{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX124/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/haki-a?id=TX124",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX124",
    "asset_class": "SHARES",
    "isin": "SE0000122657",
    "symbol": "HAKI A",
    "company": "HAKI Safety A",
    "market": null,
    "last_sale_price": "SEK 23.60",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "30.45",
      "turnover": "750",
      "trades": "1"
    },
    {
      "date": "2021-08-10",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "30.45",
      "turnover": "750",
      "trades": "2"
    },
    {
      "date": "2021-08-11",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "25.8062",
      "low": "24.6243",
      "close": "25.8062",
      "average": "25.4394",
      "volume": "147.21",
      "turnover": "3745",
      "trades": "5"
    },
    {
      "date": "2021-08-12",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "30.45",
      "turnover": "750",
      "trades": "2"
    },
    {
      "date": "2021-08-13",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "40.61",
      "turnover": "1000",
      "trades": "2"
    },
    {
      "date": "2021-08-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "24.8213",
      "low": "23.0483",
      "close": "24.8213",
      "average": "23.3463",
      "volume": "120.81",
      "turnover": "2820.6",
      "trades": "2"
    },
    {
      "date": "2021-08-20",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "24.8213",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.7228",
      "volume": "40.61",
      "turnover": "1004",
      "trades": "2"
    },
    {
      "date": "2021-08-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-24",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "15.22",
      "turnover": "372",
      "trades": "1"
    },
    {
      "date": "2021-08-25",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "10.15",
      "turnover": "246",
      "trades": "1"
    },
    {
      "date": "2021-08-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-27",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "20.3",
      "turnover": "492",
      "trades": "2"
    },
    {
      "date": "2021-08-30",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.0032",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2444",
      "volume": "5118.92",
      "turnover": "124105.2",
      "trades": "7"
    },
    {
      "date": "2021-08-31",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "507.62",
      "turnover": "12300",
      "trades": "2"
    },
    {
      "date": "2021-09-01",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "24.8213",
      "close": "24.8213",
      "average": "25.3586",
      "volume": "111.67",
      "turnover": "2832",
      "trades": "3"
    },
    {
      "date": "2021-09-02",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "304.57",
      "turnover": "7380",
      "trades": "1"
    },
    {
      "date": "2021-09-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-08",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "50.76",
      "turnover": "1250",
      "trades": "2"
    },
    {
      "date": "2021-09-09",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "50.76",
      "turnover": "1250",
      "trades": "1"
    },
    {
      "date": "2021-09-10",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "71.06",
      "turnover": "1750",
      "trades": "4"
    },
    {
      "date": "2021-09-13",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "40.61",
      "turnover": "1000",
      "trades": "2"
    },
    {
      "date": "2021-09-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-15",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6554",
      "volume": "1298.51",
      "turnover": "33314",
      "trades": "10"
    },
    {
      "date": "2021-09-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-21",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "24.6243",
      "close": "24.6243",
      "average": "25.2933",
      "volume": "161.42",
      "turnover": "4083",
      "trades": "8"
    },
    {
      "date": "2021-09-22",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "24.0333",
      "low": "23.6393",
      "close": "24.0333",
      "average": "23.705",
      "volume": "121.83",
      "turnover": "2888",
      "trades": "2"
    },
    {
      "date": "2021-09-23",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "1248.76",
      "turnover": "29520",
      "trades": "8"
    },
    {
      "date": "2021-09-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.6393",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-27",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "101.52",
      "turnover": "2480",
      "trades": "2"
    },
    {
      "date": "2021-09-28",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "22.6543",
      "close": "23.6393",
      "average": "22.9104",
      "volume": "609.15",
      "turnover": "13956",
      "trades": "4"
    },
    {
      "date": "2021-09-29",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "35.53",
      "turnover": "840",
      "trades": "1"
    },
    {
      "date": "2021-09-30",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "20.3",
      "turnover": "480",
      "trades": "2"
    },
    {
      "date": "2021-10-01",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "20.3",
      "turnover": "468",
      "trades": "3"
    },
    {
      "date": "2021-10-04",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "766.51",
      "turnover": "16761",
      "trades": "4"
    },
    {
      "date": "2021-10-05",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "22.4573",
      "low": "21.6694",
      "close": "22.4573",
      "average": "21.997",
      "volume": "385.79",
      "turnover": "8486.4",
      "trades": "3"
    },
    {
      "date": "2021-10-06",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "22.2603",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.2603",
      "volume": "7668.23",
      "turnover": "170697.8",
      "trades": "5"
    },
    {
      "date": "2021-10-07",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "22.2603",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.2603",
      "volume": "2797.03",
      "turnover": "62263",
      "trades": "4"
    },
    {
      "date": "2021-10-08",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "233.5",
      "turnover": "5060",
      "trades": "3"
    },
    {
      "date": "2021-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-12",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "15.22",
      "turnover": "333",
      "trades": "1"
    },
    {
      "date": "2021-10-13",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.0633",
      "low": "21.2754",
      "close": "22.0633",
      "average": "21.809",
      "volume": "1572.63",
      "turnover": "34297.6",
      "trades": "5"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.0633",
      "low": "22.0633",
      "close": "22.0633",
      "average": "22.0633",
      "volume": "18.27",
      "turnover": "403.2",
      "trades": "2"
    },
    {
      "date": "2021-10-15",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.0633",
      "low": "22.0633",
      "close": "22.0633",
      "average": "22.0633",
      "volume": "43.65",
      "turnover": "963.2",
      "trades": "3"
    },
    {
      "date": "2021-10-18",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.0633",
      "low": "22.0633",
      "close": "22.0633",
      "average": "22.0633",
      "volume": "40.61",
      "turnover": "896",
      "trades": "1"
    },
    {
      "date": "2021-10-19",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.0633",
      "low": "22.0633",
      "close": "22.0633",
      "average": "22.0633",
      "volume": "40.61",
      "turnover": "896",
      "trades": "2"
    },
    {
      "date": "2021-10-20",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.2603",
      "low": "22.0633",
      "close": "22.2603",
      "average": "22.0913",
      "volume": "680.22",
      "turnover": "15027",
      "trades": "6"
    },
    {
      "date": "2021-10-21",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "22.2603",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.2603",
      "volume": "50.76",
      "turnover": "1130",
      "trades": "1"
    },
    {
      "date": "2021-10-22",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "20.3",
      "turnover": "492",
      "trades": "1"
    },
    {
      "date": "2021-10-25",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "26.0032",
      "low": "24.6243",
      "close": "26.0032",
      "average": "24.627",
      "volume": "13331.32",
      "turnover": "328312",
      "trades": "13"
    },
    {
      "date": "2021-10-26",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.5108",
      "volume": "8.12",
      "turnover": "207.2",
      "trades": "2"
    },
    {
      "date": "2021-10-27",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.0032",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6819",
      "volume": "112.69",
      "turnover": "2668.8",
      "trades": "5"
    },
    {
      "date": "2021-10-28",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "20.3",
      "turnover": "480",
      "trades": "1"
    },
    {
      "date": "2021-10-29",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "3.04",
      "turnover": "72",
      "trades": "1"
    },
    {
      "date": "2021-11-01",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.2699",
      "volume": "4161.53",
      "turnover": "92677",
      "trades": "5"
    },
    {
      "date": "2021-11-02",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "3.04",
      "turnover": "72.6",
      "trades": "1"
    },
    {
      "date": "2021-11-03",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "101.52",
      "turnover": "2420",
      "trades": "4"
    },
    {
      "date": "2021-11-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.8363",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.8363",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.8363",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-09",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "55.83",
      "turnover": "1331",
      "trades": "2"
    },
    {
      "date": "2021-11-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.8363",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-11",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "981.75",
      "turnover": "24175",
      "trades": "2"
    },
    {
      "date": "2021-11-12",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "257.87",
      "turnover": "6350",
      "trades": "2"
    },
    {
      "date": "2021-11-15",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "20.3",
      "turnover": "500",
      "trades": "2"
    },
    {
      "date": "2021-11-16",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.8213",
      "low": "24.6243",
      "close": "24.8213",
      "average": "24.8208",
      "volume": "3774.72",
      "turnover": "93691.6",
      "trades": "6"
    },
    {
      "date": "2021-11-17",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "24.8213",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6357",
      "volume": "350.26",
      "turnover": "8629",
      "trades": "3"
    },
    {
      "date": "2021-11-18",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "203.05",
      "turnover": "5000",
      "trades": "1"
    },
    {
      "date": "2021-11-19",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "25.6092",
      "low": "24.6243",
      "close": "25.6092",
      "average": "25.5733",
      "volume": "2777.74",
      "turnover": "71036",
      "trades": "4"
    },
    {
      "date": "2021-11-22",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "1891.42",
      "turnover": "48438",
      "trades": "2"
    },
    {
      "date": "2021-11-23",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "50.76",
      "turnover": "1300",
      "trades": "2"
    },
    {
      "date": "2021-11-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-25",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4123",
      "volume": "20.3",
      "turnover": "516",
      "trades": "1"
    },
    {
      "date": "2021-11-26",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4123",
      "volume": "1279.22",
      "turnover": "32508",
      "trades": "4"
    },
    {
      "date": "2021-11-29",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.6243",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4451",
      "volume": "562.45",
      "turnover": "13749.2",
      "trades": "6"
    },
    {
      "date": "2021-11-30",
      "bid": null,
      "ask": null,
      "open": "22.8513",
      "high": "24.4273",
      "low": "22.8513",
      "close": "24.4273",
      "average": "22.9714",
      "volume": "1318.81",
      "turnover": "30295.2",
      "trades": "7"
    },
    {
      "date": "2021-12-01",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "50.76",
      "turnover": "1240",
      "trades": "1"
    },
    {
      "date": "2021-12-02",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "50.76",
      "turnover": "1240",
      "trades": "1"
    },
    {
      "date": "2021-12-03",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "253.81",
      "turnover": "6000",
      "trades": "2"
    },
    {
      "date": "2021-12-06",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "67",
      "turnover": "1584",
      "trades": "1"
    },
    {
      "date": "2021-12-07",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "101.52",
      "turnover": "2400",
      "trades": "5"
    },
    {
      "date": "2021-12-08",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "159.39",
      "turnover": "3768",
      "trades": "6"
    },
    {
      "date": "2021-12-09",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "50.76",
      "turnover": "1200",
      "trades": "1"
    },
    {
      "date": "2021-12-10",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "50.76",
      "turnover": "1190",
      "trades": "2"
    },
    {
      "date": "2021-12-13",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "126.9",
      "turnover": "2975",
      "trades": "3"
    },
    {
      "date": "2021-12-14",
      "bid": null,
      "ask": null,
      "open": "23.2453",
      "high": "23.2453",
      "low": "23.2453",
      "close": "23.2453",
      "average": "23.2453",
      "volume": "48.73",
      "turnover": "1132.8",
      "trades": "2"
    },
    {
      "date": "2021-12-15",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "192.89",
      "turnover": "4560",
      "trades": "4"
    },
    {
      "date": "2021-12-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.6393",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.6393",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.6393",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.6393",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.6393",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-23",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "304.57",
      "turnover": "7140",
      "trades": "3"
    },
    {
      "date": "2021-12-27",
      "bid": null,
      "ask": null,
      "open": "23.2453",
      "high": "23.2453",
      "low": "23.2453",
      "close": "23.2453",
      "average": "23.2453",
      "volume": "171.57",
      "turnover": "3988.4",
      "trades": "2"
    },
    {
      "date": "2021-12-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.2453",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-29",
      "bid": null,
      "ask": null,
      "open": "23.2453",
      "high": "23.2453",
      "low": "23.2453",
      "close": "23.2453",
      "average": "23.2453",
      "volume": "50.76",
      "turnover": "1180",
      "trades": "3"
    },
    {
      "date": "2021-12-30",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "176.65",
      "turnover": "4071.6",
      "trades": "2"
    },
    {
      "date": "2022-01-03",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "77.15",
      "turnover": "1778.4",
      "trades": "3"
    },
    {
      "date": "2022-01-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-05",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.0633",
      "low": "22.0633",
      "close": "22.0633",
      "average": "22.0633",
      "volume": "203.05",
      "turnover": "4480",
      "trades": "1"
    },
    {
      "date": "2022-01-07",
      "bid": null,
      "ask": null,
      "open": "22.8513",
      "high": "22.8513",
      "low": "22.8513",
      "close": "22.8513",
      "average": "22.8513",
      "volume": "40.61",
      "turnover": "928",
      "trades": "1"
    },
    {
      "date": "2022-01-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.8513",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-11",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "1014.24",
      "turnover": "22177.8",
      "trades": "6"
    },
    {
      "date": "2022-01-12",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.0633",
      "low": "22.0633",
      "close": "22.0633",
      "average": "22.0633",
      "volume": "10.15",
      "turnover": "224",
      "trades": "1"
    },
    {
      "date": "2022-01-13",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "450.77",
      "turnover": "9856.8",
      "trades": "2"
    },
    {
      "date": "2022-01-14",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "143.15",
      "turnover": "3130.2",
      "trades": "3"
    },
    {
      "date": "2022-01-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.8664",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-18",
      "bid": null,
      "ask": null,
      "open": "21.2754",
      "high": "21.8664",
      "low": "21.2754",
      "close": "21.8664",
      "average": "21.4108",
      "volume": "292.39",
      "turnover": "6260.4",
      "trades": "4"
    },
    {
      "date": "2022-01-19",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "41.62",
      "turnover": "902",
      "trades": "1"
    },
    {
      "date": "2022-01-20",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "21.32",
      "turnover": "462",
      "trades": "2"
    },
    {
      "date": "2022-01-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-24",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "22.33",
      "turnover": "484",
      "trades": "1"
    },
    {
      "date": "2022-01-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-26",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "44.67",
      "turnover": "968",
      "trades": "2"
    },
    {
      "date": "2022-01-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-28",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "22.33",
      "turnover": "488.4",
      "trades": "1"
    },
    {
      "date": "2022-01-31",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "22.33",
      "turnover": "488.4",
      "trades": "2"
    },
    {
      "date": "2022-02-01",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "38.57",
      "turnover": "836",
      "trades": "3"
    },
    {
      "date": "2022-02-02",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "2.03",
      "turnover": "44.4",
      "trades": "1"
    },
    {
      "date": "2022-02-03",
      "bid": null,
      "ask": null,
      "open": "19.8964",
      "high": "19.8964",
      "low": "19.8964",
      "close": "19.8964",
      "average": "19.8964",
      "volume": "1015.25",
      "turnover": "20200",
      "trades": "3"
    },
    {
      "date": "2022-02-04",
      "bid": null,
      "ask": null,
      "open": "20.8814",
      "high": "20.8814",
      "low": "20.8814",
      "close": "20.8814",
      "average": "20.8814",
      "volume": "406.1",
      "turnover": "8480",
      "trades": "4"
    },
    {
      "date": "2022-02-07",
      "bid": null,
      "ask": null,
      "open": "22.4573",
      "high": "23.0483",
      "low": "22.4573",
      "close": "23.0483",
      "average": "22.8695",
      "volume": "671.08",
      "turnover": "15347.4",
      "trades": "9"
    },
    {
      "date": "2022-02-08",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "507.62",
      "turnover": "12000",
      "trades": "3"
    },
    {
      "date": "2022-02-09",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "23.8363",
      "close": "23.8363",
      "average": "24.0269",
      "volume": "283.25",
      "turnover": "6805.8",
      "trades": "6"
    },
    {
      "date": "2022-02-10",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "1015.25",
      "turnover": "23400",
      "trades": "2"
    },
    {
      "date": "2022-02-11",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "40.61",
      "turnover": "936",
      "trades": "1"
    },
    {
      "date": "2022-02-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-18",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "30.45",
      "turnover": "690",
      "trades": "1"
    },
    {
      "date": "2022-02-21",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.0633",
      "close": "22.0633",
      "average": "22.0675",
      "volume": "1022.36",
      "turnover": "22561",
      "trades": "4"
    },
    {
      "date": "2022-02-22",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "1015.25",
      "turnover": "23000",
      "trades": "2"
    },
    {
      "date": "2022-02-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-24",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "12.18",
      "turnover": "264",
      "trades": "4"
    },
    {
      "date": "2022-02-25",
      "bid": null,
      "ask": null,
      "open": "21.2754",
      "high": "21.6694",
      "low": "21.2754",
      "close": "21.4724",
      "average": "21.398",
      "volume": "327.92",
      "turnover": "7017",
      "trades": "5"
    },
    {
      "date": "2022-02-28",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "1015.25",
      "turnover": "22000",
      "trades": "2"
    },
    {
      "date": "2022-03-01",
      "bid": null,
      "ask": null,
      "open": "21.2754",
      "high": "21.2754",
      "low": "21.2754",
      "close": "21.2754",
      "average": "21.2754",
      "volume": "1551.31",
      "turnover": "33004.8",
      "trades": "2"
    },
    {
      "date": "2022-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.2754",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-03",
      "bid": null,
      "ask": null,
      "open": "21.2754",
      "high": "21.2754",
      "low": "21.2754",
      "close": "21.2754",
      "average": "21.2754",
      "volume": "507.62",
      "turnover": "10800",
      "trades": "1"
    },
    {
      "date": "2022-03-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.2754",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.2754",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.2754",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.2754",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.2754",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-11",
      "bid": null,
      "ask": null,
      "open": "21.2754",
      "high": "21.2754",
      "low": "21.2754",
      "close": "21.2754",
      "average": "21.2754",
      "volume": "50.76",
      "turnover": "1080",
      "trades": "1"
    },
    {
      "date": "2022-03-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.2754",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-15",
      "bid": null,
      "ask": null,
      "open": "21.0784",
      "high": "21.6694",
      "low": "21.0784",
      "close": "21.6694",
      "average": "21.3709",
      "volume": "100.51",
      "turnover": "2148",
      "trades": "2"
    },
    {
      "date": "2022-03-16",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "50.76",
      "turnover": "1100",
      "trades": "1"
    },
    {
      "date": "2022-03-17",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.0333",
      "low": "24.0333",
      "close": "24.0333",
      "average": "24.0333",
      "volume": "10.15",
      "turnover": "244",
      "trades": "2"
    },
    {
      "date": "2022-03-18",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "20.3",
      "turnover": "476",
      "trades": "2"
    },
    {
      "date": "2022-03-21",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "24.2303",
      "close": "24.4273",
      "average": "24.365",
      "volume": "7721.02",
      "turnover": "188123",
      "trades": "19"
    },
    {
      "date": "2022-03-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-23",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "22.2603",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.2603",
      "volume": "338.08",
      "turnover": "7525.8",
      "trades": "2"
    },
    {
      "date": "2022-03-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-28",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "55.83",
      "turnover": "1265",
      "trades": "2"
    },
    {
      "date": "2022-03-29",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "21.2754",
      "close": "21.2754",
      "average": "21.9648",
      "volume": "203.05",
      "turnover": "4460",
      "trades": "3"
    },
    {
      "date": "2022-03-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.2754",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-31",
      "bid": null,
      "ask": null,
      "open": "21.0784",
      "high": "21.0784",
      "low": "21.0784",
      "close": "21.0784",
      "average": "21.0784",
      "volume": "1015.25",
      "turnover": "21400",
      "trades": "2"
    },
    {
      "date": "2022-04-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.0784",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-04",
      "bid": null,
      "ask": null,
      "open": "21.2754",
      "high": "21.8664",
      "low": "21.2754",
      "close": "21.8664",
      "average": "21.2859",
      "volume": "56.85",
      "turnover": "1210.2",
      "trades": "2"
    },
    {
      "date": "2022-04-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.8664",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-06",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "45.68",
      "turnover": "999",
      "trades": "1"
    },
    {
      "date": "2022-04-07",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4185",
      "volume": "769.56",
      "turnover": "19561.2",
      "trades": "8"
    },
    {
      "date": "2022-04-08",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "23.6393",
      "low": "22.6543",
      "close": "23.6393",
      "average": "23.3594",
      "volume": "848.75",
      "turnover": "19826.4",
      "trades": "7"
    },
    {
      "date": "2022-04-11",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "40.61",
      "turnover": "960",
      "trades": "1"
    },
    {
      "date": "2022-04-12",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.0333",
      "low": "22.4573",
      "close": "22.4573",
      "average": "22.8398",
      "volume": "418.28",
      "turnover": "9553.6",
      "trades": "3"
    },
    {
      "date": "2022-04-13",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "22.2603",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.2603",
      "volume": "507.62",
      "turnover": "11300",
      "trades": "2"
    },
    {
      "date": "2022-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-28",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "27.5792",
      "low": "22.6543",
      "close": "27.5792",
      "average": "26.3208",
      "volume": "515.75",
      "turnover": "13575",
      "trades": "6"
    },
    {
      "date": "2022-04-29",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.8977",
      "volume": "817.28",
      "turnover": "21983",
      "trades": "11"
    },
    {
      "date": "2022-05-02",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "1015.25",
      "turnover": "27000",
      "trades": "1"
    },
    {
      "date": "2022-05-03",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.3822",
      "close": "27.3822",
      "average": "27.3925",
      "volume": "771.59",
      "turnover": "21136",
      "trades": "6"
    },
    {
      "date": "2022-05-04",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "26.9882",
      "low": "26.7912",
      "close": "26.7912",
      "average": "26.8351",
      "volume": "938.09",
      "turnover": "25174",
      "trades": "5"
    },
    {
      "date": "2022-05-05",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "5162.57",
      "turnover": "142380",
      "trades": "13"
    },
    {
      "date": "2022-05-06",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "28.3672",
      "low": "26.5942",
      "close": "26.5942",
      "average": "27.0687",
      "volume": "3806.19",
      "turnover": "103028.8",
      "trades": "11"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": "26.2002",
      "high": "26.2002",
      "low": "26.2002",
      "close": "26.2002",
      "average": "26.2002",
      "volume": "101.52",
      "turnover": "2660",
      "trades": "1"
    },
    {
      "date": "2022-05-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.2002",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-11",
      "bid": null,
      "ask": null,
      "open": "26.2002",
      "high": "28.3672",
      "low": "26.2002",
      "close": "28.3672",
      "average": "28.304",
      "volume": "209.14",
      "turnover": "5919.6",
      "trades": "3"
    },
    {
      "date": "2022-05-12",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "28.9582",
      "low": "28.9582",
      "close": "28.9582",
      "average": "28.9582",
      "volume": "106.6",
      "turnover": "3087",
      "trades": "3"
    },
    {
      "date": "2022-05-13",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "28.9582",
      "low": "28.9582",
      "close": "28.9582",
      "average": "28.9582",
      "volume": "104.57",
      "turnover": "3028.2",
      "trades": "4"
    },
    {
      "date": "2022-05-16",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.3822",
      "low": "27.3822",
      "close": "27.3822",
      "average": "27.3822",
      "volume": "2608.19",
      "turnover": "71418.2",
      "trades": "4"
    },
    {
      "date": "2022-05-17",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "304.57",
      "turnover": "8460",
      "trades": "2"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": "29.1552",
      "high": "31.3221",
      "low": "29.1552",
      "close": "31.3221",
      "average": "30.2386",
      "volume": "40.61",
      "turnover": "1228",
      "trades": "3"
    },
    {
      "date": "2022-05-19",
      "bid": null,
      "ask": null,
      "open": "31.3221",
      "high": "31.3221",
      "low": "31.1251",
      "close": "31.1251",
      "average": "31.1483",
      "volume": "309.65",
      "turnover": "9645.2",
      "trades": "9"
    },
    {
      "date": "2022-05-20",
      "bid": null,
      "ask": null,
      "open": "31.1251",
      "high": "31.1251",
      "low": "29.3521",
      "close": "29.3521",
      "average": "29.8118",
      "volume": "27.41",
      "turnover": "817.2",
      "trades": "2"
    },
    {
      "date": "2022-05-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.3521",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-24",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "29.1552",
      "low": "28.9582",
      "close": "28.9582",
      "average": "29.0498",
      "volume": "43.65",
      "turnover": "1268.2",
      "trades": "3"
    },
    {
      "date": "2022-05-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.9582",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-27",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "1009.16",
      "turnover": "27832",
      "trades": "3"
    },
    {
      "date": "2022-05-30",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.1702",
      "low": "28.1702",
      "close": "28.1702",
      "average": "28.1702",
      "volume": "71.06",
      "turnover": "2002",
      "trades": "3"
    },
    {
      "date": "2022-05-31",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.1702",
      "low": "28.1702",
      "close": "28.1702",
      "average": "28.1702",
      "volume": "2029.49",
      "turnover": "57171.4",
      "trades": "1"
    },
    {
      "date": "2022-06-01",
      "bid": null,
      "ask": null,
      "open": "30.1401",
      "high": "30.1401",
      "low": "28.3672",
      "close": "28.3672",
      "average": "29.8446",
      "volume": "24.36",
      "turnover": "727.2",
      "trades": "3"
    },
    {
      "date": "2022-06-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.3672",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-03",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "761.44",
      "turnover": "20250",
      "trades": "2"
    },
    {
      "date": "2022-06-07",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "412.19",
      "turnover": "10962",
      "trades": "3"
    },
    {
      "date": "2022-06-08",
      "bid": null,
      "ask": null,
      "open": "26.7912",
      "high": "30.3371",
      "low": "26.7912",
      "close": "30.3371",
      "average": "27.56",
      "volume": "394.93",
      "turnover": "10884.4",
      "trades": "4"
    },
    {
      "date": "2022-06-09",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "28.5642",
      "close": "28.5642",
      "average": "29.5434",
      "volume": "348.23",
      "turnover": "10288",
      "trades": "6"
    },
    {
      "date": "2022-06-10",
      "bid": null,
      "ask": null,
      "open": "28.5642",
      "high": "28.5642",
      "low": "28.5642",
      "close": "28.5642",
      "average": "28.5642",
      "volume": "608.13",
      "turnover": "17371",
      "trades": "2"
    },
    {
      "date": "2022-06-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.5642",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-14",
      "bid": null,
      "ask": null,
      "open": "28.3672",
      "high": "28.3672",
      "low": "28.3672",
      "close": "28.3672",
      "average": "28.3672",
      "volume": "389.85",
      "turnover": "11059.2",
      "trades": "6"
    },
    {
      "date": "2022-06-15",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "253.81",
      "turnover": "6750",
      "trades": "1"
    },
    {
      "date": "2022-06-16",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "591.89",
      "turnover": "15158",
      "trades": "3"
    },
    {
      "date": "2022-06-17",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "375.64",
      "turnover": "9620",
      "trades": "3"
    },
    {
      "date": "2022-06-20",
      "bid": null,
      "ask": null,
      "open": "26.3972",
      "high": "26.3972",
      "low": "26.3972",
      "close": "26.3972",
      "average": "26.3972",
      "volume": "431.48",
      "turnover": "11390",
      "trades": "3"
    },
    {
      "date": "2022-06-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.3972",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.3972",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-23",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "50.76",
      "turnover": "1350",
      "trades": "5"
    },
    {
      "date": "2022-06-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-28",
      "bid": null,
      "ask": null,
      "open": "28.7612",
      "high": "28.7612",
      "low": "27.3822",
      "close": "27.3822",
      "average": "28.4547",
      "volume": "9.13",
      "turnover": "260",
      "trades": "2"
    },
    {
      "date": "2022-06-29",
      "bid": null,
      "ask": null,
      "open": "29.9431",
      "high": "29.9431",
      "low": "26.9882",
      "close": "26.9882",
      "average": "27.8836",
      "volume": "33.5",
      "turnover": "934.2",
      "trades": "3"
    },
    {
      "date": "2022-06-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.9882",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-01",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.0032",
      "low": "26.0032",
      "close": "26.0032",
      "average": "26.0032",
      "volume": "23.35",
      "turnover": "607.2",
      "trades": "1"
    },
    {
      "date": "2022-07-04",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "26.9882",
      "low": "26.9882",
      "close": "26.9882",
      "average": "26.9882",
      "volume": "40.61",
      "turnover": "1096",
      "trades": "1"
    },
    {
      "date": "2022-07-05",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.3822",
      "low": "27.3822",
      "close": "27.3822",
      "average": "27.3822",
      "volume": "710.67",
      "turnover": "19460",
      "trades": "3"
    },
    {
      "date": "2022-07-06",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.7762",
      "low": "27.5792",
      "close": "27.7762",
      "average": "27.6074",
      "volume": "710.67",
      "turnover": "19620",
      "trades": "3"
    },
    {
      "date": "2022-07-07",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.1702",
      "low": "28.1702",
      "close": "28.1702",
      "average": "28.1702",
      "volume": "20.3",
      "turnover": "572",
      "trades": "2"
    },
    {
      "date": "2022-07-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.1702",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.1702",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-12",
      "bid": null,
      "ask": null,
      "open": "28.5642",
      "high": "28.5642",
      "low": "28.5642",
      "close": "28.5642",
      "average": "28.5642",
      "volume": "710.67",
      "turnover": "20300",
      "trades": "4"
    },
    {
      "date": "2022-07-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.5642",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.5642",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-15",
      "bid": null,
      "ask": null,
      "open": "30.3371",
      "high": "30.3371",
      "low": "30.1401",
      "close": "30.1401",
      "average": "30.2152",
      "volume": "106.6",
      "turnover": "3221",
      "trades": "2"
    },
    {
      "date": "2022-07-18",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "30.5341",
      "low": "30.5341",
      "close": "30.5341",
      "average": "30.5341",
      "volume": "1021.34",
      "turnover": "31186",
      "trades": "4"
    },
    {
      "date": "2022-07-19",
      "bid": null,
      "ask": null,
      "open": "28.3672",
      "high": "31.5191",
      "low": "28.3672",
      "close": "31.5191",
      "average": "28.5299",
      "volume": "786.82",
      "turnover": "22448",
      "trades": "6"
    },
    {
      "date": "2022-07-20",
      "bid": null,
      "ask": null,
      "open": "31.5191",
      "high": "31.5191",
      "low": "31.5191",
      "close": "31.5191",
      "average": "31.5191",
      "volume": "43.65",
      "turnover": "1376",
      "trades": "2"
    },
    {
      "date": "2022-07-21",
      "bid": null,
      "ask": null,
      "open": "31.5191",
      "high": "31.5191",
      "low": "31.5191",
      "close": "31.5191",
      "average": "31.5191",
      "volume": "441.63",
      "turnover": "13920",
      "trades": "2"
    },
    {
      "date": "2022-07-22",
      "bid": null,
      "ask": null,
      "open": "32.5041",
      "high": "32.5041",
      "low": "32.5041",
      "close": "32.5041",
      "average": "32.5041",
      "volume": "614.23",
      "turnover": "19965",
      "trades": "2"
    },
    {
      "date": "2022-07-25",
      "bid": null,
      "ask": null,
      "open": "33.489",
      "high": "33.489",
      "low": "32.5041",
      "close": "32.5041",
      "average": "33.4553",
      "volume": "296.45",
      "turnover": "9918",
      "trades": "6"
    },
    {
      "date": "2022-07-26",
      "bid": null,
      "ask": null,
      "open": "32.1101",
      "high": "32.1101",
      "low": "32.1101",
      "close": "32.1101",
      "average": "32.1101",
      "volume": "1490.39",
      "turnover": "47856.8",
      "trades": "3"
    },
    {
      "date": "2022-07-27",
      "bid": null,
      "ask": null,
      "open": "32.7011",
      "high": "32.7011",
      "low": "32.1101",
      "close": "32.1101",
      "average": "32.6823",
      "volume": "962.46",
      "turnover": "31455.6",
      "trades": "4"
    },
    {
      "date": "2022-07-28",
      "bid": null,
      "ask": null,
      "open": "32.1101",
      "high": "32.1101",
      "low": "30.7311",
      "close": "30.7311",
      "average": "30.7353",
      "volume": "660.93",
      "turnover": "20314",
      "trades": "3"
    },
    {
      "date": "2022-07-29",
      "bid": null,
      "ask": null,
      "open": "31.1251",
      "high": "33.095",
      "low": "31.1251",
      "close": "33.095",
      "average": "31.814",
      "volume": "3120.89",
      "turnover": "99288.4",
      "trades": "9"
    },
    {
      "date": "2022-08-01",
      "bid": null,
      "ask": null,
      "open": "33.095",
      "high": "33.095",
      "low": "32.1101",
      "close": "32.1101",
      "average": "32.7023",
      "volume": "606.1",
      "turnover": "19821.2",
      "trades": "5"
    },
    {
      "date": "2022-08-02",
      "bid": null,
      "ask": null,
      "open": "31.7161",
      "high": "31.7161",
      "low": "31.7161",
      "close": "31.7161",
      "average": "31.7161",
      "volume": "121.83",
      "turnover": "3864",
      "trades": "2"
    },
    {
      "date": "2022-08-03",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "32.3071",
      "low": "30.5341",
      "close": "32.3071",
      "average": "30.6323",
      "volume": "751.28",
      "turnover": "23013.8",
      "trades": "5"
    },
    {
      "date": "2022-08-04",
      "bid": null,
      "ask": null,
      "open": "32.3071",
      "high": "32.3071",
      "low": "31.9131",
      "close": "32.1101",
      "average": "32.0085",
      "volume": "2345.24",
      "turnover": "75067.8",
      "trades": "9"
    },
    {
      "date": "2022-08-05",
      "bid": null,
      "ask": null,
      "open": "33.095",
      "high": "33.095",
      "low": "33.095",
      "close": "33.095",
      "average": "33.095",
      "volume": "1950.3",
      "turnover": "64545.6",
      "trades": "5"
    },
    {
      "date": "2022-08-08",
      "bid": null,
      "ask": null,
      "open": "31.3221",
      "high": "33.095",
      "low": "31.3221",
      "close": "33.095",
      "average": "31.9741",
      "volume": "963.47",
      "turnover": "30806.4",
      "trades": "8"
    },
    {
      "date": "2022-08-09",
      "bid": null,
      "ask": null,
      "open": "33.095",
      "high": "33.489",
      "low": "33.095",
      "close": "33.489",
      "average": "33.3304",
      "volume": "756.36",
      "turnover": "25210",
      "trades": "6"
    },
    {
      "date": "2022-08-10",
      "bid": null,
      "ask": null,
      "open": "32.3071",
      "high": "33.489",
      "low": "32.3071",
      "close": "33.489",
      "average": "32.6263",
      "volume": "834.54",
      "turnover": "27228",
      "trades": "2"
    },
    {
      "date": "2022-08-11",
      "bid": null,
      "ask": null,
      "open": "33.292",
      "high": "33.292",
      "low": "33.292",
      "close": "33.292",
      "average": "33.292",
      "volume": "101.52",
      "turnover": "3380",
      "trades": "2"
    },
    {
      "date": "2022-08-12",
      "bid": null,
      "ask": null,
      "open": "32.1101",
      "high": "32.1101",
      "low": "32.1101",
      "close": "32.1101",
      "average": "32.1101",
      "volume": "800.02",
      "turnover": "25688.8",
      "trades": "4"
    },
    {
      "date": "2022-08-15",
      "bid": null,
      "ask": null,
      "open": "33.095",
      "high": "33.095",
      "low": "33.095",
      "close": "33.095",
      "average": "33.095",
      "volume": "2096.5",
      "turnover": "69384",
      "trades": "5"
    },
    {
      "date": "2022-08-16",
      "bid": null,
      "ask": null,
      "open": "32.1101",
      "high": "33.095",
      "low": "32.1101",
      "close": "33.095",
      "average": "32.1658",
      "volume": "699.51",
      "turnover": "22500.4",
      "trades": "3"
    },
    {
      "date": "2022-08-17",
      "bid": null,
      "ask": null,
      "open": "33.095",
      "high": "33.095",
      "low": "33.095",
      "close": "33.095",
      "average": "33.095",
      "volume": "252.79",
      "turnover": "8366.4",
      "trades": "4"
    },
    {
      "date": "2022-08-18",
      "bid": null,
      "ask": null,
      "open": "33.095",
      "high": "33.095",
      "low": "31.9131",
      "close": "31.9131",
      "average": "32.2211",
      "volume": "674.13",
      "turnover": "21721.2",
      "trades": "6"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "32.5041",
      "high": "33.095",
      "low": "32.5041",
      "close": "33.095",
      "average": "32.898",
      "volume": "609.15",
      "turnover": "20040",
      "trades": "3"
    },
    {
      "date": "2022-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.095",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.095",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.095",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "33.095",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-26",
      "bid": null,
      "ask": null,
      "open": "31.7161",
      "high": "31.7161",
      "low": "31.7161",
      "close": "31.7161",
      "average": "31.7161",
      "volume": "812.2",
      "turnover": "25760",
      "trades": "4"
    },
    {
      "date": "2022-08-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.7161",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.7161",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "31.7161",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-01",
      "bid": null,
      "ask": null,
      "open": "30.1401",
      "high": "30.1401",
      "low": "30.1401",
      "close": "30.1401",
      "average": "30.1401",
      "volume": "30.45",
      "turnover": "918",
      "trades": "2"
    },
    {
      "date": "2022-09-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.1401",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-05",
      "bid": null,
      "ask": null,
      "open": "30.3371",
      "high": "30.3371",
      "low": "30.3371",
      "close": "30.3371",
      "average": "30.3371",
      "volume": "3.04",
      "turnover": "92.4",
      "trades": "1"
    },
    {
      "date": "2022-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.3371",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.3371",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "30.3371",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-09",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "101.52",
      "turnover": "2820",
      "trades": "2"
    },
    {
      "date": "2022-09-12",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "26.9882",
      "low": "26.9882",
      "close": "26.9882",
      "average": "26.9882",
      "volume": "246.7",
      "turnover": "6658.2",
      "trades": "1"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "4.06",
      "turnover": "108",
      "trades": "1"
    },
    {
      "date": "2022-09-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-23",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "3.04",
      "turnover": "75",
      "trades": "1"
    },
    {
      "date": "2022-09-26",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "101.52",
      "turnover": "2300",
      "trades": "1"
    },
    {
      "date": "2022-09-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-29",
      "bid": null,
      "ask": null,
      "open": "21.0784",
      "high": "21.2754",
      "low": "21.0784",
      "close": "21.2754",
      "average": "21.0957",
      "volume": "334.01",
      "turnover": "7046.4",
      "trades": "3"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": "21.0784",
      "high": "21.6694",
      "low": "21.0784",
      "close": "21.6694",
      "average": "21.0789",
      "volume": "1218.3",
      "turnover": "25680.6",
      "trades": "6"
    },
    {
      "date": "2022-10-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-04",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "22.2603",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.2603",
      "volume": "913.73",
      "turnover": "20340",
      "trades": "2"
    },
    {
      "date": "2022-10-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-07",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.2453",
      "close": "23.2453",
      "average": "23.3539",
      "volume": "49.74",
      "turnover": "1161.8",
      "trades": "2"
    },
    {
      "date": "2022-10-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.2453",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.2453",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.2453",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-13",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "3.04",
      "turnover": "70.2",
      "trades": "1"
    },
    {
      "date": "2022-10-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-17",
      "bid": null,
      "ask": null,
      "open": "21.0784",
      "high": "21.0784",
      "low": "21.0784",
      "close": "21.0784",
      "average": "21.0784",
      "volume": "64.97",
      "turnover": "1369.6",
      "trades": "2"
    },
    {
      "date": "2022-10-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.0784",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-19",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "40.61",
      "turnover": "960",
      "trades": "2"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.6393",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-21",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "101.52",
      "turnover": "2400",
      "trades": "2"
    },
    {
      "date": "2022-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.6393",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-25",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4123",
      "volume": "65.99",
      "turnover": "1677",
      "trades": "3"
    },
    {
      "date": "2022-10-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.4123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.4123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.4123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-31",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "1766.54",
      "turnover": "40020",
      "trades": "3"
    },
    {
      "date": "2022-11-01",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "40.61",
      "turnover": "1000",
      "trades": "1"
    },
    {
      "date": "2022-11-02",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "26.9882",
      "low": "26.9882",
      "close": "26.9882",
      "average": "26.9882",
      "volume": "209.14",
      "turnover": "5644.4",
      "trades": "3"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.8062",
      "close": "25.8062",
      "average": "25.8062",
      "volume": "2.03",
      "turnover": "52.4",
      "trades": "1"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "507.62",
      "turnover": "13000",
      "trades": "2"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-09",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "46.7",
      "turnover": "1177.6",
      "trades": "2"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.2153",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-11",
      "bid": null,
      "ask": null,
      "open": "26.2002",
      "high": "26.2002",
      "low": "26.2002",
      "close": "26.2002",
      "average": "26.2002",
      "volume": "2.03",
      "turnover": "53.2",
      "trades": "1"
    },
    {
      "date": "2022-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.2002",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-15",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "4.06",
      "turnover": "104",
      "trades": "1"
    },
    {
      "date": "2022-11-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-21",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.8008",
      "volume": "507.62",
      "turnover": "12589.6",
      "trades": "4"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-24",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "25.38",
      "turnover": "650",
      "trades": "3"
    },
    {
      "date": "2022-11-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "146.19",
      "turnover": "3600",
      "trades": "2"
    },
    {
      "date": "2022-11-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-01",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.5567",
      "volume": "76.14",
      "turnover": "1946",
      "trades": "3"
    },
    {
      "date": "2022-12-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.2153",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-05",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "150.25",
      "turnover": "3848",
      "trades": "2"
    },
    {
      "date": "2022-12-06",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4123",
      "volume": "20.3",
      "turnover": "516",
      "trades": "3"
    },
    {
      "date": "2022-12-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.4123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.4123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.4123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-12",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "101.52",
      "turnover": "2560",
      "trades": "1"
    },
    {
      "date": "2022-12-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.2153",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-14",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "26.3972",
      "low": "25.6092",
      "close": "26.3972",
      "average": "26.3486",
      "volume": "822.35",
      "turnover": "21668",
      "trades": "5"
    },
    {
      "date": "2022-12-15",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "3.04",
      "turnover": "81",
      "trades": "1"
    },
    {
      "date": "2022-12-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-21",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.0032",
      "close": "26.0032",
      "average": "26.5884",
      "volume": "4555.45",
      "turnover": "121122.6",
      "trades": "5"
    },
    {
      "date": "2022-12-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.0032",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.0032",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.0032",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.0032",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-29",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "36.54",
      "turnover": "914.4",
      "trades": "2"
    },
    {
      "date": "2022-12-30",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "225.38",
      "turnover": "5638.8",
      "trades": "1"
    },
    {
      "date": "2023-01-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.0183",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.0183",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.0183",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.0183",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.0183",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-10",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "49.74",
      "turnover": "1274",
      "trades": "2"
    },
    {
      "date": "2023-01-11",
      "bid": null,
      "ask": null,
      "open": "26.3972",
      "high": "26.3972",
      "low": "26.3972",
      "close": "26.3972",
      "average": "26.3972",
      "volume": "262.95",
      "turnover": "6941.2",
      "trades": "5"
    },
    {
      "date": "2023-01-12",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "40.61",
      "turnover": "1120",
      "trades": "2"
    },
    {
      "date": "2023-01-13",
      "bid": null,
      "ask": null,
      "open": "27.1852",
      "high": "27.1852",
      "low": "27.1852",
      "close": "27.1852",
      "average": "27.1852",
      "volume": "3.04",
      "turnover": "82.8",
      "trades": "1"
    },
    {
      "date": "2023-01-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.1852",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-17",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "101.52",
      "turnover": "2560",
      "trades": "2"
    },
    {
      "date": "2023-01-18",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.8062",
      "close": "25.8062",
      "average": "25.8062",
      "volume": "1379.73",
      "turnover": "35605.8",
      "trades": "2"
    },
    {
      "date": "2023-01-19",
      "bid": null,
      "ask": null,
      "open": "27.9732",
      "high": "27.9732",
      "low": "27.9732",
      "close": "27.9732",
      "average": "27.9732",
      "volume": "358.38",
      "turnover": "10025.2",
      "trades": "5"
    },
    {
      "date": "2023-01-20",
      "bid": null,
      "ask": null,
      "open": "28.3672",
      "high": "28.3672",
      "low": "26.7912",
      "close": "26.7912",
      "average": "27.2661",
      "volume": "153.3",
      "turnover": "4180",
      "trades": "5"
    },
    {
      "date": "2023-01-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.7912",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-24",
      "bid": null,
      "ask": null,
      "open": "27.9732",
      "high": "27.9732",
      "low": "27.9732",
      "close": "27.9732",
      "average": "27.9732",
      "volume": "5.07",
      "turnover": "142",
      "trades": "2"
    },
    {
      "date": "2023-01-25",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "27.9732",
      "low": "26.9882",
      "close": "27.9732",
      "average": "27.9627",
      "volume": "3819.39",
      "turnover": "106800.8",
      "trades": "6"
    },
    {
      "date": "2023-01-26",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.9732",
      "low": "27.5792",
      "close": "27.9732",
      "average": "27.6237",
      "volume": "3993",
      "turnover": "110301.6",
      "trades": "3"
    },
    {
      "date": "2023-01-27",
      "bid": null,
      "ask": null,
      "open": "27.9732",
      "high": "27.9732",
      "low": "27.9732",
      "close": "27.9732",
      "average": "27.9732",
      "volume": "3982.85",
      "turnover": "111413.2",
      "trades": "4"
    },
    {
      "date": "2023-01-30",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.5642",
      "low": "28.1702",
      "close": "28.5642",
      "average": "28.5173",
      "volume": "230.46",
      "turnover": "6572.2",
      "trades": "2"
    },
    {
      "date": "2023-01-31",
      "bid": null,
      "ask": null,
      "open": "28.5642",
      "high": "29.5491",
      "low": "27.9732",
      "close": "27.9732",
      "average": "28.7393",
      "volume": "18.27",
      "turnover": "525.2",
      "trades": "4"
    },
    {
      "date": "2023-02-01",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.1702",
      "low": "28.1702",
      "close": "28.1702",
      "average": "28.1702",
      "volume": "181.73",
      "turnover": "5119.4",
      "trades": "2"
    },
    {
      "date": "2023-02-02",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "31.5191",
      "low": "29.5491",
      "close": "31.5191",
      "average": "29.6476",
      "volume": "20.3",
      "turnover": "602",
      "trades": "2"
    },
    {
      "date": "2023-02-03",
      "bid": null,
      "ask": null,
      "open": "31.5191",
      "high": "31.5191",
      "low": "31.5191",
      "close": "31.5191",
      "average": "31.5191",
      "volume": "10.15",
      "turnover": "320",
      "trades": "1"
    },
    {
      "date": "2023-02-06",
      "bid": null,
      "ask": null,
      "open": "33.095",
      "high": "33.095",
      "low": "32.898",
      "close": "32.898",
      "average": "32.9572",
      "volume": "676.16",
      "turnover": "22284.4",
      "trades": "7"
    },
    {
      "date": "2023-02-07",
      "bid": null,
      "ask": null,
      "open": "33.489",
      "high": "33.489",
      "low": "33.489",
      "close": "33.489",
      "average": "33.489",
      "volume": "1989.9",
      "turnover": "66640",
      "trades": "6"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "27.1852",
      "high": "27.1852",
      "low": "27.1852",
      "close": "27.1852",
      "average": "27.1852",
      "volume": "76.14",
      "turnover": "2070",
      "trades": "1"
    },
    {
      "date": "2023-02-09",
      "bid": null,
      "ask": null,
      "open": "27.1852",
      "high": "27.1852",
      "low": "27.1852",
      "close": "27.1852",
      "average": "27.1852",
      "volume": "1218.3",
      "turnover": "33120",
      "trades": "6"
    },
    {
      "date": "2023-02-10",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "507.62",
      "turnover": "12800",
      "trades": "4"
    },
    {
      "date": "2023-02-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.2153",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-14",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "11.16",
      "turnover": "257.4",
      "trades": "1"
    },
    {
      "date": "2023-02-15",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "48.73",
      "turnover": "1180.8",
      "trades": "2"
    },
    {
      "date": "2023-02-16",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "111.67",
      "turnover": "2728",
      "trades": "3"
    },
    {
      "date": "2023-02-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-20",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "203.05",
      "turnover": "5080",
      "trades": "3"
    },
    {
      "date": "2023-02-21",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "24.8213",
      "low": "24.8213",
      "close": "24.8213",
      "average": "24.8213",
      "volume": "100.51",
      "turnover": "2494.8",
      "trades": "1"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.8213",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-23",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "20.3",
      "turnover": "520",
      "trades": "2"
    },
    {
      "date": "2023-02-24",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "152.28",
      "turnover": "3750",
      "trades": "2"
    },
    {
      "date": "2023-02-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-28",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "46.7",
      "turnover": "1140.8",
      "trades": "1"
    },
    {
      "date": "2023-03-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-06",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "105.58",
      "turnover": "2516.8",
      "trades": "2"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "30.45",
      "turnover": "726",
      "trades": "1"
    },
    {
      "date": "2023-03-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.8363",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-09",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "4.06",
      "turnover": "102.4",
      "trades": "1"
    },
    {
      "date": "2023-03-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.2153",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-13",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "203.05",
      "turnover": "4760",
      "trades": "1"
    },
    {
      "date": "2023-03-14",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "150.25",
      "turnover": "3522.4",
      "trades": "1"
    },
    {
      "date": "2023-03-15",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "4.06",
      "turnover": "98.4",
      "trades": "1"
    },
    {
      "date": "2023-03-16",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "8.12",
      "turnover": "196.8",
      "trades": "1"
    },
    {
      "date": "2023-03-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-20",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "1.01",
      "turnover": "24.6",
      "trades": "1"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-22",
      "bid": null,
      "ask": null,
      "open": "23.2453",
      "high": "23.2453",
      "low": "23.2453",
      "close": "23.2453",
      "average": "23.2453",
      "volume": "1306.63",
      "turnover": "30373.2",
      "trades": "5"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "159.39",
      "turnover": "3673.8",
      "trades": "2"
    },
    {
      "date": "2023-03-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-29",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "1.01",
      "turnover": "23.4",
      "trades": "1"
    },
    {
      "date": "2023-03-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-31",
      "bid": null,
      "ask": null,
      "open": "23.2453",
      "high": "23.2453",
      "low": "23.2453",
      "close": "23.2453",
      "average": "23.2453",
      "volume": "252.79",
      "turnover": "5876.4",
      "trades": "2"
    },
    {
      "date": "2023-04-03",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.0333",
      "low": "24.0333",
      "close": "24.0333",
      "average": "24.0333",
      "volume": "203.05",
      "turnover": "4880",
      "trades": "2"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.0333",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-05",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.0333",
      "low": "23.0483",
      "close": "23.4423",
      "average": "23.549",
      "volume": "232.49",
      "turnover": "5475",
      "trades": "5"
    },
    {
      "date": "2023-04-06",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.0483",
      "low": "23.0483",
      "close": "23.0483",
      "average": "23.0483",
      "volume": "43.65",
      "turnover": "1006.2",
      "trades": "1"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "23.2453",
      "low": "23.0483",
      "close": "23.2453",
      "average": "23.2396",
      "volume": "209.14",
      "turnover": "4860.4",
      "trades": "2"
    },
    {
      "date": "2023-04-14",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "203.05",
      "turnover": "4800",
      "trades": "3"
    },
    {
      "date": "2023-04-17",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6622",
      "volume": "254.82",
      "turnover": "5775",
      "trades": "4"
    },
    {
      "date": "2023-04-18",
      "bid": null,
      "ask": null,
      "open": "22.4573",
      "high": "22.6543",
      "low": "22.4573",
      "close": "22.6543",
      "average": "22.5267",
      "volume": "573.61",
      "turnover": "12921.8",
      "trades": "3"
    },
    {
      "date": "2023-04-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-21",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "22.2603",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.2603",
      "volume": "450.77",
      "turnover": "10034.4",
      "trades": "3"
    },
    {
      "date": "2023-04-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-02",
      "bid": null,
      "ask": null,
      "open": "22.4573",
      "high": "22.4573",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.314",
      "volume": "558.39",
      "turnover": "12460",
      "trades": "6"
    },
    {
      "date": "2023-05-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.2603",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-11",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "50.76",
      "turnover": "1100",
      "trades": "1"
    },
    {
      "date": "2023-05-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-23",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "406.1",
      "turnover": "9520",
      "trades": "2"
    },
    {
      "date": "2023-05-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.4423",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-25",
      "bid": null,
      "ask": null,
      "open": "22.4573",
      "high": "22.4573",
      "low": "22.4573",
      "close": "22.4573",
      "average": "22.4573",
      "volume": "626.41",
      "turnover": "14067.6",
      "trades": "5"
    },
    {
      "date": "2023-05-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.4573",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.4573",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.4573",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.4573",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "203.05",
      "turnover": "4600",
      "trades": "2"
    },
    {
      "date": "2023-06-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "50.76",
      "turnover": "1150",
      "trades": "2"
    },
    {
      "date": "2023-06-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-13",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "50.76",
      "turnover": "1150",
      "trades": "1"
    },
    {
      "date": "2023-06-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-20",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "101.52",
      "turnover": "2300",
      "trades": "2"
    },
    {
      "date": "2023-06-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "101.52",
      "turnover": "2300",
      "trades": "2"
    },
    {
      "date": "2023-06-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.6543",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-30",
      "bid": null,
      "ask": null,
      "open": "22.4573",
      "high": "22.4573",
      "low": "22.4573",
      "close": "22.4573",
      "average": "22.4573",
      "volume": "203.05",
      "turnover": "4560",
      "trades": "4"
    },
    {
      "date": "2023-07-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.4573",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.4573",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-05",
      "bid": null,
      "ask": null,
      "open": "21.4724",
      "high": "21.4724",
      "low": "21.4724",
      "close": "21.4724",
      "average": "21.4724",
      "volume": "168.53",
      "turnover": "3618.8",
      "trades": "1"
    },
    {
      "date": "2023-07-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.4724",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-07",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "21.6694",
      "low": "21.6694",
      "close": "21.6694",
      "average": "21.6694",
      "volume": "101.52",
      "turnover": "2200",
      "trades": "1"
    },
    {
      "date": "2023-07-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.6694",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-13",
      "bid": null,
      "ask": null,
      "open": "21.4724",
      "high": "21.4724",
      "low": "21.4724",
      "close": "21.4724",
      "average": "21.4724",
      "volume": "710.67",
      "turnover": "15260",
      "trades": "2"
    },
    {
      "date": "2023-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.4724",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.4724",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-18",
      "bid": null,
      "ask": null,
      "open": "21.4724",
      "high": "21.4724",
      "low": "21.4724",
      "close": "21.4724",
      "average": "21.4724",
      "volume": "787.83",
      "turnover": "16916.8",
      "trades": "4"
    },
    {
      "date": "2023-07-19",
      "bid": null,
      "ask": null,
      "open": "21.4724",
      "high": "21.4724",
      "low": "21.4724",
      "close": "21.4724",
      "average": "21.4724",
      "volume": "24.36",
      "turnover": "523.2",
      "trades": "1"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.4724",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.4724",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": "21.2754",
      "high": "21.2754",
      "low": "21.2754",
      "close": "21.2754",
      "average": "21.2754",
      "volume": "20.3",
      "turnover": "432",
      "trades": "1"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": "20.6844",
      "high": "20.6844",
      "low": "20.6844",
      "close": "20.6844",
      "average": "20.6844",
      "volume": "168.53",
      "turnover": "3486",
      "trades": "2"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.6844",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.6844",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.6844",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.6844",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.0633",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.9648",
      "volume": "20.3",
      "turnover": "446",
      "trades": "2"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.8664",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": "20.6844",
      "high": "20.6844",
      "low": "20.6844",
      "close": "20.6844",
      "average": "20.6844",
      "volume": "14.21",
      "turnover": "294",
      "trades": "2"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "19.6994",
      "high": "20.4874",
      "low": "19.6994",
      "close": "20.4874",
      "average": "19.7248",
      "volume": "314.72",
      "turnover": "6208",
      "trades": "4"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "21.8664",
      "low": "21.8664",
      "close": "21.8664",
      "average": "21.8664",
      "volume": "1.01",
      "turnover": "22.2",
      "trades": "1"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": "20.6844",
      "high": "20.6844",
      "low": "20.6844",
      "close": "20.6844",
      "average": "20.6844",
      "volume": "50.76",
      "turnover": "1050",
      "trades": "1"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.6844",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.6844",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.6844",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": "20.2904",
      "high": "20.2904",
      "low": "20.2904",
      "close": "20.2904",
      "average": "20.2904",
      "volume": "1201.04",
      "turnover": "24369.8",
      "trades": "4"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.2904",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.2904",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.2904",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.2904",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "19.6994",
      "high": "19.6994",
      "low": "19.6994",
      "close": "19.6994",
      "average": "19.6994",
      "volume": "1014.24",
      "turnover": "19980",
      "trades": "5"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.6994",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "19.6009",
      "high": "19.6009",
      "low": "19.6009",
      "close": "19.6009",
      "average": "19.6009",
      "volume": "168.53",
      "turnover": "3303.4",
      "trades": "2"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": "19.6009",
      "high": "19.6009",
      "low": "19.6009",
      "close": "19.6009",
      "average": "19.6009",
      "volume": "1522.88",
      "turnover": "29850",
      "trades": "1"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.6009",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.6009",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.6009",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "19.2069",
      "high": "19.2069",
      "low": "19.2069",
      "close": "19.2069",
      "average": "19.2069",
      "volume": "542.14",
      "turnover": "10413",
      "trades": "2"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": "18.8129",
      "high": "18.8129",
      "low": "18.8129",
      "close": "18.8129",
      "average": "18.8129",
      "volume": "38.57",
      "turnover": "725.8",
      "trades": "1"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "18.8129",
      "high": "18.8129",
      "low": "18.8129",
      "close": "18.8129",
      "average": "18.8129",
      "volume": "506.61",
      "turnover": "9530.9",
      "trades": "4"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "19.2069",
      "high": "19.2069",
      "low": "19.2069",
      "close": "19.2069",
      "average": "19.2069",
      "volume": "406.1",
      "turnover": "7800",
      "trades": "1"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": "19.2069",
      "high": "19.2069",
      "low": "19.2069",
      "close": "19.2069",
      "average": "19.2069",
      "volume": "50.76",
      "turnover": "975",
      "trades": "1"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": "19.2069",
      "high": "19.2069",
      "low": "19.2069",
      "close": "19.2069",
      "average": "19.2069",
      "volume": "101.52",
      "turnover": "1950",
      "trades": "1"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": "20.4874",
      "high": "20.4874",
      "low": "20.4874",
      "close": "20.4874",
      "average": "20.4874",
      "volume": "1524.91",
      "turnover": "31241.6",
      "trades": "8"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": "20.2904",
      "high": "20.2904",
      "low": "20.2904",
      "close": "20.2904",
      "average": "20.2904",
      "volume": "1014.24",
      "turnover": "20579.4",
      "trades": "1"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": "20.2904",
      "high": "20.2904",
      "low": "20.2904",
      "close": "20.2904",
      "average": "20.2904",
      "volume": "204.06",
      "turnover": "4140.6",
      "trades": "4"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": "20.6844",
      "high": "20.6844",
      "low": "20.6844",
      "close": "20.6844",
      "average": "20.6844",
      "volume": "156.34",
      "turnover": "3234",
      "trades": "2"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": "20.8814",
      "high": "21.6694",
      "low": "20.8814",
      "close": "21.6694",
      "average": "21.2855",
      "volume": "395.94",
      "turnover": "8428",
      "trades": "2"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": "20.0934",
      "high": "20.0934",
      "low": "20.0934",
      "close": "20.0934",
      "average": "20.0934",
      "volume": "32.48",
      "turnover": "652.8",
      "trades": "2"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "20.0934",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": "19.8964",
      "high": "19.8964",
      "low": "19.5024",
      "close": "19.5024",
      "average": "19.6994",
      "volume": "203.05",
      "turnover": "4000",
      "trades": "4"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.5024",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": "19.5024",
      "high": "19.5024",
      "low": "19.5024",
      "close": "19.5024",
      "average": "19.5024",
      "volume": "100.51",
      "turnover": "1960.2",
      "trades": "2"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.5024",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": "18.8129",
      "high": "18.8129",
      "low": "18.8129",
      "close": "18.8129",
      "average": "18.8129",
      "volume": "362.44",
      "turnover": "6818.7",
      "trades": "5"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": "19.2069",
      "high": "19.2069",
      "low": "19.2069",
      "close": "19.2069",
      "average": "19.2069",
      "volume": "5.07",
      "turnover": "97.5",
      "trades": "1"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": "18.7144",
      "high": "18.7144",
      "low": "18.7144",
      "close": "18.7144",
      "average": "18.7144",
      "volume": "206.09",
      "turnover": "3857",
      "trades": "2"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.7144",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.7144",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.7144",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.7144",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": "19.2069",
      "high": "19.2069",
      "low": "19.2069",
      "close": "19.2069",
      "average": "19.2069",
      "volume": "36.54",
      "turnover": "702",
      "trades": "1"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "19.2069",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "18.7144",
      "high": "18.7144",
      "low": "18.7144",
      "close": "18.7144",
      "average": "18.7144",
      "volume": "161.42",
      "turnover": "3021",
      "trades": "2"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.7144",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "18.7144",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": "16.252",
      "high": "16.252",
      "low": "16.252",
      "close": "16.252",
      "average": "16.252",
      "volume": "4133.1",
      "turnover": "67171.5",
      "trades": "3"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": "16.7445",
      "high": "17.237",
      "low": "16.7445",
      "close": "17.237",
      "average": "17.0723",
      "volume": "303.56",
      "turnover": "5182.5",
      "trades": "6"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": "17.237",
      "high": "17.237",
      "low": "16.7445",
      "close": "16.7445",
      "average": "16.9907",
      "volume": "203.05",
      "turnover": "3450",
      "trades": "6"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": "16.7445",
      "high": "16.7445",
      "low": "16.7445",
      "close": "16.7445",
      "average": "16.7445",
      "volume": "1.01",
      "turnover": "17",
      "trades": "1"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "16.9415",
      "high": "16.9415",
      "low": "16.9415",
      "close": "16.9415",
      "average": "16.9415",
      "volume": "202.03",
      "turnover": "3422.8",
      "trades": "3"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.9415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.9415",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "17.3355",
      "high": "17.3355",
      "low": "17.3355",
      "close": "17.3355",
      "average": "17.3355",
      "volume": "203.05",
      "turnover": "3520",
      "trades": "3"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "17.7295",
      "high": "17.7295",
      "low": "17.7295",
      "close": "17.7295",
      "average": "17.7295",
      "volume": "50.76",
      "turnover": "900",
      "trades": "2"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": "17.7295",
      "high": "17.9265",
      "low": "17.7295",
      "close": "17.9265",
      "average": "17.8059",
      "volume": "507.62",
      "turnover": "9038.8",
      "trades": "6"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "17.9265",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "16.252",
      "high": "16.252",
      "low": "16.252",
      "close": "16.252",
      "average": "16.252",
      "volume": "20.3",
      "turnover": "330",
      "trades": "1"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.252",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.252",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": "16.7445",
      "high": "16.7445",
      "low": "16.7445",
      "close": "16.7445",
      "average": "16.7445",
      "volume": "203.05",
      "turnover": "3400",
      "trades": "2"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "16.7445",
      "high": "16.7445",
      "low": "16.7445",
      "close": "16.7445",
      "average": "16.7445",
      "volume": "17.25",
      "turnover": "289",
      "trades": "1"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "16.7445",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "16.055",
      "high": "17.237",
      "low": "16.055",
      "close": "17.237",
      "average": "16.4057",
      "volume": "646.71",
      "turnover": "10609.9",
      "trades": "6"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "17.237",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "17.237",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "17.237",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "18.7144",
      "high": "18.7144",
      "low": "18.7144",
      "close": "18.7144",
      "average": "18.7144",
      "volume": "151.27",
      "turnover": "2831",
      "trades": "1"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "18.7144",
      "high": "18.7144",
      "low": "18.7144",
      "close": "18.7144",
      "average": "18.7144",
      "volume": "141.12",
      "turnover": "2641",
      "trades": "1"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "18.7144",
      "high": "18.7144",
      "low": "18.7144",
      "close": "18.7144",
      "average": "18.7144",
      "volume": "1.01",
      "turnover": "19",
      "trades": "1"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "19.6994",
      "high": "19.6994",
      "low": "19.6994",
      "close": "19.6994",
      "average": "19.6994",
      "volume": "302.54",
      "turnover": "5960",
      "trades": "3"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": "20.2904",
      "high": "21.0784",
      "low": "20.2904",
      "close": "20.8814",
      "average": "20.8882",
      "volume": "1827.46",
      "turnover": "38172.4",
      "trades": "16"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.6543",
      "close": "22.6543",
      "average": "22.6543",
      "volume": "11.16",
      "turnover": "253",
      "trades": "2"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "22.0633",
      "close": "22.6543",
      "average": "22.1962",
      "volume": "726.92",
      "turnover": "16135",
      "trades": "11"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "22.6543",
      "low": "20.4874",
      "close": "22.4573",
      "average": "21.1813",
      "volume": "714.74",
      "turnover": "15139.2",
      "trades": "9"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "20.6844",
      "high": "20.6844",
      "low": "20.6844",
      "close": "20.6844",
      "average": "20.6844",
      "volume": "312.69",
      "turnover": "6468",
      "trades": "4"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": "22.4573",
      "high": "22.4573",
      "low": "21.8664",
      "close": "22.4573",
      "average": "22.4081",
      "volume": "121.83",
      "turnover": "2730",
      "trades": "6"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "21.6694",
      "high": "23.6393",
      "low": "21.6694",
      "close": "23.6393",
      "average": "21.7032",
      "volume": "2479.25",
      "turnover": "53808",
      "trades": "11"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "24.6243",
      "low": "21.6694",
      "close": "23.6393",
      "average": "24.1632",
      "volume": "1828.47",
      "turnover": "44182",
      "trades": "15"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "1587.86",
      "turnover": "39100",
      "trades": "7"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.9248",
      "volume": "280.21",
      "turnover": "6704",
      "trades": "7"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "1862.99",
      "turnover": "44407",
      "trades": "10"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "25.6092",
      "low": "24.0333",
      "close": "25.0183",
      "average": "25.0178",
      "volume": "24510.31",
      "turnover": "613195.6",
      "trades": "14"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.8997",
      "volume": "198.99",
      "turnover": "4954.8",
      "trades": "5"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "507.62",
      "turnover": "12700",
      "trades": "3"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "15.22",
      "turnover": "381",
      "trades": "2"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "22.8513",
      "close": "24.2303",
      "average": "24.724",
      "volume": "84.26",
      "turnover": "2083.4",
      "trades": "7"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": "22.6543",
      "high": "24.2303",
      "low": "22.6543",
      "close": "24.2303",
      "average": "23.5581",
      "volume": "69.03",
      "turnover": "1626.4",
      "trades": "5"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "91.37",
      "turnover": "2214",
      "trades": "1"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.4273",
      "low": "24.2303",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "29786.6",
      "turnover": "727606.4",
      "trades": "7"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.4273",
      "low": "24.2303",
      "close": "24.4273",
      "average": "24.4226",
      "volume": "4233.61",
      "turnover": "103396",
      "trades": "7"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.6243",
      "low": "24.4273",
      "close": "24.6243",
      "average": "24.4413",
      "volume": "242.64",
      "turnover": "5930.6",
      "trades": "4"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "1.01",
      "turnover": "23.8",
      "trades": "1"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "72.08",
      "turnover": "1689.8",
      "trades": "1"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.4423",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "23.4423",
      "low": "23.4423",
      "close": "23.4423",
      "average": "23.4423",
      "volume": "515.75",
      "turnover": "12090.4",
      "trades": "4"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "466",
      "turnover": "11016",
      "trades": "1"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.6543",
      "low": "22.0633",
      "close": "22.6543",
      "average": "22.3219",
      "volume": "48.73",
      "turnover": "1087.8",
      "trades": "4"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": "23.2453",
      "high": "23.2453",
      "low": "23.2453",
      "close": "23.2453",
      "average": "23.2453",
      "volume": "431.48",
      "turnover": "10030",
      "trades": "3"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.2453",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": "23.0483",
      "high": "25.6092",
      "low": "23.0483",
      "close": "25.6092",
      "average": "23.0686",
      "volume": "511.68",
      "turnover": "11804",
      "trades": "3"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "324.88",
      "turnover": "8320",
      "trades": "7"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.8363",
      "low": "23.6393",
      "close": "23.8363",
      "average": "23.7691",
      "volume": "178.68",
      "turnover": "4247.2",
      "trades": "5"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "81.22",
      "turnover": "1936",
      "trades": "3"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.8363",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "22.4573",
      "high": "22.4573",
      "low": "22.4573",
      "close": "22.4573",
      "average": "22.4573",
      "volume": "4.06",
      "turnover": "91.2",
      "trades": "2"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.4573",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "22.8513",
      "high": "23.0483",
      "low": "22.8513",
      "close": "23.0483",
      "average": "22.9656",
      "volume": "241.63",
      "turnover": "5549.2",
      "trades": "6"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.0483",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4123",
      "volume": "1.01",
      "turnover": "25.8",
      "trades": "1"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "23.0483",
      "close": "23.0483",
      "average": "24.523",
      "volume": "73.09",
      "turnover": "1792.6",
      "trades": "5"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "23.2453",
      "high": "25.0183",
      "low": "23.2453",
      "close": "25.0183",
      "average": "24.7966",
      "volume": "8.12",
      "turnover": "201.4",
      "trades": "3"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "23.0483",
      "close": "24.2303",
      "average": "24.4817",
      "volume": "342.14",
      "turnover": "8376.2",
      "trades": "18"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": "22.8513",
      "high": "23.6393",
      "low": "22.8513",
      "close": "23.6393",
      "average": "23.636",
      "volume": "236.55",
      "turnover": "5591.2",
      "trades": "5"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.6393",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "23.0483",
      "low": "22.2603",
      "close": "23.0483",
      "average": "22.5797",
      "volume": "230.46",
      "turnover": "5203.8",
      "trades": "10"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "22.4573",
      "close": "22.4573",
      "average": "23.2984",
      "volume": "738.09",
      "turnover": "17196.4",
      "trades": "20"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.0633",
      "low": "22.0633",
      "close": "22.0633",
      "average": "22.0633",
      "volume": "269.04",
      "turnover": "5936",
      "trades": "6"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "22.0633",
      "high": "22.4573",
      "low": "22.0633",
      "close": "22.4573",
      "average": "22.265",
      "volume": "43.65",
      "turnover": "972",
      "trades": "5"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.4573",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.4573",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "22.2603",
      "low": "22.2603",
      "close": "22.2603",
      "average": "22.2603",
      "volume": "3.04",
      "turnover": "67.8",
      "trades": "1"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "22.8513",
      "high": "22.8513",
      "low": "22.8513",
      "close": "22.8513",
      "average": "22.8513",
      "volume": "41.62",
      "turnover": "951.2",
      "trades": "2"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "22.8513",
      "low": "21.8664",
      "close": "22.8513",
      "average": "21.8768",
      "volume": "673.11",
      "turnover": "14725.6",
      "trades": "5"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.8513",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": "22.8513",
      "high": "23.6393",
      "low": "22.8513",
      "close": "23.6393",
      "average": "23.6355",
      "volume": "414.22",
      "turnover": "9790.4",
      "trades": "6"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "25.0183",
      "low": "23.6393",
      "close": "25.0183",
      "average": "23.669",
      "volume": "585.8",
      "turnover": "13865.4",
      "trades": "11"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "24.8213",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.7944",
      "volume": "141.12",
      "turnover": "3499",
      "trades": "9"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "41.62",
      "turnover": "1016.8",
      "trades": "2"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "22.2603",
      "high": "24.4273",
      "low": "22.2603",
      "close": "24.2303",
      "average": "24.1621",
      "volume": "481.23",
      "turnover": "11627.6",
      "trades": "6"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "3.04",
      "turnover": "73.8",
      "trades": "1"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "106.6",
      "turnover": "2583",
      "trades": "4"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "23.8363",
      "close": "25.2153",
      "average": "25.0238",
      "volume": "219.29",
      "turnover": "5487.6",
      "trades": "7"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "24.8213",
      "close": "24.8213",
      "average": "24.8402",
      "volume": "222.34",
      "turnover": "5523",
      "trades": "7"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "25.0183",
      "low": "24.8213",
      "close": "25.0183",
      "average": "24.9901",
      "volume": "21.32",
      "turnover": "532.8",
      "trades": "3"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "28.5642",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5885",
      "volume": "1079.21",
      "turnover": "29774",
      "trades": "30"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "29.7461",
      "high": "29.7461",
      "low": "28.1702",
      "close": "28.1702",
      "average": "28.3012",
      "volume": "726.92",
      "turnover": "20572.8",
      "trades": "27"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.7612",
      "low": "28.1702",
      "close": "28.7612",
      "average": "28.7455",
      "volume": "114.72",
      "turnover": "3297.8",
      "trades": "4"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "28.7612",
      "high": "29.1552",
      "low": "28.7612",
      "close": "29.1552",
      "average": "29.1536",
      "volume": "4311.79",
      "turnover": "125704.4",
      "trades": "15"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": "29.3521",
      "high": "29.7461",
      "low": "29.3521",
      "close": "29.7461",
      "average": "29.7024",
      "volume": "237.56",
      "turnover": "7056.4",
      "trades": "8"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.7461",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "29.5491",
      "close": "29.5491",
      "average": "29.5491",
      "volume": "91.37",
      "turnover": "2700",
      "trades": "5"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": "32.3071",
      "high": "32.3071",
      "low": "32.3071",
      "close": "32.3071",
      "average": "32.3071",
      "volume": "65.99",
      "turnover": "2132",
      "trades": "2"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "33.489",
      "high": "33.489",
      "low": "33.095",
      "close": "33.095",
      "average": "33.388",
      "volume": "1821.36",
      "turnover": "60812",
      "trades": "20"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "32.898",
      "high": "32.898",
      "low": "32.898",
      "close": "32.898",
      "average": "32.898",
      "volume": "6.09",
      "turnover": "200.4",
      "trades": "3"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": "32.7011",
      "high": "32.7011",
      "low": "28.1702",
      "close": "28.5642",
      "average": "29.347",
      "volume": "1587.86",
      "turnover": "46599",
      "trades": "20"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": "28.5642",
      "high": "28.5642",
      "low": "26.9882",
      "close": "27.5792",
      "average": "28.4465",
      "volume": "2527.98",
      "turnover": "71912.4",
      "trades": "16"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "28.1702",
      "low": "27.7762",
      "close": "28.1702",
      "average": "28.1152",
      "volume": "691.38",
      "turnover": "19438.6",
      "trades": "6"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "26.2002",
      "close": "26.5942",
      "average": "26.6367",
      "volume": "1419.32",
      "turnover": "37806.2",
      "trades": "18"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "26.7912",
      "high": "26.7912",
      "low": "24.2303",
      "close": "25.0183",
      "average": "24.7501",
      "volume": "3019.37",
      "turnover": "74729.8",
      "trades": "21"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "21.32",
      "turnover": "533.4",
      "trades": "3"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "23.8363",
      "close": "23.8363",
      "average": "24.8846",
      "volume": "344.17",
      "turnover": "8564.6",
      "trades": "6"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.0333",
      "low": "24.0333",
      "close": "24.0333",
      "average": "24.0333",
      "volume": "61.93",
      "turnover": "1488.4",
      "trades": "5"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.6243",
      "low": "24.0333",
      "close": "24.6243",
      "average": "24.0599",
      "volume": "450.77",
      "turnover": "10845.6",
      "trades": "7"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "25.0183",
      "low": "24.6243",
      "close": "25.0183",
      "average": "24.668",
      "volume": "45.68",
      "turnover": "1127",
      "trades": "4"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.0183",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "26.3972",
      "low": "25.6092",
      "close": "26.3972",
      "average": "25.9084",
      "volume": "164.47",
      "turnover": "4261.2",
      "trades": "6"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "27.5792",
      "low": "26.9882",
      "close": "27.5792",
      "average": "27.3576",
      "volume": "812.2",
      "turnover": "22220",
      "trades": "6"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "26.7912",
      "close": "26.9882",
      "average": "27.5317",
      "volume": "636.56",
      "turnover": "17525.8",
      "trades": "5"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "26.7912",
      "high": "26.7912",
      "low": "26.7912",
      "close": "26.7912",
      "average": "26.7912",
      "volume": "141.12",
      "turnover": "3780.8",
      "trades": "4"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "26.3972",
      "high": "26.3972",
      "low": "26.2002",
      "close": "26.3972",
      "average": "26.2851",
      "volume": "110.66",
      "turnover": "2908.8",
      "trades": "6"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "26.3972",
      "high": "26.3972",
      "low": "25.6092",
      "close": "25.6092",
      "average": "26.2002",
      "volume": "101.52",
      "turnover": "2660",
      "trades": "2"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "27.5792",
      "low": "26.0032",
      "close": "27.5792",
      "average": "26.7732",
      "volume": "132.99",
      "turnover": "3560.8",
      "trades": "8"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "25.8062",
      "close": "27.5792",
      "average": "27.5346",
      "volume": "4433.62",
      "turnover": "122078",
      "trades": "9"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "292.39",
      "turnover": "8064",
      "trades": "4"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": "31.3221",
      "high": "31.7161",
      "low": "31.3221",
      "close": "31.7161",
      "average": "31.7137",
      "volume": "10307.89",
      "turnover": "326901.8",
      "trades": "23"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "31.7161",
      "high": "32.3071",
      "low": "31.7161",
      "close": "31.7161",
      "average": "31.9168",
      "volume": "914.74",
      "turnover": "29195.8",
      "trades": "18"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": "31.7161",
      "high": "31.7161",
      "low": "31.7161",
      "close": "31.7161",
      "average": "31.7161",
      "volume": "81.22",
      "turnover": "2576",
      "trades": "5"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "31.7161",
      "high": "31.7161",
      "low": "31.7161",
      "close": "31.7161",
      "average": "31.7161",
      "volume": "10.15",
      "turnover": "322",
      "trades": "2"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "31.3221",
      "high": "31.3221",
      "low": "31.3221",
      "close": "31.3221",
      "average": "31.3221",
      "volume": "27.41",
      "turnover": "858.6",
      "trades": "3"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "30.5341",
      "low": "28.5642",
      "close": "28.5642",
      "average": "30.0902",
      "volume": "216.24",
      "turnover": "6507",
      "trades": "4"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": "29.9431",
      "high": "29.9431",
      "low": "28.9582",
      "close": "29.9431",
      "average": "29.673",
      "volume": "229.44",
      "turnover": "6808.4",
      "trades": "8"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "29.9431",
      "high": "29.9431",
      "low": "29.9431",
      "close": "29.9431",
      "average": "29.9431",
      "volume": "40.61",
      "turnover": "1216",
      "trades": "3"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.9431",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "28.7612",
      "high": "29.1552",
      "low": "28.7612",
      "close": "29.1552",
      "average": "29.096",
      "volume": "1081.24",
      "turnover": "31460",
      "trades": "4"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": "28.7612",
      "high": "28.7612",
      "low": "28.7612",
      "close": "28.7612",
      "average": "28.7612",
      "volume": "2.03",
      "turnover": "58.4",
      "trades": "1"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "28.9582",
      "low": "28.9582",
      "close": "28.9582",
      "average": "28.9582",
      "volume": "304.57",
      "turnover": "8820",
      "trades": "3"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "29.1552",
      "high": "29.1552",
      "low": "29.1552",
      "close": "29.1552",
      "average": "29.1552",
      "volume": "1.01",
      "turnover": "29.6",
      "trades": "1"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.1552",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "31.5191",
      "high": "31.5191",
      "low": "31.5191",
      "close": "31.5191",
      "average": "31.5191",
      "volume": "16.24",
      "turnover": "512",
      "trades": "3"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "31.5191",
      "high": "31.5191",
      "low": "29.5491",
      "close": "29.5491",
      "average": "31.0266",
      "volume": "243.66",
      "turnover": "7560",
      "trades": "9"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "27.7762",
      "close": "29.1552",
      "average": "29.2487",
      "volume": "40.61",
      "turnover": "1187.8",
      "trades": "8"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "28.9582",
      "low": "28.9582",
      "close": "28.9582",
      "average": "28.9582",
      "volume": "2.03",
      "turnover": "58.8",
      "trades": "1"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.7762",
      "low": "27.5792",
      "close": "27.7762",
      "average": "27.7748",
      "volume": "425.39",
      "turnover": "11815.2",
      "trades": "7"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "178.68",
      "turnover": "4963.2",
      "trades": "4"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.7762",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "5.07",
      "turnover": "141",
      "trades": "1"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.3822",
      "close": "27.3822",
      "average": "27.6748",
      "volume": "71.06",
      "turnover": "1966.8",
      "trades": "4"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": "31.5191",
      "high": "31.5191",
      "low": "30.5341",
      "close": "30.5341",
      "average": "30.8148",
      "volume": "1075.15",
      "turnover": "33130.8",
      "trades": "38"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "30.5341",
      "low": "28.7612",
      "close": "30.5341",
      "average": "30.1576",
      "volume": "850.78",
      "turnover": "25657.6",
      "trades": "25"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "30.3371",
      "high": "30.3371",
      "low": "28.7612",
      "close": "29.1552",
      "average": "29.4014",
      "volume": "40.61",
      "turnover": "1194",
      "trades": "7"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": "29.1552",
      "high": "29.1552",
      "low": "28.9582",
      "close": "29.1552",
      "average": "29.1169",
      "volume": "293.4",
      "turnover": "8543.2",
      "trades": "8"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "29.1552",
      "high": "29.1552",
      "low": "29.1552",
      "close": "29.1552",
      "average": "29.1552",
      "volume": "22.33",
      "turnover": "651.2",
      "trades": "4"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "29.1552",
      "high": "29.1552",
      "low": "29.1552",
      "close": "29.1552",
      "average": "29.1552",
      "volume": "73.09",
      "turnover": "2131.2",
      "trades": "3"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "29.1552",
      "high": "29.1552",
      "low": "29.1552",
      "close": "29.1552",
      "average": "29.1552",
      "volume": "44.67",
      "turnover": "1302.4",
      "trades": "1"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "29.1552",
      "high": "30.3371",
      "low": "29.1552",
      "close": "30.3371",
      "average": "30.3117",
      "volume": "518.79",
      "turnover": "15725.6",
      "trades": "7"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "30.3371",
      "high": "30.5341",
      "low": "30.1401",
      "close": "30.5341",
      "average": "30.1602",
      "volume": "317.77",
      "turnover": "9584.2",
      "trades": "10"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "32.3071",
      "low": "28.9582",
      "close": "31.3221",
      "average": "30.532",
      "volume": "95.43",
      "turnover": "2913.8",
      "trades": "9"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "31.1251",
      "low": "28.9582",
      "close": "28.9582",
      "average": "30.2262",
      "volume": "137.05",
      "turnover": "4142.8",
      "trades": "7"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "29.3521",
      "low": "28.9582",
      "close": "29.3521",
      "average": "29.186",
      "volume": "64.97",
      "turnover": "1896.4",
      "trades": "7"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "29.5491",
      "low": "28.9582",
      "close": "28.9582",
      "average": "29.334",
      "volume": "638.59",
      "turnover": "18732.6",
      "trades": "7"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.9582",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "29.3521",
      "high": "29.3521",
      "low": "28.9582",
      "close": "28.9582",
      "average": "28.9824",
      "volume": "544.17",
      "turnover": "15771.6",
      "trades": "6"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "28.5642",
      "high": "28.5642",
      "low": "28.5642",
      "close": "28.5642",
      "average": "28.5642",
      "volume": "7.1",
      "turnover": "203",
      "trades": "3"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "30.5341",
      "low": "30.5341",
      "close": "30.5341",
      "average": "30.5341",
      "volume": "8.12",
      "turnover": "248",
      "trades": "5"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "30.5341",
      "low": "27.9732",
      "close": "28.1702",
      "average": "27.9908",
      "volume": "351.27",
      "turnover": "9832.6",
      "trades": "6"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.1702",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.1702",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "30.3371",
      "low": "27.3822",
      "close": "30.3371",
      "average": "29.6834",
      "volume": "229.44",
      "turnover": "6810.8",
      "trades": "7"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": "30.3371",
      "high": "30.3371",
      "low": "29.3521",
      "close": "29.3521",
      "average": "30.3043",
      "volume": "30.45",
      "turnover": "923",
      "trades": "8"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": "29.3521",
      "high": "29.3521",
      "low": "27.5792",
      "close": "27.5792",
      "average": "28.1884",
      "volume": "197.97",
      "turnover": "5580.6",
      "trades": "5"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "8.12",
      "turnover": "224",
      "trades": "6"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "165.48",
      "turnover": "4564",
      "trades": "3"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.5792",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "30.5341",
      "low": "30.5341",
      "close": "30.5341",
      "average": "30.5341",
      "volume": "12.18",
      "turnover": "372",
      "trades": "6"
    },
    {
      "date": "2024-08-02",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "30.5341",
      "low": "27.5792",
      "close": "30.3371",
      "average": "30.0698",
      "volume": "483.26",
      "turnover": "14531.6",
      "trades": "11"
    },
    {
      "date": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "30.3371",
      "high": "30.3371",
      "low": "29.5491",
      "close": "29.5491",
      "average": "29.5599",
      "volume": "2029.49",
      "turnover": "59991.8",
      "trades": "14"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "30.5341",
      "low": "29.5491",
      "close": "29.5491",
      "average": "29.6639",
      "volume": "418.28",
      "turnover": "12408",
      "trades": "5"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.5491",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "29.5491",
      "close": "29.5491",
      "average": "29.5491",
      "volume": "8.12",
      "turnover": "240",
      "trades": "1"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "29.5491",
      "close": "29.5491",
      "average": "29.5491",
      "volume": "223.35",
      "turnover": "6600",
      "trades": "2"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "29.5491",
      "close": "29.5491",
      "average": "29.5491",
      "volume": "454.83",
      "turnover": "13440",
      "trades": "4"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "29.5491",
      "low": "27.5792",
      "close": "29.5491",
      "average": "29.2677",
      "volume": "35.53",
      "turnover": "1040",
      "trades": "5"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.5491",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "29.5491",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "29.5491",
      "close": "29.5491",
      "average": "29.5491",
      "volume": "16.24",
      "turnover": "480",
      "trades": "1"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "26.7912",
      "close": "26.7912",
      "average": "26.807",
      "volume": "50.76",
      "turnover": "1360.8",
      "trades": "5"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "27.5792",
      "low": "26.9882",
      "close": "27.5792",
      "average": "27.4807",
      "volume": "249.75",
      "turnover": "6863.4",
      "trades": "9"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.5792",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.5792",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "64.97",
      "turnover": "1792",
      "trades": "3"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.9732",
      "low": "27.5792",
      "close": "27.9732",
      "average": "27.9373",
      "volume": "33.5",
      "turnover": "936",
      "trades": "4"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.9732",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": "27.1852",
      "high": "27.5792",
      "low": "27.1852",
      "close": "27.5792",
      "average": "27.4479",
      "volume": "3.04",
      "turnover": "83.6",
      "trades": "2"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "6.09",
      "turnover": "168",
      "trades": "3"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "712.7",
      "turnover": "19796.4",
      "trades": "4"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.7762",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "1.01",
      "turnover": "28.2",
      "trades": "1"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "101.52",
      "turnover": "2820",
      "trades": "2"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.7762",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "20.3",
      "turnover": "564",
      "trades": "1"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.5792",
      "close": "27.7762",
      "average": "27.6002",
      "volume": "76.14",
      "turnover": "2101.6",
      "trades": "5"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.7762",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "330.97",
      "turnover": "9128",
      "trades": "4"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.5792",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "3.04",
      "turnover": "84",
      "trades": "1"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "74.11",
      "turnover": "2044",
      "trades": "4"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.5792",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.5792",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "26.39",
      "turnover": "728",
      "trades": "2"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.5792",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "122.84",
      "turnover": "3388",
      "trades": "2"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "27.5792",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "165.48",
      "turnover": "4401",
      "trades": "6"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "116.75",
      "turnover": "2990",
      "trades": "2"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.8062",
      "close": "25.8062",
      "average": "25.8062",
      "volume": "515.75",
      "turnover": "13309.6",
      "trades": "2"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.8062",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.8062",
      "close": "25.8062",
      "average": "25.8062",
      "volume": "22.33",
      "turnover": "576.4",
      "trades": "2"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.8062",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.8062",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.8062",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.8062",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.8062",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "3.04",
      "turnover": "78",
      "trades": "1"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4861",
      "volume": "129.95",
      "turnover": "3312",
      "trades": "5"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4123",
      "volume": "17.25",
      "turnover": "438.6",
      "trades": "2"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.4123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.4123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4123",
      "volume": "3.04",
      "turnover": "77.4",
      "trades": "1"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.6243",
      "low": "24.4273",
      "close": "24.6243",
      "average": "24.4641",
      "volume": "141.12",
      "turnover": "3452.4",
      "trades": "5"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.8213",
      "low": "24.6243",
      "close": "24.8213",
      "average": "24.7205",
      "volume": "222.34",
      "turnover": "5496.4",
      "trades": "3"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.8213",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.8213",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.8213",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "27.9732",
      "high": "27.9732",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.7587",
      "volume": "45.68",
      "turnover": "1268.2",
      "trades": "8"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "28.5642",
      "low": "27.5792",
      "close": "28.5642",
      "average": "27.9086",
      "volume": "430.46",
      "turnover": "12013.8",
      "trades": "13"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "27.9732",
      "low": "25.6092",
      "close": "27.9732",
      "average": "27.557",
      "volume": "144.16",
      "turnover": "3972.8",
      "trades": "8"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "27.9732",
      "low": "25.4123",
      "close": "27.9732",
      "average": "26.6475",
      "volume": "690.37",
      "turnover": "18396.8",
      "trades": "5"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "29.9431",
      "high": "29.9431",
      "low": "29.3521",
      "close": "29.3521",
      "average": "29.5364",
      "volume": "1954.36",
      "turnover": "57725.2",
      "trades": "23"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": "29.3521",
      "high": "29.3521",
      "low": "29.3521",
      "close": "29.3521",
      "average": "29.3521",
      "volume": "226.4",
      "turnover": "6645.4",
      "trades": "8"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "29.3521",
      "high": "29.3521",
      "low": "29.3521",
      "close": "29.3521",
      "average": "29.3521",
      "volume": "9.13",
      "turnover": "268.2",
      "trades": "2"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "29.3521",
      "low": "27.7762",
      "close": "29.3521",
      "average": "28.4754",
      "volume": "144.16",
      "turnover": "4105.2",
      "trades": "8"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "354.32",
      "turnover": "9423",
      "trades": "3"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": "29.3521",
      "high": "29.3521",
      "low": "29.1552",
      "close": "29.1552",
      "average": "29.2309",
      "volume": "26.39",
      "turnover": "771.6",
      "trades": "7"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": "29.1552",
      "high": "29.1552",
      "low": "29.1552",
      "close": "29.1552",
      "average": "29.1552",
      "volume": "160.41",
      "turnover": "4676.8",
      "trades": "5"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "5.07",
      "turnover": "135",
      "trades": "2"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "148.22",
      "turnover": "3942",
      "trades": "3"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "406.1",
      "turnover": "10800",
      "trades": "3"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "163.45",
      "turnover": "4347",
      "trades": "1"
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "101.52",
      "turnover": "2700",
      "trades": "1"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "209.14",
      "turnover": "5562",
      "trades": "2"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.5942",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "75.12",
      "turnover": "1998",
      "trades": "1"
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "26.5942",
      "low": "24.8213",
      "close": "26.5942",
      "average": "25.2176",
      "volume": "86.29",
      "turnover": "2176.2",
      "trades": "7"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "23.8363",
      "close": "25.6092",
      "average": "25.2967",
      "volume": "1251.81",
      "turnover": "31666.8",
      "trades": "13"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "154.31",
      "turnover": "3952",
      "trades": "3"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "29.5491",
      "close": "29.5491",
      "average": "29.5491",
      "volume": "9.13",
      "turnover": "270",
      "trades": "2"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "28.3672",
      "close": "28.3672",
      "average": "29.3896",
      "volume": "759.41",
      "turnover": "22318.8",
      "trades": "21"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "28.3672",
      "high": "28.3672",
      "low": "28.3672",
      "close": "28.3672",
      "average": "28.3672",
      "volume": "975.66",
      "turnover": "27676.8",
      "trades": "6"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "28.3672",
      "high": "29.9431",
      "low": "28.3672",
      "close": "29.9431",
      "average": "29.9193",
      "volume": "201.02",
      "turnover": "6014.4",
      "trades": "14"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "29.9431",
      "high": "29.9431",
      "low": "26.7912",
      "close": "27.3822",
      "average": "29.0396",
      "volume": "721.84",
      "turnover": "20962.2",
      "trades": "25"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.5792",
      "low": "27.3822",
      "close": "27.5792",
      "average": "27.5043",
      "volume": "50.76",
      "turnover": "1396.2",
      "trades": "7"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.3822",
      "low": "27.3822",
      "close": "27.3822",
      "average": "27.3822",
      "volume": "82.23",
      "turnover": "2251.8",
      "trades": "5"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.3822",
      "low": "27.3822",
      "close": "27.3822",
      "average": "27.3822",
      "volume": "48.73",
      "turnover": "1334.4",
      "trades": "1"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "25.6092",
      "close": "26.3972",
      "average": "25.9068",
      "volume": "288.33",
      "turnover": "7469.8",
      "trades": "6"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": "26.2002",
      "high": "26.2002",
      "low": "24.6243",
      "close": "24.8213",
      "average": "25.1092",
      "volume": "52.79",
      "turnover": "1325.6",
      "trades": "5"
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "24.8213",
      "low": "24.8213",
      "close": "24.8213",
      "average": "24.8213",
      "volume": "34.51",
      "turnover": "856.8",
      "trades": "5"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.8213",
      "low": "24.0333",
      "close": "24.8213",
      "average": "24.3423",
      "volume": "51.77",
      "turnover": "1260.4",
      "trades": "5"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.0333",
      "low": "24.0333",
      "close": "24.0333",
      "average": "24.0333",
      "volume": "3.04",
      "turnover": "73.2",
      "trades": "2"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.0333",
      "low": "23.8363",
      "close": "23.8363",
      "average": "24.0273",
      "volume": "100.51",
      "turnover": "2415",
      "trades": "3"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.0333",
      "low": "24.0333",
      "close": "24.0333",
      "average": "24.0333",
      "volume": "68.02",
      "turnover": "1634.8",
      "trades": "2"
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "29.1552",
      "low": "24.6243",
      "close": "29.1552",
      "average": "24.7114",
      "volume": "105.58",
      "turnover": "2609.2",
      "trades": "3"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "28.9582",
      "low": "23.8363",
      "close": "24.6243",
      "average": "27.0772",
      "volume": "449.75",
      "turnover": "12178.2",
      "trades": "20"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "25.6092",
      "low": "24.6243",
      "close": "25.6092",
      "average": "24.7138",
      "volume": "11.16",
      "turnover": "276",
      "trades": "4"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "24.36",
      "turnover": "624",
      "trades": "2"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "278.18",
      "turnover": "7398",
      "trades": "6"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "29.1552",
      "high": "29.1552",
      "low": "26.5942",
      "close": "26.5942",
      "average": "27.7056",
      "volume": "53.8",
      "turnover": "1490.8",
      "trades": "3"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "28.9582",
      "low": "24.0333",
      "close": "28.9582",
      "average": "28.7993",
      "volume": "31.47",
      "turnover": "906.4",
      "trades": "7"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "28.9582",
      "high": "28.9582",
      "low": "25.0183",
      "close": "25.4123",
      "average": "28.9321",
      "volume": "994.95",
      "turnover": "28786",
      "trades": "31"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "29.3521",
      "low": "25.8062",
      "close": "29.3521",
      "average": "29.3415",
      "volume": "1012.21",
      "turnover": "29699.8",
      "trades": "25"
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "29.3521",
      "high": "29.3521",
      "low": "27.5792",
      "close": "27.7762",
      "average": "28.9554",
      "volume": "792.91",
      "turnover": "22959.2",
      "trades": "21"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "31.47",
      "turnover": "868",
      "trades": "3"
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "25.8062",
      "close": "26.0032",
      "average": "26.5239",
      "volume": "71.06",
      "turnover": "1885",
      "trades": "8"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.0032",
      "low": "26.0032",
      "close": "26.0032",
      "average": "26.0032",
      "volume": "121.83",
      "turnover": "3168",
      "trades": "2"
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": "26.2002",
      "high": "26.3972",
      "low": "26.2002",
      "close": "26.3972",
      "average": "26.3103",
      "volume": "78.17",
      "turnover": "2056.8",
      "trades": "5"
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.0032",
      "low": "26.0032",
      "close": "26.0032",
      "average": "26.0032",
      "volume": "15.22",
      "turnover": "396",
      "trades": "2"
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.0032",
      "low": "26.0032",
      "close": "26.0032",
      "average": "26.0032",
      "volume": "47.71",
      "turnover": "1240.8",
      "trades": "5"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.5942",
      "low": "26.0032",
      "close": "26.0032",
      "average": "26.0279",
      "volume": "24.36",
      "turnover": "634.2",
      "trades": "4"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.0032",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "24.6243",
      "close": "25.8062",
      "average": "25.8005",
      "volume": "628.44",
      "turnover": "16214.2",
      "trades": "6"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.8062",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.8062",
      "close": "25.8062",
      "average": "25.8062",
      "volume": "41.62",
      "turnover": "1074.2",
      "trades": "2"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "24.8213",
      "close": "25.2153",
      "average": "25.4187",
      "volume": "124.87",
      "turnover": "3174.2",
      "trades": "9"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "1083.27",
      "turnover": "27101.8",
      "trades": "5"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "10.15",
      "turnover": "254",
      "trades": "1"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "24.8213",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.8061",
      "volume": "92.38",
      "turnover": "2291.8",
      "trades": "5"
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "26.0032",
      "low": "24.6243",
      "close": "25.0183",
      "average": "24.8295",
      "volume": "1399.02",
      "turnover": "34737.2",
      "trades": "9"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "25.2153",
      "low": "24.8213",
      "close": "25.2153",
      "average": "25.1239",
      "volume": "196.95",
      "turnover": "4948.4",
      "trades": "5"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "32.48",
      "turnover": "832",
      "trades": "2"
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "28.3672",
      "high": "28.3672",
      "low": "28.3672",
      "close": "28.3672",
      "average": "28.3672",
      "volume": "21.32",
      "turnover": "604.8",
      "trades": "3"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.1702",
      "low": "26.2002",
      "close": "28.1702",
      "average": "28.0463",
      "volume": "161.42",
      "turnover": "4527.4",
      "trades": "8"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "26.0032",
      "low": "25.6092",
      "close": "26.0032",
      "average": "25.9432",
      "volume": "119.8",
      "turnover": "3108",
      "trades": "5"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.0032",
      "low": "24.4273",
      "close": "26.0032",
      "average": "25.9704",
      "volume": "48.73",
      "turnover": "1265.6",
      "trades": "4"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.0032",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": "28.5642",
      "high": "28.5642",
      "low": "25.0183",
      "close": "25.6092",
      "average": "25.5778",
      "volume": "95.43",
      "turnover": "2441",
      "trades": "6"
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "28.5642",
      "low": "25.6092",
      "close": "28.1702",
      "average": "28.4427",
      "volume": "1371.61",
      "turnover": "39012.4",
      "trades": "15"
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.1702",
      "low": "25.8062",
      "close": "28.1702",
      "average": "26.2695",
      "volume": "225.38",
      "turnover": "5920.8",
      "trades": "7"
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "29.5491",
      "low": "25.6092",
      "close": "29.5491",
      "average": "29.2144",
      "volume": "209.14",
      "turnover": "6110",
      "trades": "11"
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "29.5491",
      "close": "29.5491",
      "average": "29.5491",
      "volume": "8.12",
      "turnover": "240",
      "trades": "2"
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "29.3521",
      "low": "26.5942",
      "close": "29.3521",
      "average": "29.1493",
      "volume": "138.07",
      "turnover": "4024.8",
      "trades": "6"
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "28.9582",
      "low": "25.8062",
      "close": "25.8062",
      "average": "27.7747",
      "volume": "273.1",
      "turnover": "7585.4",
      "trades": "5"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "26.3972",
      "high": "26.3972",
      "low": "26.3972",
      "close": "26.3972",
      "average": "26.3972",
      "volume": "41.62",
      "turnover": "1098.8",
      "trades": "5"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "28.5642",
      "high": "28.5642",
      "low": "28.3672",
      "close": "28.3672",
      "average": "28.4985",
      "volume": "30.45",
      "turnover": "868",
      "trades": "3"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.1702",
      "low": "25.8062",
      "close": "26.0032",
      "average": "27.4748",
      "volume": "421.33",
      "turnover": "11576",
      "trades": "10"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.0032",
      "low": "26.0032",
      "close": "26.0032",
      "average": "26.0032",
      "volume": "265.99",
      "turnover": "6916.8",
      "trades": "10"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "26.0032",
      "low": "26.0032",
      "close": "26.0032",
      "average": "26.0032",
      "volume": "122.84",
      "turnover": "3194.4",
      "trades": "3"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "26.0032",
      "high": "27.7762",
      "low": "26.0032",
      "close": "26.2002",
      "average": "27.2526",
      "volume": "189.85",
      "turnover": "5174",
      "trades": "12"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "26.2002",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "28.1702",
      "high": "28.3672",
      "low": "27.7762",
      "close": "27.7762",
      "average": "28.0687",
      "volume": "467.01",
      "turnover": "13108.6",
      "trades": "22"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "996.98",
      "turnover": "27692.4",
      "trades": "10"
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "543.16",
      "turnover": "15087",
      "trades": "5"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.6092",
      "close": "25.8062",
      "average": "25.8057",
      "volume": "7086.48",
      "turnover": "182872",
      "trades": "18"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "26.5942",
      "low": "25.8062",
      "close": "26.5942",
      "average": "25.8212",
      "volume": "1013.22",
      "turnover": "26162.8",
      "trades": "6"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "26.3972",
      "high": "26.3972",
      "low": "26.3972",
      "close": "26.3972",
      "average": "26.3972",
      "volume": "96.44",
      "turnover": "2546",
      "trades": "6"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": "26.2002",
      "high": "26.2002",
      "low": "26.0032",
      "close": "26.0032",
      "average": "26.1463",
      "volume": "74.11",
      "turnover": "1937.8",
      "trades": "2"
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "26.5942",
      "close": "26.5942",
      "average": "26.5942",
      "volume": "10.15",
      "turnover": "270",
      "trades": "1"
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": "27.1852",
      "high": "27.1852",
      "low": "26.7912",
      "close": "26.7912",
      "average": "27.0276",
      "volume": "25.38",
      "turnover": "686",
      "trades": "3"
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.8062",
      "close": "25.8062",
      "average": "25.8062",
      "volume": "622.35",
      "turnover": "16060.6",
      "trades": "5"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "25.8062",
      "high": "25.8062",
      "low": "25.8062",
      "close": "25.8062",
      "average": "25.8062",
      "volume": "24.36",
      "turnover": "628.8",
      "trades": "1"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.8062",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "5.07",
      "turnover": "130",
      "trades": "2"
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "28.1702",
      "low": "25.6092",
      "close": "28.1702",
      "average": "28.0482",
      "volume": "21.32",
      "turnover": "598",
      "trades": "2"
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": "27.7762",
      "high": "27.7762",
      "low": "27.7762",
      "close": "27.7762",
      "average": "27.7762",
      "volume": "411.17",
      "turnover": "11421",
      "trades": "9"
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "27.5792",
      "close": "27.5792",
      "average": "27.5792",
      "volume": "30.45",
      "turnover": "840",
      "trades": "3"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.3822",
      "low": "24.8213",
      "close": "25.6092",
      "average": "26.6183",
      "volume": "83.25",
      "turnover": "2216",
      "trades": "6"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.5792",
      "low": "27.3822",
      "close": "27.3822",
      "average": "27.5731",
      "volume": "816.26",
      "turnover": "22507",
      "trades": "12"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.3822",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.27",
      "volume": "843.67",
      "turnover": "21319.8",
      "trades": "14"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "1.01",
      "turnover": "25.6",
      "trades": "1"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4123",
      "volume": "3.04",
      "turnover": "77.4",
      "trades": "1"
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "25.4123",
      "low": "25.4123",
      "close": "25.4123",
      "average": "25.4123",
      "volume": "16.24",
      "turnover": "412.8",
      "trades": "2"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "27.5792",
      "low": "25.4123",
      "close": "27.1852",
      "average": "27.0986",
      "volume": "67",
      "turnover": "1815.8",
      "trades": "7"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "27.1852",
      "high": "27.1852",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.8972",
      "volume": "105.58",
      "turnover": "2734.4",
      "trades": "8"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "274.11",
      "turnover": "6750",
      "trades": "7"
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "24.6341",
      "high": "24.6341",
      "low": "24.6341",
      "close": "24.6341",
      "average": "24.6341",
      "volume": "150.25",
      "turnover": "3701.48",
      "trades": "6"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6341",
      "low": "24.6243",
      "close": "24.6341",
      "average": "24.6285",
      "volume": "47.71",
      "turnover": "1175.2",
      "trades": "3"
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "24.7228",
      "high": "25.6092",
      "low": "24.7228",
      "close": "25.6092",
      "average": "24.7288",
      "volume": "149.24",
      "turnover": "3690.6",
      "trades": "3"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "25.2645",
      "high": "25.2645",
      "low": "25.2645",
      "close": "25.2645",
      "average": "25.2645",
      "volume": "55.83",
      "turnover": "1410.75",
      "trades": "5"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.2645",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.2645",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "27.5792",
      "high": "27.5792",
      "low": "26.5745",
      "close": "26.5844",
      "average": "26.7242",
      "volume": "138.07",
      "turnover": "3689.95",
      "trades": "9"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "34.51",
      "turnover": "870.4",
      "trades": "4"
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "25.2153",
      "low": "24.4273",
      "close": "25.2153",
      "average": "25.2075",
      "volume": "205.08",
      "turnover": "5169.6",
      "trades": "4"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "25.0183",
      "low": "24.6243",
      "close": "25.0183",
      "average": "24.7969",
      "volume": "90.35",
      "turnover": "2240.6",
      "trades": "3"
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "24.8213",
      "low": "24.8213",
      "close": "24.8213",
      "average": "24.8213",
      "volume": "9.13",
      "turnover": "226.8",
      "trades": "1"
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.4123",
      "low": "25.0183",
      "close": "25.4123",
      "average": "25.2538",
      "volume": "46.7",
      "turnover": "1179.4",
      "trades": "4"
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.4123",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "27.5743",
      "low": "24.2303",
      "close": "26.6927",
      "average": "25.7973",
      "volume": "207.11",
      "turnover": "5342.96",
      "trades": "9"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "1381.76",
      "turnover": "32936.2",
      "trades": "9"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "24.0333",
      "low": "23.8363",
      "close": "24.0333",
      "average": "24.0262",
      "volume": "35852.75",
      "turnover": "861408.4",
      "trades": "12"
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "24.0333",
      "low": "23.8363",
      "close": "24.0333",
      "average": "23.8857",
      "volume": "218.28",
      "turnover": "5213.8",
      "trades": "8"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "21.8664",
      "high": "24.6243",
      "low": "21.8664",
      "close": "24.6243",
      "average": "23.5765",
      "volume": "140.1",
      "turnover": "3303.2",
      "trades": "7"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "24.36",
      "turnover": "600",
      "trades": "2"
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "186.8",
      "turnover": "4600",
      "trades": "3"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "11.16",
      "turnover": "275",
      "trades": "3"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "23.2453",
      "high": "23.2453",
      "low": "23.2453",
      "close": "23.2453",
      "average": "23.2453",
      "volume": "253.81",
      "turnover": "5900",
      "trades": "2"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "26.5942",
      "low": "24.6243",
      "close": "26.5942",
      "average": "26.5499",
      "volume": "2261.99",
      "turnover": "60055.8",
      "trades": "24"
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "26.3972",
      "high": "26.5942",
      "low": "24.8213",
      "close": "26.5942",
      "average": "26.0645",
      "volume": "378.69",
      "turnover": "9870.4",
      "trades": "24"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": "30.5341",
      "high": "30.5341",
      "low": "26.5942",
      "close": "26.5942",
      "average": "28.441",
      "volume": "32.48",
      "turnover": "924",
      "trades": "4"
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.3478",
      "volume": "928.95",
      "turnover": "22618.2",
      "trades": "12"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.4273",
      "low": "24.2303",
      "close": "24.4273",
      "average": "24.3288",
      "volume": "58.88",
      "turnover": "1432.6",
      "trades": "4"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "65.99",
      "turnover": "1612",
      "trades": "6"
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "240.61",
      "turnover": "5735.4",
      "trades": "3"
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.3822",
      "low": "27.3822",
      "close": "27.3822",
      "average": "27.3822",
      "volume": "1.01",
      "turnover": "27.8",
      "trades": "1"
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.3822",
      "low": "25.4123",
      "close": "25.4123",
      "average": "27.3569",
      "volume": "2209.19",
      "turnover": "60436.8",
      "trades": "31"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "25.4123",
      "high": "27.3822",
      "low": "25.4123",
      "close": "27.3822",
      "average": "26.8788",
      "volume": "182.74",
      "turnover": "4912",
      "trades": "14"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "27.3822",
      "high": "27.3822",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2349",
      "volume": "336.04",
      "turnover": "8480.2",
      "trades": "10"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "41.62",
      "turnover": "1049.6",
      "trades": "5"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.4273",
      "low": "24.0333",
      "close": "24.4273",
      "average": "24.0364",
      "volume": "511.68",
      "turnover": "12299.2",
      "trades": "5"
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.0333",
      "close": "24.0333",
      "average": "24.2673",
      "volume": "205.08",
      "turnover": "4976.8",
      "trades": "4"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "47.71",
      "turnover": "1165.6",
      "trades": "2"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.2303",
      "low": "24.0333",
      "close": "24.2303",
      "average": "24.0335",
      "volume": "1709.69",
      "turnover": "41090",
      "trades": "9"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "10.15",
      "turnover": "246",
      "trades": "1"
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "72.08",
      "turnover": "1746.6",
      "trades": "1"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "12.18",
      "turnover": "295.2",
      "trades": "2"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "24.2303",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.2303",
      "volume": "65.99",
      "turnover": "1599",
      "trades": "2"
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.2303",
      "low": "24.0333",
      "close": "24.2303",
      "average": "24.0456",
      "volume": "113.7",
      "turnover": "2734.2",
      "trades": "4"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "25.6092",
      "low": "24.2303",
      "close": "25.6092",
      "average": "25.0797",
      "volume": "494.42",
      "turnover": "12400.2",
      "trades": "3"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": "24.2303",
      "high": "25.6092",
      "low": "24.2303",
      "close": "25.6092",
      "average": "25.3795",
      "volume": "12.18",
      "turnover": "309.2",
      "trades": "2"
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "25.2153",
      "low": "23.4423",
      "close": "25.2153",
      "average": "25.122",
      "volume": "115.73",
      "turnover": "2907.6",
      "trades": "4"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "118.78",
      "turnover": "2971.8",
      "trades": "1"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "23.4423",
      "high": "25.2153",
      "low": "23.4423",
      "close": "23.6393",
      "average": "25.1484",
      "volume": "433.51",
      "turnover": "10902.2",
      "trades": "9"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "33.5",
      "turnover": "792",
      "trades": "1"
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "3.04",
      "turnover": "72.6",
      "trades": "1"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "26.2002",
      "high": "26.2002",
      "low": "24.4273",
      "close": "24.4273",
      "average": "25.3019",
      "volume": "76.14",
      "turnover": "1926.6",
      "trades": "3"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "20.3",
      "turnover": "500",
      "trades": "1"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.6243",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "3.04",
      "turnover": "75",
      "trades": "1"
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "6.09",
      "turnover": "150",
      "trades": "1"
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "99.49",
      "turnover": "2371.6",
      "trades": "1"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "23.6393",
      "high": "23.6393",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.6393",
      "volume": "7.1",
      "turnover": "168",
      "trades": "1"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "6.09",
      "turnover": "145.2",
      "trades": "1"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.8363",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "3.04",
      "turnover": "72.6",
      "trades": "2"
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "29.3521",
      "close": "29.5491",
      "average": "29.534",
      "volume": "1449.78",
      "turnover": "42818",
      "trades": "32"
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": "29.5491",
      "high": "29.5491",
      "low": "27.5792",
      "close": "27.5792",
      "average": "28.2076",
      "volume": "1438.61",
      "turnover": "40580",
      "trades": "38"
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "26.5942",
      "high": "26.5942",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6814",
      "volume": "350.26",
      "turnover": "8645",
      "trades": "5"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.8213",
      "low": "24.6243",
      "close": "24.8213",
      "average": "24.6489",
      "volume": "843.67",
      "turnover": "20795.8",
      "trades": "18"
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "24.8213",
      "high": "24.8213",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6302",
      "volume": "136.04",
      "turnover": "3350.8",
      "trades": "3"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "176.65",
      "turnover": "4350",
      "trades": "7"
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "24.0333",
      "high": "24.6243",
      "low": "24.0333",
      "close": "24.2303",
      "average": "24.4644",
      "volume": "70.05",
      "turnover": "1713.8",
      "trades": "3"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.6243",
      "low": "24.4273",
      "close": "24.6243",
      "average": "24.6242",
      "volume": "101269.78",
      "turnover": "2493690.6",
      "trades": "6"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "27.5792",
      "low": "24.6243",
      "close": "27.5792",
      "average": "24.6627",
      "volume": "78.17",
      "turnover": "1928",
      "trades": "4"
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "27.1852",
      "low": "24.8213",
      "close": "25.0183",
      "average": "26.3141",
      "volume": "298.48",
      "turnover": "7854.4",
      "trades": "13"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "108.63",
      "turnover": "2739.2",
      "trades": "5"
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "25.0183",
      "close": "25.0183",
      "average": "25.0183",
      "volume": "18.27",
      "turnover": "457.2",
      "trades": "2"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "27.1852",
      "high": "27.1852",
      "low": "27.1852",
      "close": "27.1852",
      "average": "27.1852",
      "volume": "40.61",
      "turnover": "1104",
      "trades": "4"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "26.9882",
      "high": "26.9882",
      "low": "25.0183",
      "close": "25.2153",
      "average": "25.47",
      "volume": "311.68",
      "turnover": "7938.6",
      "trades": "7"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.6092",
      "low": "25.2153",
      "close": "25.6092",
      "average": "25.2191",
      "volume": "207.11",
      "turnover": "5223.2",
      "trades": "4"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.6092",
      "low": "25.2153",
      "close": "25.6092",
      "average": "25.2933",
      "volume": "576.66",
      "turnover": "14585.8",
      "trades": "5"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "25.2153",
      "high": "25.2153",
      "low": "25.2153",
      "close": "25.2153",
      "average": "25.2153",
      "volume": "4.06",
      "turnover": "102.4",
      "trades": "1"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.2153",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.2153",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "25.0183",
      "high": "25.0183",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6245",
      "volume": "101273.84",
      "turnover": "2493820.4",
      "trades": "5"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "24.6243",
      "high": "24.6243",
      "low": "24.6243",
      "close": "24.6243",
      "average": "24.6243",
      "volume": "1.01",
      "turnover": "25",
      "trades": "1"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "25.6092",
      "close": "25.6092",
      "average": "25.6092",
      "volume": "2.03",
      "turnover": "52",
      "trades": "1"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.6092",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "25.6092",
      "high": "25.6092",
      "low": "24.4273",
      "close": "24.4273",
      "average": "25.4921",
      "volume": "112.69",
      "turnover": "2872.8",
      "trades": "4"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.4273",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.4273",
      "close": "24.4273",
      "average": "24.4273",
      "volume": "22.33",
      "turnover": "545.6",
      "trades": "2"
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "24.4273",
      "high": "24.4273",
      "low": "24.2303",
      "close": "24.2303",
      "average": "24.296",
      "volume": "60.91",
      "turnover": "1480",
      "trades": "3"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.2303",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "10.15",
      "turnover": "242",
      "trades": "1"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "650.77",
      "turnover": "15512.2",
      "trades": "8"
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.8363",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.8363",
      "close": "23.8363",
      "average": "23.8363",
      "volume": "26.39",
      "turnover": "629.2",
      "trades": "7"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "23.8363",
      "high": "23.8363",
      "low": "23.6393",
      "close": "23.6393",
      "average": "23.7136",
      "volume": "325.89",
      "turnover": "7728.2",
      "trades": "5"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "23.60",
      "low": "23.60",
      "close": "23.60",
      "average": "23.60",
      "volume": "223",
      "turnover": "5262.8",
      "trades": "3"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "23.60",
      "low": "23.60",
      "close": "23.60",
      "average": "23.60",
      "volume": "7",
      "turnover": "165.2",
      "trades": "1"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "23.60",
      "low": "23.60",
      "close": "23.60",
      "average": "23.60",
      "volume": "37",
      "turnover": "873.2",
      "trades": "6"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "23.40",
      "high": "23.40",
      "low": "23.00",
      "close": "23.00",
      "average": "23.3667",
      "volume": "12",
      "turnover": "280.4",
      "trades": "3"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.40",
      "low": "23.00",
      "close": "23.40",
      "average": "23.199",
      "volume": "199",
      "turnover": "4616.6",
      "trades": "5"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "148",
      "turnover": "3344.8",
      "trades": "5"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "22.40",
      "close": "22.40",
      "average": "22.40",
      "volume": "98",
      "turnover": "2195.2",
      "trades": "2"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "22.20",
      "close": "22.40",
      "average": "22.3942",
      "volume": "1421",
      "turnover": "31822.2",
      "trades": "11"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "22.40",
      "close": "22.40",
      "average": "22.40",
      "volume": "113",
      "turnover": "2531.2",
      "trades": "5"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": "22.20",
      "high": "22.20",
      "low": "22.00",
      "close": "22.00",
      "average": "22.1916",
      "volume": "239",
      "turnover": "5303.8",
      "trades": "8"
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "21.60",
      "close": "21.60",
      "average": "21.8637",
      "volume": "182",
      "turnover": "3979.2",
      "trades": "7"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "21.60",
      "high": "21.60",
      "low": "21.00",
      "close": "21.00",
      "average": "21.1385",
      "volume": "13",
      "turnover": "274.8",
      "trades": "2"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "21.00",
      "low": "21.00",
      "close": "21.00",
      "average": "21.00",
      "volume": "732",
      "turnover": "15372",
      "trades": "4"
    },
    {
      "date": "2025-09-23",
      "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": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "21.20",
      "close": "21.20",
      "average": "21.2157",
      "volume": "1020",
      "turnover": "21640",
      "trades": "3"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "21.20",
      "low": "21.20",
      "close": "21.20",
      "average": "21.20",
      "volume": "1",
      "turnover": "21.2",
      "trades": "1"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "21.20",
      "low": "21.00",
      "close": "21.00",
      "average": "21.0009",
      "volume": "1869",
      "turnover": "39250.6",
      "trades": "5"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "21.00",
      "high": "21.00",
      "low": "21.00",
      "close": "21.00",
      "average": "21.00",
      "volume": "31",
      "turnover": "651",
      "trades": "1"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": "20.40",
      "high": "21.60",
      "low": "20.40",
      "close": "21.60",
      "average": "21.36",
      "volume": "5",
      "turnover": "106.8",
      "trades": "2"
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "20.40",
      "high": "20.60",
      "low": "20.40",
      "close": "20.60",
      "average": "20.4444",
      "volume": "9",
      "turnover": "184",
      "trades": "4"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "21.80",
      "close": "21.80",
      "average": "22.059",
      "volume": "278",
      "turnover": "6132.4",
      "trades": "9"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "21.80",
      "high": "21.80",
      "low": "21.80",
      "close": "21.80",
      "average": "21.80",
      "volume": "621",
      "turnover": "13537.8",
      "trades": "7"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "7",
      "turnover": "158.2",
      "trades": "1"
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "21.60",
      "close": "21.60",
      "average": "21.7333",
      "volume": "156",
      "turnover": "3390.4",
      "trades": "7"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "21.40",
      "high": "21.40",
      "low": "21.20",
      "close": "21.20",
      "average": "21.3378",
      "volume": "74",
      "turnover": "1579",
      "trades": "4"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "22.20",
      "high": "22.40",
      "low": "22.20",
      "close": "22.40",
      "average": "22.3048",
      "volume": "21",
      "turnover": "468.4",
      "trades": "3"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "22.40",
      "close": "22.40",
      "average": "22.40",
      "volume": "15",
      "turnover": "336",
      "trades": "3"
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "22.40",
      "close": "22.40",
      "average": "22.40",
      "volume": "7",
      "turnover": "156.8",
      "trades": "1"
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "25.00",
      "low": "23.60",
      "close": "25.00",
      "average": "24.954",
      "volume": "2531",
      "turnover": "63158.6",
      "trades": "11"
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "45",
      "turnover": "1125",
      "trades": "4"
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "22.60",
      "close": "24.80",
      "average": "22.7169",
      "volume": "2169",
      "turnover": "49273",
      "trades": "9"
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "451",
      "turnover": "10373",
      "trades": "4"
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "215",
      "turnover": "4945",
      "trades": "10"
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "23.40",
      "close": "23.40",
      "average": "23.6207",
      "volume": "290",
      "turnover": "6850",
      "trades": "7"
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "23.60",
      "close": "23.60",
      "average": "23.6366",
      "volume": "153",
      "turnover": "3616.4",
      "trades": "6"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "18",
      "turnover": "432",
      "trades": "2"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "24.80",
      "low": "24.80",
      "close": "24.80",
      "average": "24.80",
      "volume": "1",
      "turnover": "24.8",
      "trades": "1"
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "223",
      "turnover": "5039.8",
      "trades": "7"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "11",
      "turnover": "248.6",
      "trades": "2"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "37",
      "turnover": "836.2",
      "trades": "3"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "50",
      "turnover": "1130",
      "trades": "1"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "23.00",
      "low": "22.60",
      "close": "23.00",
      "average": "22.8077",
      "volume": "234",
      "turnover": "5337",
      "trades": "5"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "1202",
      "turnover": "27646",
      "trades": "5"
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "1",
      "turnover": "23",
      "trades": "1"
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.60",
      "close": "24.60",
      "average": "24.60",
      "volume": "38",
      "turnover": "934.8",
      "trades": "5"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.60",
      "close": "24.60",
      "average": "24.60",
      "volume": "17",
      "turnover": "418.2",
      "trades": "4"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0118",
      "volume": "102",
      "turnover": "2449.2",
      "trades": "3"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "3",
      "turnover": "72",
      "trades": "2"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "1",
      "turnover": "24",
      "trades": "1"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "238",
      "turnover": "5474",
      "trades": "5"
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "10",
      "turnover": "230",
      "trades": "1"
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "23.20",
      "high": "23.20",
      "low": "23.20",
      "close": "23.20",
      "average": "23.20",
      "volume": "15",
      "turnover": "348",
      "trades": "1"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": "23.20",
      "high": "23.20",
      "low": "23.20",
      "close": "23.20",
      "average": "23.20",
      "volume": "10",
      "turnover": "232",
      "trades": "2"
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "14",
      "turnover": "322",
      "trades": "1"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "298",
      "turnover": "6854",
      "trades": "4"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "110",
      "turnover": "2640",
      "trades": "2"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "12",
      "turnover": "288",
      "trades": "1"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "12",
      "turnover": "273.6",
      "trades": "1"
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "215",
      "turnover": "4945",
      "trades": "5"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "1",
      "turnover": "22.8",
      "trades": "1"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "110",
      "turnover": "2530",
      "trades": "6"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "20",
      "turnover": "460",
      "trades": "2"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "68",
      "turnover": "1564",
      "trades": "3"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "23.20",
      "high": "23.20",
      "low": "23.20",
      "close": "23.20",
      "average": "23.20",
      "volume": "50",
      "turnover": "1160",
      "trades": "1"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": "23.20",
      "high": "23.20",
      "low": "23.20",
      "close": "23.20",
      "average": "23.20",
      "volume": "28",
      "turnover": "649.6",
      "trades": "2"
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "331",
      "turnover": "7613",
      "trades": "1"
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "24.00",
      "low": "23.00",
      "close": "24.00",
      "average": "23.9804",
      "volume": "102",
      "turnover": "2446",
      "trades": "3"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "224",
      "turnover": "5600",
      "trades": "6"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "22.80",
      "close": "23.20",
      "average": "24.4856",
      "volume": "285",
      "turnover": "6978.4",
      "trades": "4"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "23.60",
      "low": "23.60",
      "close": "23.60",
      "average": "23.60",
      "volume": "21",
      "turnover": "495.6",
      "trades": "1"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "50",
      "turnover": "1250",
      "trades": "2"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.1528",
      "volume": "72",
      "turnover": "1739",
      "trades": "5"
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "51",
      "turnover": "1224",
      "trades": "2"
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "23.60",
      "low": "23.60",
      "close": "23.60",
      "average": "23.60",
      "volume": "188",
      "turnover": "4436.8",
      "trades": "2"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "6",
      "turnover": "135.6",
      "trades": "2"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "25.80",
      "high": "25.80",
      "low": "25.40",
      "close": "25.40",
      "average": "25.6165",
      "volume": "218",
      "turnover": "5584.4",
      "trades": "10"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "25.40",
      "high": "25.40",
      "low": "24.00",
      "close": "24.00",
      "average": "25.1775",
      "volume": "1537",
      "turnover": "38697.8",
      "trades": "7"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "23.60",
      "close": "23.60",
      "average": "23.836",
      "volume": "322",
      "turnover": "7675.2",
      "trades": "7"
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "23.60",
      "low": "23.60",
      "close": "23.60",
      "average": "23.60",
      "volume": "229",
      "turnover": "5404.4",
      "trades": "1"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "22.20",
      "high": "22.20",
      "low": "22.20",
      "close": "22.20",
      "average": "22.20",
      "volume": "500",
      "turnover": "11100",
      "trades": "2"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "22.20",
      "high": "22.20",
      "low": "22.20",
      "close": "22.20",
      "average": "22.20",
      "volume": "171",
      "turnover": "3796.2",
      "trades": "6"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "22.20",
      "high": "22.20",
      "low": "22.20",
      "close": "22.20",
      "average": "22.20",
      "volume": "11",
      "turnover": "244.2",
      "trades": "1"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "102",
      "turnover": "2448",
      "trades": "6"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "22.40",
      "close": "23.80",
      "average": "22.8677",
      "volume": "626",
      "turnover": "14315.2",
      "trades": "5"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "49",
      "turnover": "1127",
      "trades": "3"
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "83",
      "turnover": "1875.8",
      "trades": "3"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "100",
      "turnover": "2260",
      "trades": "1"
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.40",
      "close": "22.40",
      "average": "22.4004",
      "volume": "1002",
      "turnover": "22445.2",
      "trades": "4"
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "50",
      "turnover": "1150",
      "trades": "2"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.80",
      "low": "22.40",
      "close": "22.80",
      "average": "22.4411",
      "volume": "438",
      "turnover": "9829.2",
      "trades": "5"
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "22.40",
      "close": "22.40",
      "average": "22.40",
      "volume": "1",
      "turnover": "22.4",
      "trades": "1"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "22.40",
      "high": "22.40",
      "low": "22.40",
      "close": "22.40",
      "average": "22.40",
      "volume": "3",
      "turnover": "67.2",
      "trades": "1"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "55",
      "turnover": "1375",
      "trades": "2"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.80",
      "average": null,
      "volume": "727",
      "turnover": "16262.2",
      "trades": "16"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": "21.20",
      "high": "21.20",
      "low": "21.20",
      "close": "21.20",
      "average": "21.20",
      "volume": "72",
      "turnover": "1526.4",
      "trades": "1"
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "21.40",
      "close": "21.40",
      "average": "22.5667",
      "volume": "120",
      "turnover": "2708",
      "trades": "5"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "21.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "499",
      "turnover": "10978",
      "trades": "1"
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "498",
      "turnover": "10956",
      "trades": "2"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "1",
      "turnover": "22",
      "trades": "1"
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "2",
      "turnover": "44",
      "trades": "1"
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": "19.90",
      "high": "22.00",
      "low": "19.90",
      "close": "22.00",
      "average": "21.8091",
      "volume": "55",
      "turnover": "1199.5",
      "trades": "2"
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "25.00",
      "low": "22.00",
      "close": "24.80",
      "average": "23.6318",
      "volume": "321",
      "turnover": "7585.8",
      "trades": "10"
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": "24.80",
      "high": "24.80",
      "low": "24.20",
      "close": "24.20",
      "average": "24.2304",
      "volume": "316",
      "turnover": "7656.8",
      "trades": "2"
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "20.60",
      "high": "23.80",
      "low": "20.60",
      "close": "23.80",
      "average": "23.7568",
      "volume": "222",
      "turnover": "5274",
      "trades": "4"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "1",
      "turnover": "23.8",
      "trades": "1"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": "24.00",
      "high": "24.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.00",
      "volume": "1",
      "turnover": "24",
      "trades": "1"
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": "25.00",
      "high": "25.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.00",
      "volume": "2",
      "turnover": "50",
      "trades": "2"
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "150",
      "turnover": "3390",
      "trades": "1"
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "4",
      "turnover": "90.4",
      "trades": "1"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "45",
      "turnover": "1026",
      "trades": "2"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "2",
      "turnover": "45.6",
      "trades": "1"
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "4",
      "turnover": "91.2",
      "trades": "1"
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "165",
      "turnover": "3762",
      "trades": "2"
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "149",
      "turnover": "3397.2",
      "trades": "2"
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "560",
      "turnover": "12656",
      "trades": "3"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "25.00",
      "low": "22.60",
      "close": "24.80",
      "average": "24.8617",
      "volume": "253",
      "turnover": "6290",
      "trades": "7"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "25.20",
      "low": "25.20",
      "close": "25.20",
      "average": "25.20",
      "volume": "382",
      "turnover": "9626.4",
      "trades": "3"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "25.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "11",
      "turnover": "250.8",
      "trades": "1"
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "87",
      "turnover": "1983.6",
      "trades": "3"
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.60",
      "close": "24.60",
      "average": "24.60",
      "volume": "4",
      "turnover": "98.4",
      "trades": "2"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "22.60",
      "close": "24.60",
      "average": "22.8609",
      "volume": "115",
      "turnover": "2629",
      "trades": "7"
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.60",
      "close": "24.60",
      "average": "24.60",
      "volume": "30",
      "turnover": "738",
      "trades": "4"
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "24.60",
      "low": "23.00",
      "close": "24.60",
      "average": "24.5922",
      "volume": "408",
      "turnover": "10033.6",
      "trades": "3"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "24.60",
      "low": "22.60",
      "close": "24.60",
      "average": "22.6252",
      "volume": "2147",
      "turnover": "48576.2",
      "trades": "16"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "23.00",
      "close": "23.00",
      "average": "23.0662",
      "volume": "266",
      "turnover": "6135.6",
      "trades": "7"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "86",
      "turnover": "1943.6",
      "trades": "2"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "24.60",
      "low": "22.60",
      "close": "24.60",
      "average": "24.5802",
      "volume": "1010",
      "turnover": "24826",
      "trades": "6"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.60",
      "close": "24.60",
      "average": "24.60",
      "volume": "1",
      "turnover": "24.6",
      "trades": "1"
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "24.60",
      "high": "24.60",
      "low": "24.40",
      "close": "24.40",
      "average": "24.4667",
      "volume": "60",
      "turnover": "1468",
      "trades": "4"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "23.20",
      "high": "24.40",
      "low": "23.20",
      "close": "24.40",
      "average": "23.2706",
      "volume": "34",
      "turnover": "791.2",
      "trades": "2"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": "24.40",
      "high": "24.40",
      "low": "24.40",
      "close": "24.40",
      "average": "24.40",
      "volume": "201",
      "turnover": "4904.4",
      "trades": "4"
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "24.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "145",
      "turnover": "3509",
      "trades": "2"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "24.20",
      "low": "22.00",
      "close": "24.20",
      "average": "22.0537",
      "volume": "1025",
      "turnover": "22605",
      "trades": "6"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "30",
      "turnover": "714",
      "trades": "1"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "15",
      "turnover": "357",
      "trades": "2"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.20",
      "volume": "1",
      "turnover": "24.2",
      "trades": "1"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "456",
      "turnover": "10396.8",
      "trades": "6"
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "589",
      "turnover": "13429.2",
      "trades": "4"
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "100",
      "turnover": "2280",
      "trades": "1"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "3",
      "turnover": "69",
      "trades": "1"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "109",
      "turnover": "2463.4",
      "trades": "3"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "290",
      "turnover": "6612",
      "trades": "3"
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "182",
      "turnover": "4331.6",
      "trades": "5"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "95",
      "turnover": "2261",
      "trades": "2"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "49",
      "turnover": "1166.2",
      "trades": "1"
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "37",
      "turnover": "880.6",
      "trades": "3"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "49",
      "turnover": "1166.2",
      "trades": "1"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": "23.20",
      "high": "23.20",
      "low": "23.20",
      "close": "23.20",
      "average": "23.20",
      "volume": "10",
      "turnover": "232",
      "trades": "2"
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "24.20",
      "high": "24.20",
      "low": "24.00",
      "close": "24.00",
      "average": "24.087",
      "volume": "23",
      "turnover": "554",
      "trades": "5"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "23.00",
      "low": "21.80",
      "close": "23.00",
      "average": "22.5094",
      "volume": "1837",
      "turnover": "41349.8",
      "trades": "9"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "100",
      "turnover": "2300",
      "trades": "2"
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "1",
      "turnover": "23",
      "trades": "1"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "9",
      "turnover": "205.2",
      "trades": "1"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": "22.60",
      "high": "22.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.60",
      "volume": "18",
      "turnover": "406.8",
      "trades": "1"
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "24.00",
      "low": "23.00",
      "close": "23.80",
      "average": "23.5565",
      "volume": "317",
      "turnover": "7467.4",
      "trades": "6"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "79",
      "turnover": "1880.2",
      "trades": "4"
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "36",
      "turnover": "828",
      "trades": "1"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "23.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": "22.00",
      "high": "22.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.00",
      "volume": "1000",
      "turnover": "22000",
      "trades": "4"
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "22.20",
      "high": "22.20",
      "low": "22.20",
      "close": "22.20",
      "average": "22.20",
      "volume": "6",
      "turnover": "133.2",
      "trades": "1"
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "49",
      "turnover": "1127",
      "trades": "1"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "99",
      "turnover": "2277",
      "trades": "1"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "7",
      "turnover": "166.6",
      "trades": "2"
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.00",
      "close": "23.00",
      "average": "23.7362",
      "volume": "163",
      "turnover": "3869",
      "trades": "3"
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "150",
      "turnover": "3420",
      "trades": "2"
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "79",
      "turnover": "1801.2",
      "trades": "2"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.00",
      "volume": "1002",
      "turnover": "23046",
      "trades": "4"
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.00",
      "low": "22.80",
      "close": "22.80",
      "average": "22.8566",
      "volume": "1395",
      "turnover": "31885",
      "trades": "6"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": "23.80",
      "high": "23.80",
      "low": "23.80",
      "close": "23.80",
      "average": "23.80",
      "volume": "49",
      "turnover": "1166.2",
      "trades": "2"
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "22.80",
      "high": "22.80",
      "low": "22.80",
      "close": "22.80",
      "average": "22.80",
      "volume": "50",
      "turnover": "1140",
      "trades": "1"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "22.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "23.60",
      "low": "23.60",
      "close": "23.60",
      "average": "23.60",
      "volume": "21",
      "turnover": "495.6",
      "trades": "1"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "23.00",
      "high": "23.60",
      "low": "23.00",
      "close": "23.60",
      "average": "23.5962",
      "volume": "156",
      "turnover": "3681",
      "trades": "3"
    },
    {
      "date": "2026-08-06",
      "bid": null,
      "ask": null,
      "open": "23.60",
      "high": "23.60",
      "low": "23.60",
      "close": "23.60",
      "average": "23.60",
      "volume": "3",
      "turnover": "70.8",
      "trades": "1"
    }
  ]
}