5"
    },
    {
      "date": "2023-05-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-31",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "171",
      "turnover": "4104",
      "trades": "4"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.20",
      "volume": "750",
      "turnover": "19650",
      "trades": "7"
    },
    {
      "date": "2023-06-02",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "215",
      "turnover": "5676",
      "trades": "3"
    },
    {
      "date": "2023-06-05",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.60",
      "low": "26.60",
      "close": "26.60",
      "average": "26.60",
      "volume": "247",
      "turnover": "6570.2",
      "trades": "3"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-12",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "22",
      "turnover": "589.6",
      "trades": "3"
    },
    {
      "date": "2023-06-13",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "2649",
      "turnover": "70993.2",
      "trades": "3"
    },
    {
      "date": "2023-06-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-19",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "27.20",
      "low": "25.80",
      "close": "27.20",
      "average": "27.1462",
      "volume": "156",
      "turnover": "4234.8",
      "trades": "4"
    },
    {
      "date": "2023-06-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.20",
      "low": "26.00",
      "close": "26.20",
      "average": "26.0204",
      "volume": "1174",
      "turnover": "30548",
      "trades": "7"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "25.80",
      "close": "25.80",
      "average": "25.80",
      "volume": "40",
      "turnover": "1032",
      "trades": "2"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-29",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "25.80",
      "close": "25.80",
      "average": "25.80",
      "volume": "200",
      "turnover": "5160",
      "trades": "4"
    },
    {
      "date": "2023-06-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-03",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "25.80",
      "close": "25.80",
      "average": "25.80",
      "volume": "996",
      "turnover": "25696.8",
      "trades": "7"
    },
    {
      "date": "2023-07-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-05",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "25.80",
      "close": "25.80",
      "average": "25.80",
      "volume": "500",
      "turnover": "12900",
      "trades": "4"
    },
    {
      "date": "2023-07-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-10",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "26.00",
      "low": "24.00",
      "close": "26.00",
      "average": "24.9615",
      "volume": "104",
      "turnover": "2596",
      "trades": "4"
    },
    {
      "date": "2023-07-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-13",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "21",
      "turnover": "546",
      "trades": "1"
    },
    {
      "date": "2023-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-17",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "100",
      "turnover": "2400",
      "trades": "3"
    },
    {
      "date": "2023-07-18",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "6",
      "turnover": "156",
      "trades": "1"
    },
    {
      "date": "2023-07-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "30.00",
      "low": "28.00",
      "close": "30.00",
      "average": "28.5779",
      "volume": "1041",
      "turnover": "29749.6",
      "trades": "7"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "500",
      "turnover": "15000",
      "trades": "2"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "500",
      "turnover": "15000",
      "trades": "3"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "1825",
      "turnover": "49275",
      "trades": "1"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "29.40",
      "low": "28.20",
      "close": "29.40",
      "average": "28.3113",
      "volume": "442",
      "turnover": "12513.6",
      "trades": "5"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "19",
      "turnover": "535.8",
      "trades": "2"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "474",
      "turnover": "13461.6",
      "trades": "3"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "28.80",
      "close": "28.80",
      "average": "28.8903",
      "volume": "124",
      "turnover": "3582.4",
      "trades": "5"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "28.80",
      "low": "28.80",
      "close": "28.80",
      "average": "28.80",
      "volume": "7",
      "turnover": "201.6",
      "trades": "1"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "28.80",
      "low": "28.80",
      "close": "28.80",
      "average": "28.80",
      "volume": "142",
      "turnover": "4089.6",
      "trades": "1"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.20",
      "volume": "50",
      "turnover": "1310",
      "trades": "2"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "1297",
      "turnover": "34759.6",
      "trades": "9"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "94",
      "turnover": "2519.2",
      "trades": "2"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "6",
      "turnover": "160.8",
      "trades": "1"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "30",
      "turnover": "810",
      "trades": "2"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.20",
      "close": "27.20",
      "average": "27.20",
      "volume": "352",
      "turnover": "9574.4",
      "trades": "2"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.00",
      "close": "27.00",
      "average": "27.0156",
      "volume": "90",
      "turnover": "2431.4",
      "trades": "4"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "1035",
      "turnover": "28980",
      "trades": "2"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "78",
      "turnover": "2090.4",
      "trades": "1"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "124",
      "turnover": "3323.2",
      "trades": "2"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "52",
      "turnover": "1393.6",
      "trades": "1"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "12",
      "turnover": "300",
      "trades": "2"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "27.40",
      "low": "25.20",
      "close": "27.40",
      "average": "26.7906",
      "volume": "361",
      "turnover": "9671.4",
      "trades": "5"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "42",
      "turnover": "1150.8",
      "trades": "1"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "70",
      "turnover": "1820",
      "trades": "1"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.20",
      "volume": "80",
      "turnover": "2096",
      "trades": "2"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "71",
      "turnover": "1846",
      "trades": "2"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.20",
      "volume": "14",
      "turnover": "366.8",
      "trades": "1"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.20",
      "volume": "3",
      "turnover": "78.6",
      "trades": "1"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "92",
      "turnover": "2392",
      "trades": "2"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "534",
      "turnover": "13884",
      "trades": "4"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "80",
      "turnover": "2080",
      "trades": "3"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.40",
      "low": "26.00",
      "close": "26.40",
      "average": "26.3587",
      "volume": "741",
      "turnover": "19531.8",
      "trades": "12"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.20",
      "volume": "84",
      "turnover": "2200.8",
      "trades": "2"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "83",
      "turnover": "2158",
      "trades": "3"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "45",
      "turnover": "1170",
      "trades": "1"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "199",
      "turnover": "5174",
      "trades": "3"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "144",
      "turnover": "3744",
      "trades": "1"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": "24.40",
      "high": "24.40",
      "low": "24.40",
      "close": "24.40",
      "average": "24.40",
      "volume": "105",
      "turnover": "2562",
      "trades": "1"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "23",
      "turnover": "556.6",
      "trades": "3"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": "24.40",
      "high": "24.40",
      "low": "24.40",
      "close": "24.40",
      "average": "24.40",
      "volume": "200",
      "turnover": "4880",
      "trades": "2"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.60",
      "close": "24.60",
      "average": "24.60",
      "volume": "70",
      "turnover": "1722",
      "trades": "2"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "4",
      "turnover": "96.8",
      "trades": "1"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "16",
      "turnover": "387.2",
      "trades": "2"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "12",
      "turnover": "290.4",
      "trades": "4"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "31.00",
      "low": "29.60",
      "close": "30.20",
      "average": "29.6917",
      "volume": "1393",
      "turnover": "41360.6",
      "trades": "11"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.20",
      "close": "30.20",
      "average": "30.20",
      "volume": "215",
      "turnover": "6493",
      "trades": "4"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "1",
      "turnover": "30",
      "trades": "1"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "24.80",
      "low": "24.80",
      "close": "24.80",
      "average": "24.80",
      "volume": "140",
      "turnover": "3472",
      "trades": "6"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.60",
      "low": "25.00",
      "close": "25.60",
      "average": "25.4762",
      "volume": "252",
      "turnover": "6420",
      "trades": "8"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.60",
      "close": "25.60",
      "average": "25.60",
      "volume": "200",
      "turnover": "5120",
      "trades": "3"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "28.00",
      "low": "25.00",
      "close": "28.00",
      "average": "27.0651",
      "volume": "215",
      "turnover": "5819",
      "trades": "9"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "10",
      "turnover": "290",
      "trades": "1"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "440",
      "turnover": "12320",
      "trades": "3"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.00",
      "average": null,
      "volume": "90000",
      "turnover": "2520000",
      "trades": "2"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.20",
      "low": "28.00",
      "close": "28.20",
      "average": "28.1408",
      "volume": "338",
      "turnover": "9511.6",
      "trades": "7"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": "29.60",
      "high": "29.60",
      "low": "29.60",
      "close": "29.60",
      "average": "29.60",
      "volume": "80",
      "turnover": "2368",
      "trades": "2"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "29.60",
      "high": "29.60",
      "low": "29.60",
      "close": "29.60",
      "average": "29.60",
      "volume": "23",
      "turnover": "680.8",
      "trades": "3"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "29.60",
      "high": "29.60",
      "low": "29.60",
      "close": "29.60",
      "average": "29.60",
      "volume": "92",
      "turnover": "2723.2",
      "trades": "6"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "36",
      "turnover": "1022.4",
      "trades": "4"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": "38936",
      "turnover": "1168080",
      "trades": "1"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "29.20",
      "low": "29.20",
      "close": "29.20",
      "average": "29.20",
      "volume": "76",
      "turnover": "2219.2",
      "trades": "2"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "224",
      "turnover": "6944",
      "trades": "3"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "24",
      "turnover": "768",
      "trades": "3"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "31.80",
      "low": "29.20",
      "close": "31.80",
      "average": "31.7896",
      "volume": "1004",
      "turnover": "31916.8",
      "trades": "4"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "31.20",
      "close": "32.00",
      "average": "31.5163",
      "volume": "43",
      "turnover": "1355.2",
      "trades": "4"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.6318",
      "volume": "1385",
      "turnover": "46580",
      "trades": "14"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "1030",
      "turnover": "33990",
      "trades": "3"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "1200",
      "turnover": "39600",
      "trades": "2"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "5",
      "turnover": "165",
      "trades": "2"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "30.60",
      "low": "30.60",
      "close": "30.60",
      "average": "30.60",
      "volume": "934",
      "turnover": "28580.4",
      "trades": "4"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "30.60",
      "low": "30.60",
      "close": "30.60",
      "average": "30.60",
      "volume": "1050",
      "turnover": "32130",
      "trades": "4"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "30.80",
      "low": "30.80",
      "close": "30.80",
      "average": "30.80",
      "volume": "31",
      "turnover": "954.8",
      "trades": "2"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": "32.60",
      "high": "32.60",
      "low": "32.60",
      "close": "32.60",
      "average": "32.60",
      "volume": "7500",
      "turnover": "244500",
      "trades": "12"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "32.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "32.40",
      "high": "32.40",
      "low": "32.40",
      "close": "32.40",
      "average": "32.40",
      "volume": "1",
      "turnover": "32.4",
      "trades": "1"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "31.80",
      "low": "29.00",
      "close": "29.20",
      "average": "29.3846",
      "volume": "39",
      "turnover": "1146",
      "trades": "7"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "29.60",
      "low": "29.20",
      "close": "29.60",
      "average": "29.5346",
      "volume": "804",
      "turnover": "23745.8",
      "trades": "4"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "29.80",
      "close": "29.80",
      "average": "29.80",
      "volume": "30",
      "turnover": "894",
      "trades": "2"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "29.80",
      "close": "29.80",
      "average": "29.80",
      "volume": "94",
      "turnover": "2801.2",
      "trades": "2"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "85",
      "turnover": "2380",
      "trades": "3"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "93",
      "turnover": "2604",
      "trades": "7"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": "27.80",
      "high": "27.80",
      "low": "27.80",
      "close": "27.80",
      "average": "27.80",
      "volume": "752",
      "turnover": "20905.6",
      "trades": "3"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "27.80",
      "high": "27.80",
      "low": "27.80",
      "close": "27.80",
      "average": "27.80",
      "volume": "1",
      "turnover": "27.8",
      "trades": "1"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": "27.80",
      "high": "27.80",
      "low": "27.80",
      "close": "27.80",
      "average": "27.80",
      "volume": "200",
      "turnover": "5560",
      "trades": "3"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "27.80",
      "low": "26.60",
      "close": "27.80",
      "average": "27.7985",
      "volume": "824",
      "turnover": "22906",
      "trades": "5"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "27.80",
      "high": "27.80",
      "low": "27.80",
      "close": "27.80",
      "average": "27.80",
      "volume": "27",
      "turnover": "750.6",
      "trades": "1"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "29.80",
      "low": "28.00",
      "close": "28.00",
      "average": "28.0757",
      "volume": "803",
      "turnover": "22544.8",
      "trades": "7"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "37",
      "turnover": "1050.8",
      "trades": "1"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "29.60",
      "low": "27.00",
      "close": "29.60",
      "average": "27.0104",
      "volume": "499",
      "turnover": "13478.2",
      "trades": "6"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "2678",
      "turnover": "74984",
      "trades": "8"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "29.00",
      "low": "27.60",
      "close": "29.00",
      "average": "28.7298",
      "volume": "114",
      "turnover": "3275.2",
      "trades": "8"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "28.60",
      "low": "28.60",
      "close": "28.60",
      "average": "28.60",
      "volume": "33",
      "turnover": "943.8",
      "trades": "3"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "29.60",
      "low": "28.40",
      "close": "29.20",
      "average": "29.0541",
      "volume": "196",
      "turnover": "5694.6",
      "trades": "13"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "28.60",
      "low": "28.60",
      "close": "28.60",
      "average": "28.60",
      "volume": "416",
      "turnover": "11897.6",
      "trades": "10"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "65",
      "turnover": "1820",
      "trades": "2"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "30.00",
      "low": "28.80",
      "close": "30.00",
      "average": "28.806",
      "volume": "402",
      "turnover": "11580",
      "trades": "4"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "29.80",
      "close": "29.80",
      "average": "29.80",
      "volume": "11",
      "turnover": "327.8",
      "trades": "3"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "29.00",
      "low": "28.20",
      "close": "29.00",
      "average": "28.2442",
      "volume": "199",
      "turnover": "5620.6",
      "trades": "6"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "10",
      "turnover": "290",
      "trades": "1"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "30.00",
      "low": "29.00",
      "close": "30.00",
      "average": "29.99",
      "volume": "701",
      "turnover": "21023",
      "trades": "8"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "33.00",
      "low": "25.20",
      "close": "30.00",
      "average": "27.2501",
      "volume": "367",
      "turnover": "10000.8",
      "trades": "14"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "8",
      "turnover": "225.6",
      "trades": "1"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "8",
      "turnover": "225.6",
      "trades": "1"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "30.40",
      "high": "31.20",
      "low": "30.40",
      "close": "30.40",
      "average": "30.9638",
      "volume": "569",
      "turnover": "17618.4",
      "trades": "33"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": "30.40",
      "high": "31.00",
      "low": "25.00",
      "close": "31.00",
      "average": "29.5674",
      "volume": "129",
      "turnover": "3814.2",
      "trades": "9"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.60",
      "low": "31.00",
      "close": "31.60",
      "average": "31.0492",
      "volume": "122",
      "turnover": "3788",
      "trades": "4"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "31.60",
      "low": "31.00",
      "close": "31.00",
      "average": "31.014",
      "volume": "172",
      "turnover": "5334.4",
      "trades": "3"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "30.60",
      "low": "30.60",
      "close": "30.60",
      "average": "30.60",
      "volume": "130",
      "turnover": "3978",
      "trades": "2"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "30.60",
      "low": "27.40",
      "close": "30.60",
      "average": "28.4667",
      "volume": "3",
      "turnover": "85.4",
      "trades": "3"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "10",
      "turnover": "300",
      "trades": "1"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "850",
      "turnover": "25500",
      "trades": "6"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "1",
      "turnover": "27.4",
      "trades": "1"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "28.00",
      "low": "27.60",
      "close": "28.00",
      "average": "27.601",
      "volume": "7532",
      "turnover": "207890.6",
      "trades": "9"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.20",
      "close": "27.20",
      "average": "27.20",
      "volume": "18",
      "turnover": "489.6",
      "trades": "2"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.20",
      "close": "27.20",
      "average": "27.20",
      "volume": "6",
      "turnover": "163.2",
      "trades": "1"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "400",
      "turnover": "10000",
      "trades": "4"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.20",
      "low": "30.80",
      "close": "30.80",
      "average": "30.9065",
      "volume": "1704",
      "turnover": "52664.6",
      "trades": "34"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1798",
      "volume": "1088",
      "turnover": "32835.6",
      "trades": "27"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "30.20",
      "low": "27.00",
      "close": "30.20",
      "average": "30.1059",
      "volume": "34",
      "turnover": "1023.6",
      "trades": "5"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "30.00",
      "low": "25.40",
      "close": "29.40",
      "average": "29.9377",
      "volume": "302",
      "turnover": "9041.2",
      "trades": "8"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "29.40",
      "low": "29.40",
      "close": "29.40",
      "average": "29.40",
      "volume": "10",
      "turnover": "294",
      "trades": "3"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "29.40",
      "low": "29.40",
      "close": "29.40",
      "average": "29.40",
      "volume": "60",
      "turnover": "1764",
      "trades": "2"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "32.00",
      "low": "28.00",
      "close": "30.60",
      "average": "30.3664",
      "volume": "494",
      "turnover": "15001",
      "trades": "10"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "30.60",
      "low": "30.60",
      "close": "30.60",
      "average": "30.60",
      "volume": "139",
      "turnover": "4253.4",
      "trades": "5"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "30.60",
      "low": "28.00",
      "close": "28.40",
      "average": "29.1862",
      "volume": "29",
      "turnover": "846.4",
      "trades": "10"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "32.00",
      "low": "30.20",
      "close": "31.80",
      "average": "31.1258",
      "volume": "329",
      "turnover": "10240.4",
      "trades": "13"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "31.20",
      "close": "31.20",
      "average": "31.3407",
      "volume": "209",
      "turnover": "6550.2",
      "trades": "11"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": "32.20",
      "high": "32.80",
      "low": "32.20",
      "close": "32.80",
      "average": "32.3027",
      "volume": "403",
      "turnover": "13018",
      "trades": "7"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "32.20",
      "close": "32.20",
      "average": "32.5938",
      "volume": "64",
      "turnover": "2086",
      "trades": "5"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "32.20",
      "low": "31.20",
      "close": "32.20",
      "average": "31.472",
      "volume": "25",
      "turnover": "786.8",
      "trades": "3"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "32.20",
      "high": "32.20",
      "low": "32.00",
      "close": "32.00",
      "average": "32.0006",
      "volume": "1004",
      "turnover": "32128.6",
      "trades": "5"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": "32.20",
      "high": "32.20",
      "low": "32.20",
      "close": "32.20",
      "average": "32.20",
      "volume": "250",
      "turnover": "8050",
      "trades": "3"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": "32.20",
      "high": "32.20",
      "low": "32.20",
      "close": "32.20",
      "average": "32.20",
      "volume": "12",
      "turnover": "386.4",
      "trades": "2"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "31.60",
      "low": "30.00",
      "close": "31.60",
      "average": "30.1181",
      "volume": "542",
      "turnover": "16324",
      "trades": "4"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "31.60",
      "low": "31.60",
      "close": "31.60",
      "average": "31.60",
      "volume": "15",
      "turnover": "474",
      "trades": "2"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "31.60",
      "low": "28.20",
      "close": "31.60",
      "average": "31.5477",
      "volume": "325",
      "turnover": "10253",
      "trades": "5"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "123",
      "turnover": "3936",
      "trades": "3"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0742",
      "volume": "755",
      "turnover": "23461",
      "trades": "7"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.40",
      "low": "28.20",
      "close": "28.40",
      "average": "28.3804",
      "volume": "51",
      "turnover": "1447.4",
      "trades": "4"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "28.80",
      "low": "28.80",
      "close": "28.80",
      "average": "28.80",
      "volume": "37",
      "turnover": "1065.6",
      "trades": "5"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.20",
      "close": "30.20",
      "average": "30.20",
      "volume": "277",
      "turnover": "8365.4",
      "trades": "3"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.00",
      "close": "30.20",
      "average": "30.0187",
      "volume": "2221",
      "turnover": "66671.6",
      "trades": "9"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "29.80",
      "low": "24.80",
      "close": "29.80",
      "average": "29.3122",
      "volume": "82",
      "turnover": "2403.6",
      "trades": "7"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "10",
      "turnover": "282",
      "trades": "2"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.40",
      "low": "28.20",
      "close": "28.20",
      "average": "28.2044",
      "volume": "135",
      "turnover": "3807.6",
      "trades": "9"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "11",
      "turnover": "310.2",
      "trades": "3"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "25",
      "turnover": "705",
      "trades": "4"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "5",
      "turnover": "141",
      "trades": "2"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "29.80",
      "low": "24.80",
      "close": "29.80",
      "average": "27.375",
      "volume": "729",
      "turnover": "19956.4",
      "trades": "8"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "28.20",
      "close": "28.20",
      "average": "29.3925",
      "volume": "161",
      "turnover": "4732.2",
      "trades": "5"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "694",
      "turnover": "20820",
      "trades": "4"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.20",
      "low": "30.00",
      "close": "30.20",
      "average": "30.1828",
      "volume": "1200",
      "turnover": "36219.4",
      "trades": "3"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "30.80",
      "low": "28.20",
      "close": "30.80",
      "average": "29.4316",
      "volume": "19",
      "turnover": "559.2",
      "trades": "3"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "30.80",
      "low": "30.60",
      "close": "30.60",
      "average": "30.6123",
      "volume": "81",
      "turnover": "2479.6",
      "trades": "3"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "31.00",
      "low": "30.20",
      "close": "31.00",
      "average": "30.6121",
      "volume": "165",
      "turnover": "5051",
      "trades": "4"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.20",
      "low": "30.00",
      "close": "30.20",
      "average": "30.0002",
      "volume": "1097",
      "turnover": "32910.2",
      "trades": "12"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "30.80",
      "low": "30.80",
      "close": "30.80",
      "average": "30.80",
      "volume": "316",
      "turnover": "9732.8",
      "trades": "6"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "30.40",
      "low": "29.80",
      "close": "30.40",
      "average": "29.9419",
      "volume": "313",
      "turnover": "9371.8",
      "trades": "5"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "30.40",
      "low": "28.20",
      "close": "30.40",
      "average": "30.3551",
      "volume": "245",
      "turnover": "7437",
      "trades": "4"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.40",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0042",
      "volume": "288",
      "turnover": "8641.2",
      "trades": "4"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "86",
      "turnover": "2580",
      "trades": "2"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "600",
      "turnover": "18000",
      "trades": "3"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.20",
      "low": "30.00",
      "close": "30.20",
      "average": "30.0513",
      "volume": "760",
      "turnover": "22839",
      "trades": "7"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.20",
      "close": "30.20",
      "average": "30.20",
      "volume": "2",
      "turnover": "60.4",
      "trades": "1"
    },
    {
      "date": "2024-08-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "28.20",
      "close": "30.00",
      "average": "28.8219",
      "volume": "292",
      "turnover": "8416",
      "trades": "10"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "29.80",
      "close": "29.80",
      "average": "29.80",
      "volume": "23",
      "turnover": "685.4",
      "trades": "3"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "29.80",
      "close": "29.80",
      "average": "29.80",
      "volume": "43",
      "turnover": "1281.4",
      "trades": "3"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "35",
      "turnover": "994",
      "trades": "2"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "28.60",
      "low": "28.60",
      "close": "28.60",
      "average": "28.60",
      "volume": "70",
      "turnover": "2002",
      "trades": "2"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "30.00",
      "low": "29.80",
      "close": "30.00",
      "average": "29.9893",
      "volume": "1538",
      "turnover": "46123.6",
      "trades": "7"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "8",
      "turnover": "240",
      "trades": "2"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "162",
      "turnover": "4568.4",
      "trades": "2"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.40",
      "low": "28.20",
      "close": "28.40",
      "average": "28.3961",
      "volume": "206",
      "turnover": "5849.6",
      "trades": "3"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "83",
      "turnover": "2357.2",
      "trades": "3"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": "143334",
      "turnover": "4013352",
      "trades": "1"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "31.00",
      "low": "30.80",
      "close": "31.00",
      "average": "30.8658",
      "volume": "1368",
      "turnover": "42224.4",
      "trades": "9"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "31.20",
      "close": "31.20",
      "average": "31.20",
      "volume": "40",
      "turnover": "1248",
      "trades": "4"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "100",
      "turnover": "3140",
      "trades": "2"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "10",
      "turnover": "314",
      "trades": "1"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "31.20",
      "low": "30.00",
      "close": "31.20",
      "average": "30.1333",
      "volume": "9",
      "turnover": "271.2",
      "trades": "3"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "9",
      "turnover": "282.6",
      "trades": "1"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "31.20",
      "close": "31.20",
      "average": "31.20",
      "volume": "154",
      "turnover": "4804.8",
      "trades": "4"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "10",
      "turnover": "320",
      "trades": "2"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "28.20",
      "close": "31.80",
      "average": "31.8089",
      "volume": "1396",
      "turnover": "44405.2",
      "trades": "9"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "32.00",
      "low": "28.40",
      "close": "32.00",
      "average": "30.0412",
      "volume": "68",
      "turnover": "2042.8",
      "trades": "4"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "71",
      "turnover": "2272",
      "trades": "3"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "31.80",
      "low": "28.40",
      "close": "31.80",
      "average": "30.6913",
      "volume": "46",
      "turnover": "1411.8",
      "trades": "4"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "32.00",
      "low": "28.20",
      "close": "32.00",
      "average": "31.519",
      "volume": "79",
      "turnover": "2490",
      "trades": "5"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "2000",
      "turnover": "58000",
      "trades": "6"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": "29.60",
      "high": "30.00",
      "low": "28.60",
      "close": "30.00",
      "average": "29.6132",
      "volume": "3258",
      "turnover": "96479.8",
      "trades": "8"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "31.60",
      "low": "31.60",
      "close": "31.60",
      "average": "31.60",
      "volume": "15",
      "turnover": "474",
      "trades": "2"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "150",
      "turnover": "4710",
      "trades": "2"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "31.20",
      "close": "31.20",
      "average": "31.20",
      "volume": "215",
      "turnover": "6708",
      "trades": "4"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "9",
      "turnover": "255.6",
      "trades": "2"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "9",
      "turnover": "255.6",
      "trades": "2"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "2",
      "turnover": "56.8",
      "trades": "2"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "73",
      "turnover": "2044",
      "trades": "3"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "100",
      "turnover": "2820",
      "trades": "4"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "29.40",
      "low": "29.40",
      "close": "29.40",
      "average": "29.40",
      "volume": "401",
      "turnover": "11789.4",
      "trades": "2"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "28.40",
      "close": "28.40",
      "average": "29.20",
      "volume": "100",
      "turnover": "2920",
      "trades": "4"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "29.40",
      "low": "29.20",
      "close": "29.40",
      "average": "29.2173",
      "volume": "568",
      "turnover": "16595.4",
      "trades": "6"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "29.40",
      "low": "28.40",
      "close": "29.40",
      "average": "28.4313",
      "volume": "64",
      "turnover": "1819.6",
      "trades": "5"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.60",
      "low": "28.20",
      "close": "28.60",
      "average": "28.3763",
      "volume": "93",
      "turnover": "2639",
      "trades": "6"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.20",
      "low": "29.00",
      "close": "29.20",
      "average": "29.0554",
      "volume": "1797",
      "turnover": "52212.6",
      "trades": "9"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "54",
      "turnover": "1533.6",
      "trades": "2"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.60",
      "low": "28.40",
      "close": "28.60",
      "average": "28.4291",
      "volume": "55",
      "turnover": "1563.6",
      "trades": "4"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "28.60",
      "low": "28.60",
      "close": "28.60",
      "average": "28.60",
      "volume": "198",
      "turnover": "5662.8",
      "trades": "7"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "5",
      "turnover": "142",
      "trades": "2"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.40",
      "low": "28.00",
      "close": "28.00",
      "average": "28.0452",
      "volume": "1150",
      "turnover": "32252",
      "trades": "9"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "30.20",
      "close": "30.20",
      "average": "30.4602",
      "volume": "166",
      "turnover": "5056.4",
      "trades": "15"
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.1866",
      "volume": "268",
      "turnover": "7554",
      "trades": "11"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "28.00",
      "close": "28.00",
      "average": "28.6268",
      "volume": "269",
      "turnover": "7700.6",
      "trades": "22"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "55",
      "turnover": "1540",
      "trades": "3"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "200",
      "turnover": "5600",
      "trades": "2"
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "27.40",
      "low": "26.80",
      "close": "27.40",
      "average": "27.2302",
      "volume": "53",
      "turnover": "1443.2",
      "trades": "6"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "400",
      "turnover": "10960",
      "trades": "3"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "28.60",
      "close": "28.60",
      "average": "29.6288",
      "volume": "619",
      "turnover": "18340.2",
      "trades": "17"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "28.40",
      "low": "26.80",
      "close": "28.40",
      "average": "26.8558",
      "volume": "1433",
      "turnover": "38484.4",
      "trades": "7"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "513",
      "turnover": "13748.4",
      "trades": "5"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "1000",
      "turnover": "26800",
      "trades": "5"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "12",
      "turnover": "321.6",
      "trades": "4"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "187",
      "turnover": "5011.6",
      "trades": "6"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "224",
      "turnover": "5913.6",
      "trades": "5"
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "51",
      "turnover": "1346.4",
      "trades": "2"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "26.00",
      "low": "25.40",
      "close": "26.00",
      "average": "25.5043",
      "volume": "46",
      "turnover": "1173.2",
      "trades": "4"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "25.40",
      "low": "25.40",
      "close": "25.40",
      "average": "25.40",
      "volume": "82",
      "turnover": "2082.8",
      "trades": "6"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "25.40",
      "low": "25.40",
      "close": "25.40",
      "average": "25.40",
      "volume": "6",
      "turnover": "152.4",
      "trades": "2"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "25.40",
      "low": "25.40",
      "close": "25.40",
      "average": "25.40",
      "volume": "11",
      "turnover": "279.4",
      "trades": "2"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.60",
      "close": "25.60",
      "average": "25.60",
      "volume": "104",
      "turnover": "2662.4",
      "trades": "2"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "25.80",
      "close": "25.80",
      "average": "25.9222",
      "volume": "36",
      "turnover": "933.2",
      "trades": "3"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "4",
      "turnover": "104",
      "trades": "2"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "206",
      "turnover": "5356",
      "trades": "4"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.0226",
      "volume": "531",
      "turnover": "15411",
      "trades": "15"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "26.40",
      "close": "29.00",
      "average": "27.1843",
      "volume": "623",
      "turnover": "16935.8",
      "trades": "15"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "29.00",
      "low": "26.40",
      "close": "26.60",
      "average": "27.725",
      "volume": "40",
      "turnover": "1109",
      "trades": "6"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "29.00",
      "low": "26.60",
      "close": "29.00",
      "average": "28.4321",
      "volume": "262",
      "turnover": "7449.2",
      "trades": "5"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "27.60",
      "low": "27.20",
      "close": "27.20",
      "average": "27.5572",
      "volume": "397",
      "turnover": "10940.2",
      "trades": "20"
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "26.60",
      "close": "27.00",
      "average": "26.6811",
      "volume": "631",
      "turnover": "16835.8",
      "trades": "6"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.60",
      "low": "26.60",
      "close": "26.60",
      "average": "26.60",
      "volume": "75",
      "turnover": "1995",
      "trades": "3"
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "27.00",
      "low": "26.60",
      "close": "27.00",
      "average": "26.9803",
      "volume": "1157",
      "turnover": "31216.2",
      "trades": "7"
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "98",
      "turnover": "2646",
      "trades": "2"
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.80",
      "low": "25.60",
      "close": "26.80",
      "average": "25.8877",
      "volume": "1922",
      "turnover": "49756.2",
      "trades": "13"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.00",
      "close": "26.00",
      "average": "26.5343",
      "volume": "1209",
      "turnover": "32080",
      "trades": "7"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "130",
      "turnover": "3432",
      "trades": "3"
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "29.40",
      "low": "29.40",
      "close": "29.40",
      "average": "29.40",
      "volume": "100",
      "turnover": "2940",
      "trades": "2"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "29.20",
      "low": "26.60",
      "close": "26.80",
      "average": "28.2156",
      "volume": "269",
      "turnover": "7590",
      "trades": "12"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "26.40",
      "close": "26.40",
      "average": "26.9828",
      "volume": "58",
      "turnover": "1565",
      "trades": "5"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.80",
      "low": "26.40",
      "close": "26.80",
      "average": "26.6178",
      "volume": "90",
      "turnover": "2395.6",
      "trades": "7"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "17",
      "turnover": "448.8",
      "trades": "2"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "6",
      "turnover": "156",
      "trades": "2"
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "28.80",
      "low": "25.00",
      "close": "27.20",
      "average": "25.2685",
      "volume": "321",
      "turnover": "8111.2",
      "trades": "13"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.20",
      "close": "27.20",
      "average": "27.20",
      "volume": "7",
      "turnover": "190.4",
      "trades": "4"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "26.60",
      "low": "25.20",
      "close": "26.60",
      "average": "26.0228",
      "volume": "228",
      "turnover": "5933.2",
      "trades": "8"
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "27.00",
      "low": "25.40",
      "close": "27.00",
      "average": "25.4021",
      "volume": "2997",
      "turnover": "76130.2",
      "trades": "9"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "25.60",
      "close": "25.60",
      "average": "26.3397",
      "volume": "126",
      "turnover": "3318.8",
      "trades": "6"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "27.20",
      "low": "25.60",
      "close": "26.00",
      "average": "26.1305",
      "volume": "2326",
      "turnover": "60779.6",
      "trades": "11"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "31.60",
      "low": "27.00",
      "close": "27.00",
      "average": "27.1027",
      "volume": "224",
      "turnover": "6071",
      "trades": "14"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "31.80",
      "low": "26.00",
      "close": "31.80",
      "average": "27.0667",
      "volume": "51",
      "turnover": "1380.4",
      "trades": "6"
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "27.40",
      "close": "31.80",
      "average": "31.3976",
      "volume": "164",
      "turnover": "5149.2",
      "trades": "17"
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.9923",
      "volume": "1678",
      "turnover": "48649",
      "trades": "20"
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "29.00",
      "low": "28.00",
      "close": "29.00",
      "average": "28.2705",
      "volume": "224",
      "turnover": "6332.6",
      "trades": "9"
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "29.00",
      "low": "27.40",
      "close": "29.00",
      "average": "27.7538",
      "volume": "130",
      "turnover": "3608",
      "trades": "4"
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "29.00",
      "low": "28.00",
      "close": "29.00",
      "average": "28.9498",
      "volume": "458",
      "turnover": "13259",
      "trades": "8"
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "786",
      "turnover": "22794",
      "trades": "4"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "31.60",
      "low": "28.40",
      "close": "30.00",
      "average": "29.5926",
      "volume": "108",
      "turnover": "3196",
      "trades": "15"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "31.60",
      "low": "31.20",
      "close": "31.40",
      "average": "31.4007",
      "volume": "1942",
      "turnover": "60980.2",
      "trades": "14"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "2013",
      "turnover": "63208.2",
      "trades": "5"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "28.40",
      "close": "31.80",
      "average": "31.4579",
      "volume": "1350",
      "turnover": "42468.2",
      "trades": "14"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "31.80",
      "close": "31.80",
      "average": "31.80",
      "volume": "1796",
      "turnover": "57112.8",
      "trades": "9"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "31.00",
      "close": "31.00",
      "average": "32.8616",
      "volume": "2182",
      "turnover": "71704",
      "trades": "18"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.80",
      "low": "31.60",
      "close": "31.60",
      "average": "32.3411",
      "volume": "550",
      "turnover": "17787.6",
      "trades": "13"
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "32.00",
      "low": "31.40",
      "close": "31.40",
      "average": "31.9523",
      "volume": "4761",
      "turnover": "152124.8",
      "trades": "16"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0255",
      "volume": "533",
      "turnover": "16536.6",
      "trades": "5"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0031",
      "volume": "320",
      "turnover": "9601",
      "trades": "6"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "2407",
      "turnover": "72210",
      "trades": "5"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "50",
      "turnover": "1500",
      "trades": "2"
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": "32.40",
      "high": "36.40",
      "low": "29.40",
      "close": "29.40",
      "average": "32.4971",
      "volume": "2735",
      "turnover": "88879.6",
      "trades": "47"
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "31.60",
      "low": "29.40",
      "close": "31.60",
      "average": "30.0853",
      "volume": "495",
      "turnover": "14892.2",
      "trades": "12"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.20",
      "low": "31.60",
      "close": "31.60",
      "average": "32.0132",
      "volume": "455",
      "turnover": "14566",
      "trades": "9"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": "31.60",
      "high": "31.60",
      "low": "27.20",
      "close": "31.20",
      "average": "30.8496",
      "volume": "113",
      "turnover": "3486",
      "trades": "6"
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "30.60",
      "low": "29.80",
      "close": "29.80",
      "average": "29.8097",
      "volume": "1401",
      "turnover": "41763.4",
      "trades": "12"
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "32.00",
      "low": "27.40",
      "close": "32.00",
      "average": "29.9191",
      "volume": "141",
      "turnover": "4218.6",
      "trades": "7"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.7956",
      "volume": "225",
      "turnover": "7154",
      "trades": "14"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "249",
      "turnover": "7719",
      "trades": "5"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "1358",
      "turnover": "40740",
      "trades": "3"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "1020",
      "turnover": "30600",
      "trades": "5"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "32",
      "turnover": "960",
      "trades": "3"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "5",
      "turnover": "137",
      "trades": "2"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "27.60",
      "low": "27.60",
      "close": "27.60",
      "average": "27.60",
      "volume": "3",
      "turnover": "82.8",
      "trades": "1"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "50",
      "turnover": "1370",
      "trades": "7"
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.20",
      "close": "27.20",
      "average": "27.20",
      "volume": "155",
      "turnover": "4216",
      "trades": "4"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "25.60",
      "low": "25.40",
      "close": "25.60",
      "average": "25.44",
      "volume": "70",
      "turnover": "1780.8",
      "trades": "5"
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.40",
      "volume": "91",
      "turnover": "2402.4",
      "trades": "3"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "29.80",
      "low": "26.60",
      "close": "29.80",
      "average": "28.4154",
      "volume": "13",
      "turnover": "369.4",
      "trades": "5"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "28.80",
      "low": "28.80",
      "close": "28.80",
      "average": "28.80",
      "volume": "31",
      "turnover": "892.8",
      "trades": "2"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "25.40",
      "low": "25.40",
      "close": "25.40",
      "average": "25.40",
      "volume": "15",
      "turnover": "381",
      "trades": "2"
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "1076",
      "turnover": "29482.4",
      "trades": "8"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "10",
      "turnover": "274",
      "trades": "2"
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.20",
      "volume": "31",
      "turnover": "812.2",
      "trades": "2"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": "24.40",
      "high": "24.40",
      "low": "24.40",
      "close": "24.40",
      "average": "24.40",
      "volume": "168",
      "turnover": "4099.2",
      "trades": "5"
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "25.40",
      "low": "25.40",
      "close": "25.40",
      "average": "25.40",
      "volume": "20",
      "turnover": "508",
      "trades": "2"
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "25.40",
      "low": "25.40",
      "close": "25.40",
      "average": "25.40",
      "volume": "4",
      "turnover": "101.6",
      "trades": "1"
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.60",
      "close": "25.60",
      "average": "25.60",
      "volume": "20",
      "turnover": "512",
      "trades": "2"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "34.80",
      "close": "34.80",
      "average": "34.8005",
      "volume": "741",
      "turnover": "25787.2",
      "trades": "22"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "34.80",
      "low": "33.00",
      "close": "33.20",
      "average": "33.7179",
      "volume": "2420",
      "turnover": "81597.4",
      "trades": "27"
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "33.60",
      "low": "25.00",
      "close": "33.60",
      "average": "33.5711",
      "volume": "1486",
      "turnover": "49886.6",
      "trades": "16"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "36.00",
      "low": "33.40",
      "close": "34.00",
      "average": "33.6459",
      "volume": "614",
      "turnover": "20658.6",
      "trades": "12"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "136",
      "turnover": "4352",
      "trades": "4"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "27",
      "turnover": "972",
      "trades": "2"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "35.80",
      "low": "35.80",
      "close": "35.80",
      "average": "35.80",
      "volume": "190",
      "turnover": "6802",
      "trades": "3"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "35.60",
      "low": "28.20",
      "close": "35.60",
      "average": "29.7507",
      "volume": "373",
      "turnover": "11097",
      "trades": "11"
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "35.40",
      "low": "28.80",
      "close": "30.00",
      "average": "34.4376",
      "volume": "202",
      "turnover": "6956.4",
      "trades": "9"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "35.80",
      "low": "30.00",
      "close": "32.00",
      "average": "34.5642",
      "volume": "3701",
      "turnover": "127922.2",
      "trades": "28"
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.2064",
      "volume": "690",
      "turnover": "21532.4",
      "trades": "12"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "28.80",
      "low": "28.80",
      "close": "28.80",
      "average": "28.80",
      "volume": "43",
      "turnover": "1238.4",
      "trades": "5"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "31.40",
      "low": "29.00",
      "close": "31.20",
      "average": "31.3905",
      "volume": "1684",
      "turnover": "52861.6",
      "trades": "17"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "28.40",
      "close": "28.40",
      "average": "30.0671",
      "volume": "146",
      "turnover": "4389.8",
      "trades": "14"
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "28.60",
      "low": "28.40",
      "close": "28.60",
      "average": "28.4021",
      "volume": "1516",
      "turnover": "43057.6",
      "trades": "10"
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "28.80",
      "low": "28.80",
      "close": "28.80",
      "average": "28.80",
      "volume": "38",
      "turnover": "1094.4",
      "trades": "3"
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "29.00",
      "low": "28.80",
      "close": "29.00",
      "average": "28.8667",
      "volume": "3",
      "turnover": "86.6",
      "trades": "2"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "33",
      "turnover": "957",
      "trades": "4"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "69",
      "turnover": "2001",
      "trades": "2"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "30.80",
      "low": "29.00",
      "close": "30.60",
      "average": "29.9865",
      "volume": "1303",
      "turnover": "39072.4",
      "trades": "8"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "30.60",
      "low": "29.00",
      "close": "30.60",
      "average": "30.4829",
      "volume": "847",
      "turnover": "25819",
      "trades": "17"
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "30.60",
      "low": "30.60",
      "close": "30.60",
      "average": "30.60",
      "volume": "130",
      "turnover": "3978",
      "trades": "3"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "29.00",
      "low": "28.60",
      "close": "29.00",
      "average": "28.9604",
      "volume": "101",
      "turnover": "2925",
      "trades": "5"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "30.00",
      "low": "29.00",
      "close": "30.00",
      "average": "29.187",
      "volume": "123",
      "turnover": "3590",
      "trades": "5"
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "126",
      "turnover": "3780",
      "trades": "3"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "31.40",
      "low": "29.00",
      "close": "29.80",
      "average": "29.2374",
      "volume": "171",
      "turnover": "4999.6",
      "trades": "8"
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "31.20",
      "close": "31.20",
      "average": "31.20",
      "volume": "53",
      "turnover": "1653.6",
      "trades": "2"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.40",
      "low": "28.40",
      "close": "31.40",
      "average": "30.7845",
      "volume": "168",
      "turnover": "5171.8",
      "trades": "10"
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "31.40",
      "low": "27.20",
      "close": "31.40",
      "average": "28.1918",
      "volume": "804",
      "turnover": "22666.2",
      "trades": "14"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "30.00",
      "low": "27.20",
      "close": "30.00",
      "average": "27.2233",
      "volume": "240",
      "turnover": "6533.6",
      "trades": "6"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "29.40",
      "low": "27.20",
      "close": "29.40",
      "average": "27.2667",
      "volume": "33",
      "turnover": "899.8",
      "trades": "2"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "15",
      "turnover": "411",
      "trades": "2"
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.20",
      "close": "27.20",
      "average": "27.20",
      "volume": "249",
      "turnover": "6772.8",
      "trades": "4"
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.20",
      "close": "27.20",
      "average": "27.20",
      "volume": "2",
      "turnover": "54.4",
      "trades": "2"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "29.40",
      "low": "27.20",
      "close": "29.40",
      "average": "29.0655",
      "volume": "171",
      "turnover": "4970.2",
      "trades": "13"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "29.40",
      "low": "27.60",
      "close": "27.60",
      "average": "28.20",
      "volume": "45",
      "turnover": "1269",
      "trades": "5"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "27.60",
      "low": "27.60",
      "close": "27.60",
      "average": "27.60",
      "volume": "212",
      "turnover": "5851.2",
      "trades": "5"
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "27.60",
      "low": "27.20",
      "close": "27.60",
      "average": "27.2117",
      "volume": "103",
      "turnover": "2802.8",
      "trades": "4"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.20",
      "close": "27.20",
      "average": "27.20",
      "volume": "2",
      "turnover": "54.4",
      "trades": "2"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "31.40",
      "low": "27.40",
      "close": "29.60",
      "average": "28.411",
      "volume": "127",
      "turnover": "3608.2",
      "trades": "15"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "29.80",
      "close": "29.80",
      "average": "30.8908",
      "volume": "628",
      "turnover": "19399.4",
      "trades": "12"
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "31.20",
      "low": "28.40",
      "close": "31.20",
      "average": "28.4589",
      "volume": "4086",
      "turnover": "116283.2",
      "trades": "6"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "29.80",
      "close": "29.80",
      "average": "29.8699",
      "volume": "1540",
      "turnover": "45999.6",
      "trades": "9"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "29.00",
      "close": "29.20",
      "average": "29.5928",
      "volume": "1164",
      "turnover": "34446",
      "trades": "8"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "31.40",
      "low": "29.20",
      "close": "31.40",
      "average": "29.3964",
      "volume": "112",
      "turnover": "3292.4",
      "trades": "4"
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "3153",
      "turnover": "88914.6",
      "trades": "8"
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "29.60",
      "high": "29.60",
      "low": "29.60",
      "close": "29.60",
      "average": "29.60",
      "volume": "195",
      "turnover": "5772",
      "trades": "2"
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": "29.60",
      "high": "29.60",
      "low": "27.60",
      "close": "29.40",
      "average": "28.4703",
      "volume": "219",
      "turnover": "6235",
      "trades": "10"
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "1",
      "turnover": "27.4",
      "trades": "1"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "30.60",
      "close": "30.60",
      "average": "30.6001",
      "volume": "8251",
      "turnover": "252481.2",
      "trades": "21"
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "200",
      "turnover": "6000",
      "trades": "1"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "29.00",
      "low": "28.40",
      "close": "29.00",
      "average": "28.4033",
      "volume": "180",
      "turnover": "5112.6",
      "trades": "4"
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "27.60",
      "close": "27.60",
      "average": "29.9957",
      "volume": "562",
      "turnover": "16857.6",
      "trades": "13"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "31.20",
      "low": "29.00",
      "close": "31.00",
      "average": "29.7312",
      "volume": "1401",
      "turnover": "41653.4",
      "trades": "26"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.5732",
      "volume": "679",
      "turnover": "20759.2",
      "trades": "19"
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "29.80",
      "low": "28.80",
      "close": "29.80",
      "average": "29.5632",
      "volume": "380",
      "turnover": "11234",
      "trades": "9"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "29.00",
      "low": "28.80",
      "close": "29.00",
      "average": "28.8029",
      "volume": "68",
      "turnover": "1958.6",
      "trades": "5"
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "29.20",
      "low": "29.20",
      "close": "29.20",
      "average": "29.20",
      "volume": "10357",
      "turnover": "302424.4",
      "trades": "15"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "29.20",
      "low": "27.80",
      "close": "27.80",
      "average": "28.8182",
      "volume": "22",
      "turnover": "634",
      "trades": "7"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "30.20",
      "low": "28.00",
      "close": "30.20",
      "average": "29.8125",
      "volume": "176",
      "turnover": "5247",
      "trades": "8"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.20",
      "close": "30.20",
      "average": "30.20",
      "volume": "45",
      "turnover": "1359",
      "trades": "4"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "30.60",
      "low": "29.20",
      "close": "30.40",
      "average": "29.2393",
      "volume": "412",
      "turnover": "12046.6",
      "trades": "13"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "30.20",
      "low": "27.60",
      "close": "27.80",
      "average": "29.0325",
      "volume": "80",
      "turnover": "2322.6",
      "trades": "7"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "29.80",
      "low": "29.00",
      "close": "29.00",
      "average": "29.2278",
      "volume": "1138",
      "turnover": "33261.2",
      "trades": "17"
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "30.00",
      "low": "28.20",
      "close": "29.40",
      "average": "29.0548",
      "volume": "956",
      "turnover": "27776.4",
      "trades": "9"
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "28.60",
      "low": "28.60",
      "close": "28.60",
      "average": "28.60",
      "volume": "109",
      "turnover": "3117.4",
      "trades": "4"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "10",
      "turnover": "300",
      "trades": "2"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.60",
      "low": "28.00",
      "close": "29.60",
      "average": "29.2288",
      "volume": "555",
      "turnover": "16222",
      "trades": "15"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "28.20",
      "high": "29.60",
      "low": "28.20",
      "close": "29.60",
      "average": "29.2267",
      "volume": "120",
      "turnover": "3507.2",
      "trades": "6"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "28.60",
      "low": "28.60",
      "close": "28.60",
      "average": "28.60",
      "volume": "533",
      "turnover": "15243.8",
      "trades": "6"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.80",
      "low": "30.00",
      "close": "30.80",
      "average": "30.1903",
      "volume": "1650",
      "turnover": "49814",
      "trades": "17"
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "30.80",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0667",
      "volume": "792",
      "turnover": "23812.8",
      "trades": "9"
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "31.20",
      "low": "28.60",
      "close": "31.20",
      "average": "30.554",
      "volume": "274",
      "turnover": "8371.8",
      "trades": "10"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "31.20",
      "low": "28.80",
      "close": "31.20",
      "average": "31.1616",
      "volume": "250",
      "turnover": "7790.4",
      "trades": "7"
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "31.20",
      "close": "31.20",
      "average": "31.20",
      "volume": "246",
      "turnover": "7675.2",
      "trades": "3"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "30.00",
      "low": "29.40",
      "close": "30.00",
      "average": "29.7308",
      "volume": "52",
      "turnover": "1546",
      "trades": "5"
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "29.40",
      "close": "29.40",
      "average": "29.44",
      "volume": "150",
      "turnover": "4416",
      "trades": "6"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "29.60",
      "high": "30.00",
      "low": "29.60",
      "close": "29.80",
      "average": "29.9209",
      "volume": "1006",
      "turnover": "30100.4",
      "trades": "13"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "29.40",
      "low": "29.40",
      "close": "29.40",
      "average": "29.40",
      "volume": "221",
      "turnover": "6497.4",
      "trades": "12"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.40",
      "low": "29.00",
      "close": "29.40",
      "average": "29.0211",
      "volume": "950",
      "turnover": "27570",
      "trades": "5"
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "29.20",
      "high": "29.20",
      "low": "29.20",
      "close": "29.20",
      "average": "29.20",
      "volume": "39",
      "turnover": "1138.8",
      "trades": "4"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "31.40",
      "low": "30.00",
      "close": "31.40",
      "average": "30.525",
      "volume": "40",
      "turnover": "1221",
      "trades": "5"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0013",
      "volume": "1496",
      "turnover": "46378",
      "trades": "10"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "32.60",
      "low": "31.00",
      "close": "31.40",
      "average": "32.0004",
      "volume": "2148",
      "turnover": "68736.8",
      "trades": "11"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.00",
      "close": "31.00",
      "average": "31.2387",
      "volume": "248",
      "turnover": "7747.2",
      "trades": "5"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "32.80",
      "low": "30.60",
      "close": "32.80",
      "average": "32.6716",
      "volume": "531",
      "turnover": "17348.6",
      "trades": "7"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "32.80",
      "low": "30.60",
      "close": "32.80",
      "average": "31.8586",
      "volume": "748",
      "turnover": "23830.2",
      "trades": "11"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": "32.60",
      "high": "32.80",
      "low": "31.20",
      "close": "31.20",
      "average": "31.612",
      "volume": "50",
      "turnover": "1580.6",
      "trades": "5"
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "30.80",
      "close": "30.80",
      "average": "31.18",
      "volume": "20",
      "turnover": "623.6",
      "trades": "2"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "32.80",
      "low": "32.80",
      "close": "32.80",
      "average": "32.80",
      "volume": "795",
      "turnover": "26076",
      "trades": "5"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "32.80",
      "low": "32.80",
      "close": "32.80",
      "average": "32.80",
      "volume": "307",
      "turnover": "10069.6",
      "trades": "2"
    },
    {
      "date": "2025-09-23",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "32.80",
      "low": "30.60",
      "close": "30.60",
      "average": "30.6671",
      "volume": "164",
      "turnover": "5029.4",
      "trades": "5"
    },
    {
      "date": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "30.60",
      "high": "30.60",
      "low": "30.60",
      "close": "30.60",
      "average": "30.60",
      "volume": "127",
      "turnover": "3886.2",
      "trades": "6"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "31.00",
      "low": "30.20",
      "close": "31.00",
      "average": "30.6304",
      "volume": "289",
      "turnover": "8852.2",
      "trades": "6"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "224",
      "turnover": "6944",
      "trades": "7"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "30.40",
      "high": "31.00",
      "low": "30.40",
      "close": "31.00",
      "average": "30.8225",
      "volume": "169",
      "turnover": "5209",
      "trades": "5"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "32.60",
      "high": "32.60",
      "low": "29.20",
      "close": "29.20",
      "average": "29.3937",
      "volume": "1268",
      "turnover": "37271.2",
      "trades": "14"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "32.00",
      "low": "29.80",
      "close": "32.00",
      "average": "31.4408",
      "volume": "451",
      "turnover": "14179.8",
      "trades": "7"
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.00",
      "volume": "321",
      "turnover": "10272",
      "trades": "5"
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "31.00",
      "close": "31.00",
      "average": "31.2516",
      "volume": "248",
      "turnover": "7750.4",
      "trades": "8"
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "32.60",
      "low": "30.00",
      "close": "32.40",
      "average": "31.8143",
      "volume": "2337",
      "turnover": "74350",
      "trades": "14"
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "29.60",
      "high": "30.80",
      "low": "29.60",
      "close": "30.80",
      "average": "29.7855",
      "volume": "635",
      "turnover": "18913.8",
      "trades": "8"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "30.80",
      "low": "30.80",
      "close": "30.80",
      "average": "30.80",
      "volume": "3",
      "turnover": "92.4",
      "trades": "2"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "31.20",
      "low": "29.40",
      "close": "31.20",
      "average": "31.1612",
      "volume": "103",
      "turnover": "3209.6",
      "trades": "4"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "30.80",
      "low": "30.20",
      "close": "30.20",
      "average": "30.30",
      "volume": "240",
      "turnover": "7272",
      "trades": "5"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "620",
      "turnover": "18600",
      "trades": "5"
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "32.00",
      "low": "30.00",
      "close": "32.00",
      "average": "31.8276",
      "volume": "58",
      "turnover": "1846",
      "trades": "7"
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "30.00",
      "close": "30.00",
      "average": "31.3882",
      "volume": "1218",
      "turnover": "38230.8",
      "trades": "14"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "1164",
      "turnover": "34920",
      "trades": "5"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": "31.40",
      "high": "31.40",
      "low": "31.20",
      "close": "31.20",
      "average": "31.2009",
      "volume": "433",
      "turnover": "13510",
      "trades": "8"
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "29.40",
      "close": "29.40",
      "average": "29.4273",
      "volume": "344",
      "turnover": "10123",
      "trades": "11"
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": "28.40",
      "high": "29.40",
      "low": "28.40",
      "close": "29.40",
      "average": "29.3511",
      "volume": "1369",
      "turnover": "40181.6",
      "trades": "10"
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": "31.80",
      "high": "31.80",
      "low": "30.00",
      "close": "30.00",
      "average": "30.7297",
      "volume": "37",
      "turnover": "1137",
      "trades": "6"
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "30.80",
      "low": "29.00",
      "close": "30.80",
      "average": "29.1655",
      "volume": "174",
      "turnover": "5074.8",
      "trades": "6"
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "30.00",
      "low": "29.00",
      "close": "30.00",
      "average": "29.75",
      "volume": "36",
      "turnover": "1071",
      "trades": "3"
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "2",
      "turnover": "60",
      "trades": "1"
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "29.80",
      "close": "29.80",
      "average": "29.9808",
      "volume": "104",
      "turnover": "3118",
      "trades": "4"
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "29.80",
      "close": "29.80",
      "average": "29.80",
      "volume": "14",
      "turnover": "417.2",
      "trades": "2"
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": "30.80",
      "high": "30.80",
      "low": "30.80",
      "close": "30.80",
      "average": "30.80",
      "volume": "3",
      "turnover": "92.4",
      "trades": "2"
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "27.60",
      "close": "27.60",
      "average": "27.7627",
      "volume": "59",
      "turnover": "1638",
      "trades": "6"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "27.60",
      "low": "27.60",
      "close": "27.60",
      "average": "27.60",
      "volume": "320",
      "turnover": "8832",
      "trades": "5"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "27.00",
      "close": "27.00",
      "average": "27.1036",
      "volume": "193",
      "turnover": "5231",
      "trades": "8"
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.20",
      "low": "26.60",
      "close": "26.60",
      "average": "27.13",
      "volume": "1371",
      "turnover": "37195.2",
      "trades": "11"
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.60",
      "low": "25.60",
      "close": "26.60",
      "average": "26.2031",
      "volume": "127",
      "turnover": "3327.8",
      "trades": "5"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.60",
      "low": "26.00",
      "close": "26.00",
      "average": "26.2857",
      "volume": "168",
      "turnover": "4416",
      "trades": "3"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.20",
      "low": "26.00",
      "close": "26.00",
      "average": "26.1664",
      "volume": "596",
      "turnover": "15595.2",
      "trades": "3"
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "25.40",
      "low": "25.40",
      "close": "25.40",
      "average": "25.40",
      "volume": "2",
      "turnover": "50.8",
      "trades": "1"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "25.20",
      "low": "24.40",
      "close": "24.40",
      "average": "24.7263",
      "volume": "2589",
      "turnover": "64016.4",
      "trades": "7"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "25.40",
      "low": "24.20",
      "close": "25.40",
      "average": "24.2203",
      "volume": "177",
      "turnover": "4287",
      "trades": "7"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "25.20",
      "low": "25.20",
      "close": "25.20",
      "average": "25.20",
      "volume": "1",
      "turnover": "25.2",
      "trades": "1"
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "24.80",
      "low": "24.20",
      "close": "24.20",
      "average": "24.2157",
      "volume": "191",
      "turnover": "4625.2",
      "trades": "6"
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "61",
      "turnover": "1476.2",
      "trades": "4"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "3",
      "turnover": "72.6",
      "trades": "2"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "27.60",
      "low": "24.80",
      "close": "27.40",
      "average": "26.909",
      "volume": "523",
      "turnover": "14073.4",
      "trades": "18"
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "25.20",
      "close": "26.80",
      "average": "25.8333",
      "volume": "529",
      "turnover": "13665.8",
      "trades": "16"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "26.40",
      "low": "25.20",
      "close": "26.40",
      "average": "25.22",
      "volume": "60",
      "turnover": "1513.2",
      "trades": "5"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "26.20",
      "low": "25.40",
      "close": "26.20",
      "average": "25.4917",
      "volume": "192",
      "turnover": "4894.4",
      "trades": "6"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.60",
      "low": "26.20",
      "close": "26.20",
      "average": "26.3379",
      "volume": "290",
      "turnover": "7638",
      "trades": "4"
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "33.00",
      "low": "25.00",
      "close": "26.80",
      "average": "27.3942",
      "volume": "831",
      "turnover": "22764.6",
      "trades": "19"
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "27.20",
      "low": "25.20",
      "close": "25.60",
      "average": "25.7989",
      "volume": "553",
      "turnover": "14266.8",
      "trades": "12"
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "25.80",
      "close": "25.80",
      "average": "25.80",
      "volume": "812",
      "turnover": "20949.6",
      "trades": "9"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "112",
      "turnover": "2912",
      "trades": "2"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "50",
      "turnover": "1300",
      "trades": "1"
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": "26.20",
      "high": "26.60",
      "low": "26.20",
      "close": "26.60",
      "average": "26.539",
      "volume": "59",
      "turnover": "1565.8",
      "trades": "3"
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "26.40",
      "high": "26.40",
      "low": "25.60",
      "close": "25.60",
      "average": "26.3975",
      "volume": "326",
      "turnover": "8605.6",
      "trades": "8"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.60",
      "low": "26.60",
      "close": "26.60",
      "average": "26.60",
      "volume": "2",
      "turnover": "53.2",
      "trades": "1"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.40",
      "close": "25.40",
      "average": "25.4124",
      "volume": "113",
      "turnover": "2871.6",
      "trades": "4"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "26.60",
      "high": "26.60",
      "low": "25.40",
      "close": "25.40",
      "average": "26.5572",
      "volume": "561",
      "turnover": "14898.6",
      "trades": "7"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "340",
      "turnover": "8840",
      "trades": "2"
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.40",
      "low": "26.00",
      "close": "26.40",
      "average": "26.1985",
      "volume": "135",
      "turnover": "3536.8",
      "trades": "6"
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "27.20",
      "high": "27.40",
      "low": "27.20",
      "close": "27.40",
      "average": "27.2397",
      "volume": "3636",
      "turnover": "99043.6",
      "trades": "14"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "378",
      "turnover": "10357.2",
      "trades": "4"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "28.20",
      "low": "27.40",
      "close": "27.40",
      "average": "27.5176",
      "volume": "2714",
      "turnover": "74682.8",
      "trades": "14"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "27.60",
      "low": "27.60",
      "close": "27.60",
      "average": "27.60",
      "volume": "84",
      "turnover": "2318.4",
      "trades": "2"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "33.80",
      "low": "27.60",
      "close": "28.00",
      "average": "28.6988",
      "volume": "684",
      "turnover": "19630",
      "trades": "14"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "721",
      "turnover": "20188",
      "trades": "5"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "27.60",
      "close": "27.60",
      "average": "27.6082",
      "volume": "98",
      "turnover": "2705.6",
      "trades": "3"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "27.60",
      "low": "27.60",
      "close": "27.60",
      "average": "27.60",
      "volume": "23",
      "turnover": "634.8",
      "trades": "1"
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "27.80",
      "high": "29.00",
      "low": "27.80",
      "close": "28.80",
      "average": "28.6276",
      "volume": "739",
      "turnover": "21155.8",
      "trades": "7"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "28.80",
      "high": "28.80",
      "low": "27.80",
      "close": "27.80",
      "average": "28.4711",
      "volume": "304",
      "turnover": "8655.2",
      "trades": "5"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "27.80",
      "high": "27.80",
      "low": "27.80",
      "close": "27.80",
      "average": "27.80",
      "volume": "299",
      "turnover": "8312.2",
      "trades": "10"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "27.80",
      "high": "27.80",
      "low": "27.80",
      "close": "27.80",
      "average": "27.80",
      "volume": "128",
      "turnover": "3558.4",
      "trades": "4"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "152",
      "turnover": "4256",
      "trades": "4"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "27.40",
      "close": "27.40",
      "average": "27.5188",
      "volume": "1247",
      "turnover": "34316",
      "trades": "10"
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "266",
      "turnover": "7288.4",
      "trades": "8"
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.40",
      "low": "26.80",
      "close": "26.80",
      "average": "27.3091",
      "volume": "682",
      "turnover": "18624.8",
      "trades": "10"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "26.80",
      "close": "26.80",
      "average": "26.80",
      "volume": "333",
      "turnover": "8924.4",
      "trades": "2"
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": "27.60",
      "high": "29.80",
      "low": "27.60",
      "close": "28.40",
      "average": "28.9492",
      "volume": "319",
      "turnover": "9234.8",
      "trades": "13"
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "30.40",
      "low": "27.40",
      "close": "30.40",
      "average": "28.90",
      "volume": "56",
      "turnover": "1618.4",
      "trades": "6"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": "29.80",
      "high": "29.80",
      "low": "27.60",
      "close": "29.60",
      "average": "29.6185",
      "volume": "594",
      "turnover": "17593.4",
      "trades": "10"
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.40",
      "average": "27.4864",
      "volume": "361",
      "turnover": "9922.6",
      "trades": "10"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "27.40",
      "high": "27.60",
      "low": "27.40",
      "close": "27.60",
      "average": "27.5799",
      "volume": "159",
      "turnover": "4385.2",
      "trades": "6"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "6",
      "turnover": "162",
      "trades": "3"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "26.80",
      "close": "26.80",
      "average": "26.8536",
      "volume": "183",
      "turnover": "4914.2",
      "trades": "5"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "26.80",
      "close": "26.80",
      "average": "26.8017",
      "volume": "585",
      "turnover": "15679",
      "trades": "5"
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.80",
      "low": "26.00",
      "close": "26.80",
      "average": "26.7082",
      "volume": "183",
      "turnover": "4887.6",
      "trades": "5"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "30",
      "turnover": "810",
      "trades": "2"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "1",
      "turnover": "27",
      "trades": "1"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "25.80",
      "close": "25.80",
      "average": "25.80",
      "volume": "16",
      "turnover": "412.8",
      "trades": "3"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "26.80",
      "high": "26.80",
      "low": "25.80",
      "close": "25.80",
      "average": "26.7833",
      "volume": "1017",
      "turnover": "27238.6",
      "trades": "4"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.60",
      "close": "25.60",
      "average": "25.60",
      "volume": "26",
      "turnover": "665.6",
      "trades": "4"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.60",
      "close": "25.60",
      "average": "25.60",
      "volume": "145",
      "turnover": "3712",
      "trades": "6"
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "25.60",
      "high": "25.60",
      "low": "25.60",
      "close": "25.60",
      "average": "25.60",
      "volume": "6",
      "turnover": "153.6",
      "trades": "1"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "25.20",
      "low": "21.60",
      "close": "21.60",
      "average": "23.1087",
      "volume": "1030",
      "turnover": "23802",
      "trades": "12"
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.20",
      "low": "22.00",
      "close": "22.20",
      "average": "22.0839",
      "volume": "155",
      "turnover": "3423",
      "trades": "5"
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "1773",
      "turnover": "39006",
      "trades": "8"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "21.80",
      "high": "21.80",
      "low": "21.20",
      "close": "21.20",
      "average": "21.5915",
      "volume": "328",
      "turnover": "7082",
      "trades": "6"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "21.60",
      "high": "21.60",
      "low": "21.00",
      "close": "21.00",
      "average": "21.0984",
      "volume": "189",
      "turnover": "3987.6",
      "trades": "4"
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "22.80",
      "low": "21.00",
      "close": "21.20",
      "average": "21.18",
      "volume": "601",
      "turnover": "12729.2",
      "trades": "11"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "21.20",
      "low": "21.20",
      "close": "21.20",
      "average": "21.20",
      "volume": "18",
      "turnover": "381.6",
      "trades": "2"
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "23.60",
      "low": "21.20",
      "close": "23.40",
      "average": "23.1981",
      "volume": "213",
      "turnover": "4941.2",
      "trades": "11"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.00",
      "average": null,
      "volume": "360",
      "turnover": "8222.8",
      "trades": "10"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": "23.20",
      "high": "23.20",
      "low": "21.00",
      "close": "21.00",
      "average": "21.3385",
      "volume": "13",
      "turnover": "277.4",
      "trades": "3"
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "21.20",
      "low": "21.20",
      "close": "21.20",
      "average": "21.20",
      "volume": "23",
      "turnover": "487.6",
      "trades": "1"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "21.20",
      "low": "21.20",
      "close": "21.20",
      "average": "21.20",
      "volume": "2",
      "turnover": "42.4",
      "trades": "1"
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": "21.40",
      "high": "21.40",
      "low": "21.20",
      "close": "21.40",
      "average": "21.395",
      "volume": "1595",
      "turnover": "34125",
      "trades": "8"
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "21.40",
      "high": "21.40",
      "low": "21.40",
      "close": "21.40",
      "average": "21.40",
      "volume": "7",
      "turnover": "149.8",
      "trades": "3"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": "21.40",
      "high": "21.40",
      "low": "21.40",
      "close": "21.40",
      "average": "21.40",
      "volume": "217",
      "turnover": "4643.8",
      "trades": "5"
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.80",
      "low": "22.40",
      "close": "22.80",
      "average": "22.6182",
      "volume": "11",
      "turnover": "248.8",
      "trades": "3"
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "22.40",
      "close": "22.40",
      "average": "22.40",
      "volume": "409",
      "turnover": "9161.6",
      "trades": "7"
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "22.40",
      "low": "21.20",
      "close": "22.40",
      "average": "22.3866",
      "volume": "3034",
      "turnover": "67920.8",
      "trades": "10"
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "21.20",
      "low": "21.00",
      "close": "21.00",
      "average": "21.0019",
      "volume": "2094",
      "turnover": "43978",
      "trades": "8"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": "21.80",
      "high": "21.80",
      "low": "21.80",
      "close": "21.80",
      "average": "21.80",
      "volume": "50",
      "turnover": "1090",
      "trades": "2"
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "20.60",
      "high": "20.60",
      "low": "20.20",
      "close": "20.20",
      "average": "20.4487",
      "volume": "892",
      "turnover": "18240.2",
      "trades": "8"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": "20.20",
      "high": "20.20",
      "low": "20.20",
      "close": "20.20",
      "average": "20.20",
      "volume": "50",
      "turnover": "1010",
      "trades": "1"
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": "20.20",
      "high": "20.20",
      "low": "19.90",
      "close": "19.90",
      "average": "20.0952",
      "volume": "586",
      "turnover": "11775.8",
      "trades": "18"
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": "19.90",
      "high": "19.90",
      "low": "19.90",
      "close": "19.90",
      "average": "19.90",
      "volume": "75",
      "turnover": "1492.5",
      "trades": "3"
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": "19.80",
      "high": "19.80",
      "low": "19.80",
      "close": "19.80",
      "average": "19.80",
      "volume": "53",
      "turnover": "1049.4",
      "trades": "2"
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "110",
      "turnover": "2200",
      "trades": "4"
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "7",
      "turnover": "140",
      "trades": "2"
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "695",
      "turnover": "13900",
      "trades": "3"
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "20.00",
      "high": "22.00",
      "low": "20.00",
      "close": "22.00",
      "average": "21.5217",
      "volume": "46",
      "turnover": "990",
      "trades": "5"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "21.80",
      "close": "21.80",
      "average": "21.8248",
      "volume": "314",
      "turnover": "6853",
      "trades": "7"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "20.80",
      "high": "20.80",
      "low": "20.80",
      "close": "20.80",
      "average": "20.80",
      "volume": "80",
      "turnover": "1664",
      "trades": "2"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": "20.00",
      "high": "22.00",
      "low": "20.00",
      "close": "22.00",
      "average": "21.3125",
      "volume": "64",
      "turnover": "1364",
      "trades": "5"
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "73",
      "turnover": "1606",
      "trades": "6"
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "21.40",
      "low": "21.00",
      "close": "21.40",
      "average": "21.0067",
      "volume": "1015",
      "turnover": "21321.8",
      "trades": "6"
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "191",
      "turnover": "4202",
      "trades": "4"
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.60",
      "low": "22.00",
      "close": "22.60",
      "average": "22.5964",
      "volume": "1006",
      "turnover": "22732",
      "trades": "2"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "13",
      "turnover": "293.8",
      "trades": "3"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "160",
      "turnover": "3616",
      "trades": "1"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "22.40",
      "close": "22.40",
      "average": "22.40",
      "volume": "100",
      "turnover": "2240",
      "trades": "2"
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "70",
      "turnover": "1540",
      "trades": "2"
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.20",
      "close": "22.20",
      "average": "22.4625",
      "volume": "160",
      "turnover": "3594",
      "trades": "4"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "20.80",
      "high": "20.80",
      "low": "20.80",
      "close": "20.80",
      "average": "20.80",
      "volume": "18",
      "turnover": "374.4",
      "trades": "1"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "21.00",
      "low": "21.00",
      "close": "21.00",
      "average": "21.00",
      "volume": "58",
      "turnover": "1218",
      "trades": "1"
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "21.00",
      "low": "21.00",
      "close": "21.00",
      "average": "21.00",
      "volume": "1",
      "turnover": "21",
      "trades": "1"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "22.20",
      "high": "22.20",
      "low": "22.00",
      "close": "22.00",
      "average": "22.0333",
      "volume": "120",
      "turnover": "2644",
      "trades": "4"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "21.60",
      "high": "21.60",
      "low": "21.40",
      "close": "21.40",
      "average": "21.4348",
      "volume": "247",
      "turnover": "5294.4",
      "trades": "5"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "21.40",
      "high": "21.40",
      "low": "21.40",
      "close": "21.40",
      "average": "21.40",
      "volume": "318",
      "turnover": "6805.2",
      "trades": "4"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": "21.40",
      "high": "21.40",
      "low": "21.40",
      "close": "21.40",
      "average": "21.40",
      "volume": "5",
      "turnover": "107",
      "trades": "2"
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "22.20",
      "low": "21.00",
      "close": "22.20",
      "average": "21.559",
      "volume": "234",
      "turnover": "5044.8",
      "trades": "7"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": "21.60",
      "high": "21.60",
      "low": "20.80",
      "close": "20.80",
      "average": "20.8857",
      "volume": "28",
      "turnover": "584.8",
      "trades": "4"
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "20.80",
      "high": "20.80",
      "low": "19.70",
      "close": "19.70",
      "average": "20.7404",
      "volume": "923",
      "turnover": "19143.4",
      "trades": "5"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "19.50",
      "high": "19.50",
      "low": "19.50",
      "close": "19.50",
      "average": "19.50",
      "volume": "488",
      "turnover": "9516",
      "trades": "3"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": "19.50",
      "high": "19.50",
      "low": "19.50",
      "close": "19.50",
      "average": "19.50",
      "volume": "15",
      "turnover": "292.5",
      "trades": "4"
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.70",
      "low": "19.60",
      "close": "19.70",
      "average": "19.6493",
      "volume": "71",
      "turnover": "1395.1",
      "trades": "4"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "20.80",
      "low": "18.00",
      "close": "20.60",
      "average": "20.4727",
      "volume": "1247",
      "turnover": "25529.4",
      "trades": "24"
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": "19.20",
      "high": "20.40",
      "low": "19.20",
      "close": "20.40",
      "average": "20.3925",
      "volume": "805",
      "turnover": "16416",
      "trades": "6"
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "20.40",
      "high": "20.60",
      "low": "19.90",
      "close": "20.20",
      "average": "20.2381",
      "volume": "616",
      "turnover": "12466.7",
      "trades": "19"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "4",
      "turnover": "78.4",
      "trades": "2"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "21.60",
      "high": "21.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.9566",
      "volume": "258",
      "turnover": "5148.8",
      "trades": "8"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "21.60",
      "high": "21.60",
      "low": "20.40",
      "close": "21.60",
      "average": "21.4038",
      "volume": "2393",
      "turnover": "51219.2",
      "trades": "24"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "20.60",
      "high": "20.60",
      "low": "19.50",
      "close": "19.70",
      "average": "19.7396",
      "volume": "460",
      "turnover": "9080.2",
      "trades": "12"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": "20.00",
      "high": "21.40",
      "low": "20.00",
      "close": "21.40",
      "average": "20.1981",
      "volume": "206",
      "turnover": "4160.8",
      "trades": "6"
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "21.20",
      "low": "19.60",
      "close": "19.80",
      "average": "20.1415",
      "volume": "106",
      "turnover": "2135",
      "trades": "10"
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "19.80",
      "high": "19.90",
      "low": "19.80",
      "close": "19.90",
      "average": "19.8914",
      "volume": "175",
      "turnover": "3481",
      "trades": "4"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "456",
      "turnover": "8937.6",
      "trades": "6"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "20",
      "turnover": "392",
      "trades": "2"
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.80",
      "low": "19.60",
      "close": "19.80",
      "average": "19.6375",
      "volume": "160",
      "turnover": "3142",
      "trades": "8"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "21.60",
      "low": "19.60",
      "close": "21.60",
      "average": "21.1789",
      "volume": "19",
      "turnover": "402.4",
      "trades": "7"
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "21.40",
      "low": "19.60",
      "close": "19.60",
      "average": "21.09",
      "volume": "420",
      "turnover": "8857.8",
      "trades": "12"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "19.70",
      "high": "19.70",
      "low": "19.70",
      "close": "19.70",
      "average": "19.70",
      "volume": "30",
      "turnover": "591",
      "trades": "3"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "5",
      "turnover": "98",
      "trades": "2"
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "1320",
      "turnover": "25872",
      "trades": "5"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "196",
      "turnover": "3841.6",
      "trades": "3"
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "19.80",
      "high": "19.80",
      "low": "19.80",
      "close": "19.80",
      "average": "19.80",
      "volume": "344",
      "turnover": "6811.2",
      "trades": "2"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "19.50",
      "high": "19.50",
      "low": "19.50",
      "close": "19.50",
      "average": "19.50",
      "volume": "17",
      "turnover": "331.5",
      "trades": "1"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "19.50",
      "high": "19.60",
      "low": "19.50",
      "close": "19.60",
      "average": "19.5744",
      "volume": "78",
      "turnover": "1526.8",
      "trades": "3"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "89",
      "turnover": "1744.4",
      "trades": "2"
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "86",
      "turnover": "1685.6",
      "trades": "1"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": "19.60",
      "high": "19.60",
      "low": "19.60",
      "close": "19.60",
      "average": "19.60",
      "volume": "1",
      "turnover": "19.6",
      "trades": "1"
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "19.40",
      "high": "19.40",
      "low": "18.90",
      "close": "19.00",
      "average": "18.938",
      "volume": "200",
      "turnover": "3787.6",
      "trades": "22"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": "19.50",
      "high": "19.50",
      "low": "19.00",
      "close": "19.00",
      "average": "19.4998",
      "volume": "3089",
      "turnover": "60235",
      "trades": "3"
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "19.00",
      "high": "19.00",
      "low": "19.00",
      "close": "19.00",
      "average": "19.00",
      "volume": "1",
      "turnover": "19",
      "trades": "1"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": "19.00",
      "high": "19.10",
      "low": "19.00",
      "close": "19.10",
      "average": "19.0697",
      "volume": "66",
      "turnover": "1258.6",
      "trades": "4"
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "18.80",
      "high": "18.90",
      "low": "18.80",
      "close": "18.90",
      "average": "18.8002",
      "volume": "422",
      "turnover": "7933.7",
      "trades": "5"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "18.00",
      "high": "18.10",
      "low": "18.00",
      "close": "18.10",
      "average": "18.0996",
      "volume": "728",
      "turnover": "13176.5",
      "trades": "7"
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "18.20",
      "high": "18.20",
      "low": "18.20",
      "close": "18.20",
      "average": "18.20",
      "volume": "8",
      "turnover": "145.6",
      "trades": "2"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "18.40",
      "high": "18.40",
      "low": "18.40",
      "close": "18.40",
      "average": "18.40",
      "volume": "82",
      "turnover": "1508.8",
      "trades": "3"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": "18.40",
      "high": "18.40",
      "low": "18.40",
      "close": "18.40",
      "average": "18.40",
      "volume": "80",
      "turnover": "1472",
      "trades": "42"
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "18.40",
      "high": "19.90",
      "low": "18.40",
      "close": "19.90",
      "average": "19.3968",
      "volume": "585",
      "turnover": "11347.1",
      "trades": "93"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": "19.90",
      "high": "19.90",
      "low": "19.90",
      "close": "19.90",
      "average": "19.90",
      "volume": "3",
      "turnover": "59.7",
      "trades": "1"
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "18.40",
      "high": "20.00",
      "low": "18.40",
      "close": "20.00",
      "average": "19.3054",
      "volume": "129",
      "turnover": "2490.4",
      "trades": "5"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "18.60",
      "high": "20.00",
      "low": "18.60",
      "close": "20.00",
      "average": "19.9962",
      "volume": "13987",
      "turnover": "279686.8",
      "trades": "10"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "19.00",
      "high": "19.20",
      "low": "19.00",
      "close": "19.20",
      "average": "19.0837",
      "volume": "227",
      "turnover": "4332",
      "trades": "6"
    }
  ]
}