{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX280/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mtg-a?id=TX280",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX280",
    "asset_class": "SHARES",
    "isin": "SE0018012486",
    "symbol": "MTG A",
    "company": "Modern Times Group A",
    "market": null,
    "last_sale_price": "SEK 129.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "132.00",
      "close": "132.00",
      "average": "132.977",
      "volume": "1525",
      "turnover": "202790",
      "trades": "16"
    },
    {
      "date": "2021-08-03",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "127.00",
      "close": "127.00",
      "average": "128.1538",
      "volume": "65",
      "turnover": "8330",
      "trades": "5"
    },
    {
      "date": "2021-08-04",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "127.00",
      "low": "122.00",
      "close": "127.00",
      "average": "122.4266",
      "volume": "1254",
      "turnover": "153523",
      "trades": "12"
    },
    {
      "date": "2021-08-05",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "127.00",
      "close": "127.00",
      "average": "127.00",
      "volume": "82",
      "turnover": "10414",
      "trades": "8"
    },
    {
      "date": "2021-08-06",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "15",
      "turnover": "1890",
      "trades": "2"
    },
    {
      "date": "2021-08-09",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "124.00",
      "close": "124.00",
      "average": "125.5686",
      "volume": "153",
      "turnover": "19212",
      "trades": "9"
    },
    {
      "date": "2021-08-10",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.1538",
      "volume": "52",
      "turnover": "6404",
      "trades": "11"
    },
    {
      "date": "2021-08-11",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.50",
      "volume": "20",
      "turnover": "2450",
      "trades": "5"
    },
    {
      "date": "2021-08-12",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.00",
      "volume": "267",
      "turnover": "32574",
      "trades": "7"
    },
    {
      "date": "2021-08-13",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.00",
      "volume": "166",
      "turnover": "20252",
      "trades": "6"
    },
    {
      "date": "2021-08-16",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "127.00",
      "low": "123.00",
      "close": "127.00",
      "average": "126.9972",
      "volume": "1408",
      "turnover": "178812",
      "trades": "6"
    },
    {
      "date": "2021-08-17",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "122.00",
      "close": "123.00",
      "average": "122.9121",
      "volume": "1161",
      "turnover": "142701",
      "trades": "10"
    },
    {
      "date": "2021-08-18",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "128.00",
      "low": "123.00",
      "close": "128.00",
      "average": "124.6395",
      "volume": "846",
      "turnover": "105445",
      "trades": "10"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "132.00",
      "low": "127.00",
      "close": "132.00",
      "average": "130.9157",
      "volume": "617",
      "turnover": "80775",
      "trades": "10"
    },
    {
      "date": "2021-08-20",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.0769",
      "volume": "91",
      "turnover": "11928",
      "trades": "7"
    },
    {
      "date": "2021-08-23",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "128.00",
      "close": "128.00",
      "average": "129.3784",
      "volume": "37",
      "turnover": "4787",
      "trades": "7"
    },
    {
      "date": "2021-08-24",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.00",
      "volume": "62",
      "turnover": "7936",
      "trades": "2"
    },
    {
      "date": "2021-08-25",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "128.00",
      "close": "128.00",
      "average": "129.00",
      "volume": "21",
      "turnover": "2709",
      "trades": "4"
    },
    {
      "date": "2021-08-26",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.00",
      "volume": "87",
      "turnover": "11397",
      "trades": "10"
    },
    {
      "date": "2021-08-27",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "128.00",
      "close": "128.00",
      "average": "130.9354",
      "volume": "511",
      "turnover": "66908",
      "trades": "7"
    },
    {
      "date": "2021-08-30",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.0602",
      "volume": "482",
      "turnover": "60279",
      "trades": "8"
    },
    {
      "date": "2021-08-31",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "127.00",
      "low": "125.00",
      "close": "127.00",
      "average": "126.6708",
      "volume": "1057",
      "turnover": "133891",
      "trades": "16"
    },
    {
      "date": "2021-09-01",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "127.00",
      "close": "127.00",
      "average": "127.00",
      "volume": "152",
      "turnover": "19304",
      "trades": "7"
    },
    {
      "date": "2021-09-02",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "131.00",
      "low": "130.00",
      "close": "131.00",
      "average": "130.2816",
      "volume": "245",
      "turnover": "31919",
      "trades": "12"
    },
    {
      "date": "2021-09-03",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "133.00",
      "low": "131.00",
      "close": "133.00",
      "average": "132.7976",
      "volume": "247",
      "turnover": "32801",
      "trades": "13"
    },
    {
      "date": "2021-09-06",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "134.00",
      "low": "133.00",
      "close": "134.00",
      "average": "133.0056",
      "volume": "540",
      "turnover": "71823",
      "trades": "9"
    },
    {
      "date": "2021-09-07",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "134.00",
      "close": "134.00",
      "average": "134.00",
      "volume": "74",
      "turnover": "9916",
      "trades": "8"
    },
    {
      "date": "2021-09-08",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "131.00",
      "close": "131.00",
      "average": "133.0095",
      "volume": "105",
      "turnover": "13966",
      "trades": "9"
    },
    {
      "date": "2021-09-09",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.00",
      "low": "125.00",
      "close": "127.00",
      "average": "126.9512",
      "volume": "41",
      "turnover": "5205",
      "trades": "7"
    },
    {
      "date": "2021-09-10",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.5905",
      "volume": "105",
      "turnover": "13187",
      "trades": "8"
    },
    {
      "date": "2021-09-13",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "125.00",
      "low": "121.00",
      "close": "125.00",
      "average": "122.7465",
      "volume": "71",
      "turnover": "8715",
      "trades": "8"
    },
    {
      "date": "2021-09-14",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.5882",
      "volume": "34",
      "turnover": "4134",
      "trades": "6"
    },
    {
      "date": "2021-09-15",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "7",
      "turnover": "840",
      "trades": "3"
    },
    {
      "date": "2021-09-16",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "118.00",
      "low": "117.00",
      "close": "118.00",
      "average": "117.6471",
      "volume": "34",
      "turnover": "4000",
      "trades": "7"
    },
    {
      "date": "2021-09-17",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "111.00",
      "close": "118.00",
      "average": "112.8148",
      "volume": "135",
      "turnover": "15230",
      "trades": "9"
    },
    {
      "date": "2021-09-20",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "12",
      "turnover": "1380",
      "trades": "4"
    },
    {
      "date": "2021-09-21",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "112.00",
      "low": "106.00",
      "close": "112.00",
      "average": "107.4328",
      "volume": "134",
      "turnover": "14396",
      "trades": "10"
    },
    {
      "date": "2021-09-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "112.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-23",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "52",
      "turnover": "5980",
      "trades": "5"
    },
    {
      "date": "2021-09-24",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "4",
      "turnover": "460",
      "trades": "2"
    },
    {
      "date": "2021-09-27",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.5714",
      "volume": "14",
      "turnover": "1590",
      "trades": "4"
    },
    {
      "date": "2021-09-28",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "46",
      "turnover": "4922",
      "trades": "1"
    },
    {
      "date": "2021-09-29",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "112.00",
      "low": "107.00",
      "close": "112.00",
      "average": "108.7598",
      "volume": "179",
      "turnover": "19468",
      "trades": "6"
    },
    {
      "date": "2021-09-30",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "236",
      "turnover": "25960",
      "trades": "9"
    },
    {
      "date": "2021-10-01",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.183",
      "volume": "836",
      "turnover": "93785",
      "trades": "19"
    },
    {
      "date": "2021-10-04",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.2339",
      "volume": "295",
      "turnover": "32814",
      "trades": "9"
    },
    {
      "date": "2021-10-05",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "114.00",
      "low": "111.00",
      "close": "114.00",
      "average": "111.12",
      "volume": "25",
      "turnover": "2778",
      "trades": "3"
    },
    {
      "date": "2021-10-06",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.0275",
      "volume": "109",
      "turnover": "12102",
      "trades": "4"
    },
    {
      "date": "2021-10-07",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.0667",
      "volume": "240",
      "turnover": "25936",
      "trades": "5"
    },
    {
      "date": "2021-10-08",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "328",
      "turnover": "35752",
      "trades": "10"
    },
    {
      "date": "2021-10-11",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "5",
      "turnover": "550",
      "trades": "2"
    },
    {
      "date": "2021-10-12",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "110.00",
      "low": "108.00",
      "close": "110.00",
      "average": "109.125",
      "volume": "32",
      "turnover": "3492",
      "trades": "6"
    },
    {
      "date": "2021-10-13",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "112.00",
      "average": "111.6889",
      "volume": "45",
      "turnover": "5026",
      "trades": "4"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.00",
      "volume": "183",
      "turnover": "20862",
      "trades": "4"
    },
    {
      "date": "2021-10-15",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "117.00",
      "low": "112.00",
      "close": "117.00",
      "average": "113.875",
      "volume": "128",
      "turnover": "14576",
      "trades": "7"
    },
    {
      "date": "2021-10-18",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.00",
      "volume": "98",
      "turnover": "11074",
      "trades": "9"
    },
    {
      "date": "2021-10-19",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.00",
      "volume": "145",
      "turnover": "16385",
      "trades": "5"
    },
    {
      "date": "2021-10-20",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "2",
      "turnover": "230",
      "trades": "1"
    },
    {
      "date": "2021-10-21",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "15",
      "turnover": "1725",
      "trades": "3"
    },
    {
      "date": "2021-10-22",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "26",
      "turnover": "2990",
      "trades": "6"
    },
    {
      "date": "2021-10-25",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "111.00",
      "close": "111.00",
      "average": "113.4667",
      "volume": "195",
      "turnover": "22126",
      "trades": "10"
    },
    {
      "date": "2021-10-26",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "108.00",
      "close": "108.00",
      "average": "109.2434",
      "volume": "226",
      "turnover": "24689",
      "trades": "9"
    },
    {
      "date": "2021-10-27",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.00",
      "volume": "109",
      "turnover": "11772",
      "trades": "6"
    },
    {
      "date": "2021-10-28",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.3179",
      "volume": "151",
      "turnover": "16205",
      "trades": "12"
    },
    {
      "date": "2021-10-29",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "115.00",
      "low": "108.00",
      "close": "115.00",
      "average": "109.6951",
      "volume": "528",
      "turnover": "57919",
      "trades": "12"
    },
    {
      "date": "2021-11-01",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "109.00",
      "close": "109.00",
      "average": "111.4609",
      "volume": "256",
      "turnover": "28534",
      "trades": "12"
    },
    {
      "date": "2021-11-02",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "115.00",
      "low": "109.00",
      "close": "115.00",
      "average": "109.4688",
      "volume": "384",
      "turnover": "42036",
      "trades": "5"
    },
    {
      "date": "2021-11-03",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.721",
      "volume": "792",
      "turnover": "86107",
      "trades": "17"
    },
    {
      "date": "2021-11-04",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "104.00",
      "close": "104.00",
      "average": "107.8842",
      "volume": "311",
      "turnover": "33552",
      "trades": "7"
    },
    {
      "date": "2021-11-05",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "109.00",
      "low": "105.00",
      "close": "109.00",
      "average": "108.4144",
      "volume": "1052",
      "turnover": "114052",
      "trades": "17"
    },
    {
      "date": "2021-11-08",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.00",
      "volume": "510",
      "turnover": "55080",
      "trades": "24"
    },
    {
      "date": "2021-11-09",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "106.00",
      "average": "107.5234",
      "volume": "789",
      "turnover": "84836",
      "trades": "18"
    },
    {
      "date": "2021-11-10",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "103",
      "turnover": "10918",
      "trades": "6"
    },
    {
      "date": "2021-11-11",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "22",
      "turnover": "2332",
      "trades": "5"
    },
    {
      "date": "2021-11-12",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.8851",
      "volume": "174",
      "turnover": "18424",
      "trades": "7"
    },
    {
      "date": "2021-11-15",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "105.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.1733",
      "volume": "750",
      "turnover": "78130",
      "trades": "19"
    },
    {
      "date": "2021-11-16",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.018",
      "volume": "556",
      "turnover": "57834",
      "trades": "7"
    },
    {
      "date": "2021-11-17",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "105.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.4737",
      "volume": "19",
      "turnover": "1985",
      "trades": "2"
    },
    {
      "date": "2021-11-18",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.9741",
      "volume": "193",
      "turnover": "20260",
      "trades": "6"
    },
    {
      "date": "2021-11-19",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "99.00",
      "close": "103.00",
      "average": "103.1901",
      "volume": "526",
      "turnover": "54278",
      "trades": "8"
    },
    {
      "date": "2021-11-22",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "1000",
      "turnover": "103000",
      "trades": "5"
    },
    {
      "date": "2021-11-23",
      "bid": null,
      "ask": null,
      "open": "99.50",
      "high": "100.00",
      "low": "99.50",
      "close": "100.00",
      "average": "99.5407",
      "volume": "123",
      "turnover": "12243.5",
      "trades": "7"
    },
    {
      "date": "2021-11-24",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "99.50",
      "close": "99.50",
      "average": "99.5812",
      "volume": "197",
      "turnover": "19617.5",
      "trades": "7"
    },
    {
      "date": "2021-11-25",
      "bid": null,
      "ask": null,
      "open": "99.50",
      "high": "99.50",
      "low": "99.50",
      "close": "99.50",
      "average": "99.50",
      "volume": "94",
      "turnover": "9353",
      "trades": "8"
    },
    {
      "date": "2021-11-26",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "98.50",
      "close": "98.50",
      "average": "98.5846",
      "volume": "201",
      "turnover": "19815.5",
      "trades": "9"
    },
    {
      "date": "2021-11-29",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "118",
      "turnover": "11564",
      "trades": "3"
    },
    {
      "date": "2021-11-30",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.7356",
      "volume": "87",
      "turnover": "7894",
      "trades": "6"
    },
    {
      "date": "2021-12-01",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "93.00",
      "low": "90.00",
      "close": "93.00",
      "average": "90.6779",
      "volume": "832",
      "turnover": "75444",
      "trades": "12"
    },
    {
      "date": "2021-12-02",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "65",
      "turnover": "5850",
      "trades": "4"
    },
    {
      "date": "2021-12-03",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "107.00",
      "low": "93.00",
      "close": "107.00",
      "average": "93.0558",
      "volume": "502",
      "turnover": "46714",
      "trades": "5"
    },
    {
      "date": "2021-12-06",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "94.00",
      "close": "94.00",
      "average": "101.7879",
      "volume": "1957",
      "turnover": "199199",
      "trades": "50"
    },
    {
      "date": "2021-12-07",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "103.00",
      "low": "95.00",
      "close": "97.00",
      "average": "96.2219",
      "volume": "2249",
      "turnover": "216403",
      "trades": "28"
    },
    {
      "date": "2021-12-08",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "95.00",
      "close": "95.00",
      "average": "96.6841",
      "volume": "717",
      "turnover": "69322.5",
      "trades": "13"
    },
    {
      "date": "2021-12-09",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "100.00",
      "low": "95.00",
      "close": "100.00",
      "average": "99.5455",
      "volume": "44",
      "turnover": "4380",
      "trades": "9"
    },
    {
      "date": "2021-12-10",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.136",
      "volume": "331",
      "turnover": "32152",
      "trades": "9"
    },
    {
      "date": "2021-12-13",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "251",
      "turnover": "23092",
      "trades": "11"
    },
    {
      "date": "2021-12-14",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "88.00",
      "close": "88.00",
      "average": "89.5944",
      "volume": "747",
      "turnover": "66927",
      "trades": "12"
    },
    {
      "date": "2021-12-15",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "99.00",
      "low": "88.50",
      "close": "99.00",
      "average": "88.7618",
      "volume": "401",
      "turnover": "35593.5",
      "trades": "5"
    },
    {
      "date": "2021-12-16",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "90.00",
      "close": "90.50",
      "average": "97.2791",
      "volume": "670",
      "turnover": "65177",
      "trades": "19"
    },
    {
      "date": "2021-12-17",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "97.00",
      "low": "90.50",
      "close": "92.00",
      "average": "91.2976",
      "volume": "84",
      "turnover": "7669",
      "trades": "8"
    },
    {
      "date": "2021-12-20",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "17",
      "turnover": "1564",
      "trades": "3"
    },
    {
      "date": "2021-12-21",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.9402",
      "volume": "752",
      "turnover": "69139",
      "trades": "8"
    },
    {
      "date": "2021-12-22",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "96.00",
      "low": "91.00",
      "close": "96.00",
      "average": "91.9708",
      "volume": "821",
      "turnover": "75508",
      "trades": "7"
    },
    {
      "date": "2021-12-23",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.3015",
      "volume": "272",
      "turnover": "25650",
      "trades": "10"
    },
    {
      "date": "2021-12-27",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.50",
      "low": "93.00",
      "close": "93.50",
      "average": "93.1647",
      "volume": "1548",
      "turnover": "144219",
      "trades": "13"
    },
    {
      "date": "2021-12-28",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.00",
      "close": "93.00",
      "average": "93.4967",
      "volume": "2909",
      "turnover": "271982",
      "trades": "7"
    },
    {
      "date": "2021-12-29",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "609",
      "turnover": "56332.5",
      "trades": "10"
    },
    {
      "date": "2021-12-30",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "91.00",
      "close": "93.00",
      "average": "91.3879",
      "volume": "1516",
      "turnover": "138544",
      "trades": "15"
    },
    {
      "date": "2022-01-03",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "95.00",
      "low": "94.00",
      "close": "95.00",
      "average": "94.1321",
      "volume": "212",
      "turnover": "19956",
      "trades": "15"
    },
    {
      "date": "2022-01-04",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "292",
      "turnover": "27740",
      "trades": "10"
    },
    {
      "date": "2022-01-05",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "1276",
      "turnover": "121220",
      "trades": "10"
    },
    {
      "date": "2022-01-07",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.5225",
      "volume": "1222",
      "turnover": "115506.5",
      "trades": "14"
    },
    {
      "date": "2022-01-10",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "93.50",
      "close": "93.50",
      "average": "93.7588",
      "volume": "114",
      "turnover": "10688.5",
      "trades": "7"
    },
    {
      "date": "2022-01-11",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.50",
      "close": "93.50",
      "average": "93.50",
      "volume": "67",
      "turnover": "6264.5",
      "trades": "4"
    },
    {
      "date": "2022-01-12",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "139",
      "turnover": "12927",
      "trades": "10"
    },
    {
      "date": "2022-01-13",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "93.00",
      "low": "92.50",
      "close": "93.00",
      "average": "92.5064",
      "volume": "1866",
      "turnover": "172617",
      "trades": "8"
    },
    {
      "date": "2022-01-14",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "24",
      "turnover": "2232",
      "trades": "4"
    },
    {
      "date": "2022-01-17",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.507",
      "volume": "215",
      "turnover": "19889",
      "trades": "6"
    },
    {
      "date": "2022-01-18",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "89.00",
      "low": "87.50",
      "close": "89.00",
      "average": "88.8287",
      "volume": "1232",
      "turnover": "109437",
      "trades": "18"
    },
    {
      "date": "2022-01-19",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "92.50",
      "low": "91.50",
      "close": "92.50",
      "average": "91.5975",
      "volume": "513",
      "turnover": "46989.5",
      "trades": "8"
    },
    {
      "date": "2022-01-20",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "544",
      "turnover": "51136",
      "trades": "4"
    },
    {
      "date": "2022-01-21",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "93.50",
      "low": "92.00",
      "close": "93.50",
      "average": "92.4331",
      "volume": "703",
      "turnover": "64980.5",
      "trades": "10"
    },
    {
      "date": "2022-01-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-25",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.0652",
      "volume": "4416",
      "turnover": "547872",
      "trades": "64"
    },
    {
      "date": "2022-01-26",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.1398",
      "volume": "1989",
      "turnover": "246914",
      "trades": "59"
    },
    {
      "date": "2022-01-27",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "119.00",
      "close": "119.00",
      "average": "121.2736",
      "volume": "318",
      "turnover": "38565",
      "trades": "25"
    },
    {
      "date": "2022-01-28",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "119.00",
      "low": "118.00",
      "close": "119.00",
      "average": "118.0504",
      "volume": "377",
      "turnover": "44505",
      "trades": "13"
    },
    {
      "date": "2022-01-31",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "123.00",
      "low": "121.00",
      "close": "123.00",
      "average": "122.3761",
      "volume": "1170",
      "turnover": "143180",
      "trades": "27"
    },
    {
      "date": "2022-02-01",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "130.00",
      "low": "126.00",
      "close": "130.00",
      "average": "129.0059",
      "volume": "679",
      "turnover": "87595",
      "trades": "16"
    },
    {
      "date": "2022-02-02",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "133.00",
      "low": "130.00",
      "close": "133.00",
      "average": "132.9564",
      "volume": "1032",
      "turnover": "137211",
      "trades": "16"
    },
    {
      "date": "2022-02-03",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "129.00",
      "close": "129.00",
      "average": "130.6204",
      "volume": "598",
      "turnover": "78111",
      "trades": "18"
    },
    {
      "date": "2022-02-04",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "134.00",
      "low": "132.00",
      "close": "132.00",
      "average": "132.9217",
      "volume": "2261",
      "turnover": "300536",
      "trades": "42"
    },
    {
      "date": "2022-02-07",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "135.00",
      "low": "133.00",
      "close": "135.00",
      "average": "134.7983",
      "volume": "575",
      "turnover": "77509",
      "trades": "16"
    },
    {
      "date": "2022-02-08",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "132.00",
      "close": "132.00",
      "average": "133.6048",
      "volume": "167",
      "turnover": "22312",
      "trades": "9"
    },
    {
      "date": "2022-02-09",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "137.00",
      "low": "134.00",
      "close": "137.00",
      "average": "136.3757",
      "volume": "173",
      "turnover": "23593",
      "trades": "17"
    },
    {
      "date": "2022-02-10",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "139.00",
      "low": "137.00",
      "close": "139.00",
      "average": "137.9167",
      "volume": "216",
      "turnover": "29790",
      "trades": "16"
    },
    {
      "date": "2022-02-11",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "139.00",
      "low": "134.00",
      "close": "139.00",
      "average": "138.1677",
      "volume": "781",
      "turnover": "107909",
      "trades": "22"
    },
    {
      "date": "2022-02-14",
      "bid": null,
      "ask": null,
      "open": "139.00",
      "high": "139.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.1307",
      "volume": "551",
      "turnover": "73355",
      "trades": "19"
    },
    {
      "date": "2022-02-15",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "140.00",
      "low": "133.00",
      "close": "140.00",
      "average": "135.8455",
      "volume": "1230",
      "turnover": "167090",
      "trades": "21"
    },
    {
      "date": "2022-02-16",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "137.00",
      "close": "137.00",
      "average": "139.7065",
      "volume": "1758",
      "turnover": "245604",
      "trades": "15"
    },
    {
      "date": "2022-02-17",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "132.00",
      "close": "132.00",
      "average": "135.0144",
      "volume": "1044",
      "turnover": "140955",
      "trades": "10"
    },
    {
      "date": "2022-02-18",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "124.00",
      "close": "124.00",
      "average": "131.8252",
      "volume": "412",
      "turnover": "54312",
      "trades": "9"
    },
    {
      "date": "2022-02-21",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.9556",
      "volume": "135",
      "turnover": "16464",
      "trades": "13"
    },
    {
      "date": "2022-02-22",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.00",
      "volume": "1677",
      "turnover": "202917",
      "trades": "10"
    },
    {
      "date": "2022-02-23",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.00",
      "volume": "412",
      "turnover": "49852",
      "trades": "8"
    },
    {
      "date": "2022-02-24",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "117.00",
      "low": "101.00",
      "close": "117.00",
      "average": "116.3202",
      "volume": "1215",
      "turnover": "141329",
      "trades": "24"
    },
    {
      "date": "2022-02-25",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "121.00",
      "low": "115.00",
      "close": "121.00",
      "average": "119.8316",
      "volume": "1158",
      "turnover": "138765",
      "trades": "12"
    },
    {
      "date": "2022-02-28",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "123.00",
      "low": "121.00",
      "close": "123.00",
      "average": "122.1114",
      "volume": "386",
      "turnover": "47135",
      "trades": "8"
    },
    {
      "date": "2022-03-01",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.00",
      "volume": "33",
      "turnover": "4092",
      "trades": "7"
    },
    {
      "date": "2022-03-02",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.0294",
      "volume": "68",
      "turnover": "8366",
      "trades": "5"
    },
    {
      "date": "2022-03-03",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.00",
      "volume": "1948",
      "turnover": "239604",
      "trades": "12"
    },
    {
      "date": "2022-03-04",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "115.00",
      "low": "105.00",
      "close": "115.00",
      "average": "107.1151",
      "volume": "2102",
      "turnover": "225156",
      "trades": "21"
    },
    {
      "date": "2022-03-07",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "105.00",
      "close": "105.00",
      "average": "114.734",
      "volume": "564",
      "turnover": "64710",
      "trades": "15"
    },
    {
      "date": "2022-03-08",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "119.00",
      "low": "106.00",
      "close": "119.00",
      "average": "115.9938",
      "volume": "485",
      "turnover": "56257",
      "trades": "17"
    },
    {
      "date": "2022-03-09",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "122.00",
      "low": "121.00",
      "close": "122.00",
      "average": "121.0156",
      "volume": "3147",
      "turnover": "380836",
      "trades": "9"
    },
    {
      "date": "2022-03-10",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.9519",
      "volume": "104",
      "turnover": "12891",
      "trades": "7"
    },
    {
      "date": "2022-03-11",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.00",
      "volume": "6",
      "turnover": "750",
      "trades": "2"
    },
    {
      "date": "2022-03-14",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "128.00",
      "low": "126.00",
      "close": "128.00",
      "average": "126.875",
      "volume": "16",
      "turnover": "2030",
      "trades": "3"
    },
    {
      "date": "2022-03-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "128.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-16",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "132.00",
      "low": "128.00",
      "close": "132.00",
      "average": "130.6797",
      "volume": "2045",
      "turnover": "267240",
      "trades": "10"
    },
    {
      "date": "2022-03-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "132.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-18",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "138.00",
      "low": "132.00",
      "close": "138.00",
      "average": "132.9444",
      "volume": "36",
      "turnover": "4786",
      "trades": "6"
    },
    {
      "date": "2022-03-21",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "139.00",
      "close": "139.00",
      "average": "139.2263",
      "volume": "190",
      "turnover": "26453",
      "trades": "14"
    },
    {
      "date": "2022-03-22",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "139.00",
      "low": "137.00",
      "close": "139.00",
      "average": "137.8889",
      "volume": "9",
      "turnover": "1241",
      "trades": "4"
    },
    {
      "date": "2022-03-23",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "139.00",
      "close": "139.00",
      "average": "139.0047",
      "volume": "213",
      "turnover": "29608",
      "trades": "11"
    },
    {
      "date": "2022-03-24",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "134.00",
      "close": "134.00",
      "average": "134.00",
      "volume": "48",
      "turnover": "6432",
      "trades": "4"
    },
    {
      "date": "2022-03-25",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.0909",
      "volume": "11",
      "turnover": "1486",
      "trades": "2"
    },
    {
      "date": "2022-03-28",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.7137",
      "volume": "779",
      "turnover": "104163",
      "trades": "9"
    },
    {
      "date": "2022-03-29",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.00",
      "volume": "12",
      "turnover": "1596",
      "trades": "4"
    },
    {
      "date": "2022-03-30",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.00",
      "volume": "66",
      "turnover": "8778",
      "trades": "7"
    },
    {
      "date": "2022-03-31",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "143.00",
      "low": "133.00",
      "close": "138.00",
      "average": "135.2642",
      "volume": "106",
      "turnover": "14338",
      "trades": "10"
    },
    {
      "date": "2022-04-01",
      "bid": null,
      "ask": null,
      "open": "138.00",
      "high": "138.00",
      "low": "138.00",
      "close": "138.00",
      "average": "138.00",
      "volume": "20",
      "turnover": "2760",
      "trades": "4"
    },
    {
      "date": "2022-04-04",
      "bid": null,
      "ask": null,
      "open": "138.00",
      "high": "138.50",
      "low": "138.00",
      "close": "138.50",
      "average": "138.4459",
      "volume": "379",
      "turnover": "52471",
      "trades": "9"
    },
    {
      "date": "2022-04-05",
      "bid": null,
      "ask": null,
      "open": "140.50",
      "high": "144.00",
      "low": "140.50",
      "close": "144.00",
      "average": "140.8182",
      "volume": "22",
      "turnover": "3098",
      "trades": "3"
    },
    {
      "date": "2022-04-06",
      "bid": null,
      "ask": null,
      "open": "144.00",
      "high": "144.00",
      "low": "135.00",
      "close": "135.00",
      "average": "140.1717",
      "volume": "361",
      "turnover": "50602",
      "trades": "18"
    },
    {
      "date": "2022-04-07",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "142.50",
      "low": "135.00",
      "close": "142.50",
      "average": "136.5789",
      "volume": "19",
      "turnover": "2595",
      "trades": "5"
    },
    {
      "date": "2022-04-08",
      "bid": null,
      "ask": null,
      "open": "141.50",
      "high": "141.50",
      "low": "137.00",
      "close": "137.00",
      "average": "137.861",
      "volume": "1500",
      "turnover": "206791.5",
      "trades": "17"
    },
    {
      "date": "2022-04-11",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "137.00",
      "close": "137.00",
      "average": "137.00",
      "volume": "39",
      "turnover": "5343",
      "trades": "7"
    },
    {
      "date": "2022-04-12",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "137.00",
      "close": "137.00",
      "average": "137.00",
      "volume": "6",
      "turnover": "822",
      "trades": "2"
    },
    {
      "date": "2022-04-13",
      "bid": null,
      "ask": null,
      "open": "138.50",
      "high": "139.50",
      "low": "138.50",
      "close": "139.50",
      "average": "138.5025",
      "volume": "2025",
      "turnover": "280467.5",
      "trades": "8"
    },
    {
      "date": "2022-04-14",
      "bid": null,
      "ask": null,
      "open": "139.50",
      "high": "139.50",
      "low": "139.50",
      "close": "139.50",
      "average": "139.50",
      "volume": "3",
      "turnover": "418.5",
      "trades": "2"
    },
    {
      "date": "2022-04-19",
      "bid": null,
      "ask": null,
      "open": "139.50",
      "high": "139.50",
      "low": "139.00",
      "close": "139.00",
      "average": "139.0278",
      "volume": "396",
      "turnover": "55055",
      "trades": "12"
    },
    {
      "date": "2022-04-20",
      "bid": null,
      "ask": null,
      "open": "134.50",
      "high": "134.50",
      "low": "134.50",
      "close": "134.50",
      "average": "134.50",
      "volume": "21",
      "turnover": "2824.5",
      "trades": "3"
    },
    {
      "date": "2022-04-21",
      "bid": null,
      "ask": null,
      "open": "134.50",
      "high": "134.50",
      "low": "134.50",
      "close": "134.50",
      "average": "134.50",
      "volume": "4",
      "turnover": "538",
      "trades": "2"
    },
    {
      "date": "2022-04-22",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "129.00",
      "close": "129.00",
      "average": "131.5362",
      "volume": "207",
      "turnover": "27228",
      "trades": "5"
    },
    {
      "date": "2022-04-25",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.00",
      "low": "126.50",
      "close": "126.50",
      "average": "128.1324",
      "volume": "68",
      "turnover": "8713",
      "trades": "7"
    },
    {
      "date": "2022-04-26",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "128.00",
      "low": "126.00",
      "close": "128.00",
      "average": "126.1143",
      "volume": "105",
      "turnover": "13242",
      "trades": "5"
    },
    {
      "date": "2022-04-27",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "126.00",
      "close": "126.00",
      "average": "127.0909",
      "volume": "11",
      "turnover": "1398",
      "trades": "3"
    },
    {
      "date": "2022-04-28",
      "bid": null,
      "ask": null,
      "open": "122.50",
      "high": "122.50",
      "low": "113.50",
      "close": "113.50",
      "average": "120.70",
      "volume": "5",
      "turnover": "603.5",
      "trades": "3"
    },
    {
      "date": "2022-04-29",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "106.00",
      "close": "106.00",
      "average": "106.1413",
      "volume": "92",
      "turnover": "9765",
      "trades": "8"
    },
    {
      "date": "2022-05-02",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "530",
      "turnover": "56180",
      "trades": "8"
    },
    {
      "date": "2022-05-03",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "112.00",
      "low": "107.00",
      "close": "112.00",
      "average": "111.1071",
      "volume": "28",
      "turnover": "3111",
      "trades": "8"
    },
    {
      "date": "2022-05-04",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "111.50",
      "low": "107.50",
      "close": "111.50",
      "average": "107.8509",
      "volume": "114",
      "turnover": "12295",
      "trades": "3"
    },
    {
      "date": "2022-05-05",
      "bid": null,
      "ask": null,
      "open": "111.50",
      "high": "111.50",
      "low": "111.00",
      "close": "111.00",
      "average": "111.1912",
      "volume": "68",
      "turnover": "7561",
      "trades": "6"
    },
    {
      "date": "2022-05-06",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.4688",
      "volume": "64",
      "turnover": "6942",
      "trades": "5"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "108.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-10",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "111.00",
      "low": "108.00",
      "close": "111.00",
      "average": "109.7975",
      "volume": "948",
      "turnover": "104088",
      "trades": "12"
    },
    {
      "date": "2022-05-11",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "113.00",
      "low": "111.00",
      "close": "113.00",
      "average": "112.00",
      "volume": "89",
      "turnover": "9968",
      "trades": "8"
    },
    {
      "date": "2022-05-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "113.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-13",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.00",
      "volume": "10",
      "turnover": "1140",
      "trades": "2"
    },
    {
      "date": "2022-05-16",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.00",
      "volume": "2",
      "turnover": "242",
      "trades": "1"
    },
    {
      "date": "2022-05-17",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.00",
      "volume": "5",
      "turnover": "605",
      "trades": "2"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": "113.50",
      "high": "113.50",
      "low": "113.50",
      "close": "113.50",
      "average": "113.50",
      "volume": "10",
      "turnover": "1135",
      "trades": "2"
    },
    {
      "date": "2022-05-19",
      "bid": null,
      "ask": null,
      "open": "113.50",
      "high": "113.50",
      "low": "113.50",
      "close": "113.50",
      "average": "113.50",
      "volume": "6",
      "turnover": "681",
      "trades": "2"
    },
    {
      "date": "2022-05-20",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "115.50",
      "close": "115.50",
      "average": "115.50",
      "volume": "1",
      "turnover": "115.5",
      "trades": "1"
    },
    {
      "date": "2022-05-23",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "115.50",
      "close": "115.50",
      "average": "115.50",
      "volume": "223",
      "turnover": "25756.5",
      "trades": "7"
    },
    {
      "date": "2022-05-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "115.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "115.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-27",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.00",
      "volume": "10",
      "turnover": "1160",
      "trades": "2"
    },
    {
      "date": "2022-05-30",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.00",
      "volume": "10",
      "turnover": "1170",
      "trades": "3"
    },
    {
      "date": "2022-05-31",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.00",
      "volume": "8",
      "turnover": "936",
      "trades": "2"
    },
    {
      "date": "2022-06-01",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.00",
      "volume": "105",
      "turnover": "12285",
      "trades": "5"
    },
    {
      "date": "2022-06-02",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "114.00",
      "close": "114.00",
      "average": "115.8182",
      "volume": "11",
      "turnover": "1274",
      "trades": "3"
    },
    {
      "date": "2022-06-03",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "113.50",
      "close": "113.50",
      "average": "113.5632",
      "volume": "87",
      "turnover": "9880",
      "trades": "5"
    },
    {
      "date": "2022-06-07",
      "bid": null,
      "ask": null,
      "open": "110.50",
      "high": "113.00",
      "low": "110.50",
      "close": "113.00",
      "average": "111.4398",
      "volume": "399",
      "turnover": "44464.5",
      "trades": "8"
    },
    {
      "date": "2022-06-08",
      "bid": null,
      "ask": null,
      "open": "113.50",
      "high": "126.00",
      "low": "113.50",
      "close": "120.00",
      "average": "121.625",
      "volume": "132",
      "turnover": "16054.5",
      "trades": "10"
    },
    {
      "date": "2022-06-09",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "30",
      "turnover": "3600",
      "trades": "3"
    },
    {
      "date": "2022-06-10",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.0194",
      "volume": "1030",
      "turnover": "115380",
      "trades": "10"
    },
    {
      "date": "2022-06-13",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.1111",
      "volume": "90",
      "turnover": "9550",
      "trades": "7"
    },
    {
      "date": "2022-06-14",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "84.00",
      "low": "81.00",
      "close": "84.00",
      "average": "83.619",
      "volume": "126",
      "turnover": "10536",
      "trades": "8"
    },
    {
      "date": "2022-06-15",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "90.10",
      "low": "84.00",
      "close": "90.10",
      "average": "85.3071",
      "volume": "28",
      "turnover": "2388.6",
      "trades": "4"
    },
    {
      "date": "2022-06-16",
      "bid": null,
      "ask": null,
      "open": "89.40",
      "high": "89.40",
      "low": "84.50",
      "close": "84.50",
      "average": "89.1466",
      "volume": "116",
      "turnover": "10341",
      "trades": "6"
    },
    {
      "date": "2022-06-17",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "89.00",
      "close": "89.00",
      "average": "89.4963",
      "volume": "136",
      "turnover": "12171.5",
      "trades": "7"
    },
    {
      "date": "2022-06-20",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "17",
      "turnover": "1513",
      "trades": "7"
    },
    {
      "date": "2022-06-21",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "49",
      "turnover": "4361",
      "trades": "2"
    },
    {
      "date": "2022-06-22",
      "bid": null,
      "ask": null,
      "open": "86.40",
      "high": "89.00",
      "low": "86.40",
      "close": "89.00",
      "average": "88.1216",
      "volume": "74",
      "turnover": "6521",
      "trades": "5"
    },
    {
      "date": "2022-06-23",
      "bid": null,
      "ask": null,
      "open": "93.20",
      "high": "93.20",
      "low": "92.00",
      "close": "92.00",
      "average": "92.2727",
      "volume": "22",
      "turnover": "2030",
      "trades": "5"
    },
    {
      "date": "2022-06-27",
      "bid": null,
      "ask": null,
      "open": "92.20",
      "high": "92.20",
      "low": "90.90",
      "close": "90.90",
      "average": "91.1889",
      "volume": "9",
      "turnover": "820.7",
      "trades": "4"
    },
    {
      "date": "2022-06-28",
      "bid": null,
      "ask": null,
      "open": "90.80",
      "high": "90.80",
      "low": "90.80",
      "close": "90.80",
      "average": "90.80",
      "volume": "2",
      "turnover": "181.6",
      "trades": "1"
    },
    {
      "date": "2022-06-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-30",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "8",
      "turnover": "704",
      "trades": "2"
    },
    {
      "date": "2022-07-01",
      "bid": null,
      "ask": null,
      "open": "82.80",
      "high": "83.80",
      "low": "82.80",
      "close": "83.80",
      "average": "83.0649",
      "volume": "419",
      "turnover": "34804.2",
      "trades": "9"
    },
    {
      "date": "2022-07-04",
      "bid": null,
      "ask": null,
      "open": "84.30",
      "high": "84.30",
      "low": "84.30",
      "close": "84.30",
      "average": "84.30",
      "volume": "4",
      "turnover": "337.2",
      "trades": "1"
    },
    {
      "date": "2022-07-05",
      "bid": null,
      "ask": null,
      "open": "84.80",
      "high": "84.80",
      "low": "84.80",
      "close": "84.80",
      "average": "84.80",
      "volume": "53",
      "turnover": "4494.4",
      "trades": "1"
    },
    {
      "date": "2022-07-06",
      "bid": null,
      "ask": null,
      "open": "84.30",
      "high": "85.70",
      "low": "84.30",
      "close": "85.70",
      "average": "85.00",
      "volume": "52",
      "turnover": "4420",
      "trades": "5"
    },
    {
      "date": "2022-07-07",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "93.70",
      "close": "93.70",
      "average": "93.8613",
      "volume": "636",
      "turnover": "59695.8",
      "trades": "25"
    },
    {
      "date": "2022-07-08",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "88.30",
      "close": "88.30",
      "average": "89.4093",
      "volume": "495",
      "turnover": "44257.6",
      "trades": "17"
    },
    {
      "date": "2022-07-11",
      "bid": null,
      "ask": null,
      "open": "88.30",
      "high": "88.30",
      "low": "87.80",
      "close": "87.80",
      "average": "87.8922",
      "volume": "51",
      "turnover": "4482.5",
      "trades": "5"
    },
    {
      "date": "2022-07-12",
      "bid": null,
      "ask": null,
      "open": "86.10",
      "high": "86.10",
      "low": "86.10",
      "close": "86.10",
      "average": "86.10",
      "volume": "210",
      "turnover": "18081",
      "trades": "2"
    },
    {
      "date": "2022-07-13",
      "bid": null,
      "ask": null,
      "open": "86.10",
      "high": "86.10",
      "low": "85.00",
      "close": "85.00",
      "average": "86.0707",
      "volume": "75",
      "turnover": "6455.3",
      "trades": "10"
    },
    {
      "date": "2022-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-18",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "165",
      "turnover": "14025",
      "trades": "4"
    },
    {
      "date": "2022-07-19",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.80",
      "volume": "320",
      "turnover": "30016",
      "trades": "13"
    },
    {
      "date": "2022-07-20",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "92.40",
      "close": "92.40",
      "average": "92.5423",
      "volume": "97",
      "turnover": "8976.6",
      "trades": "10"
    },
    {
      "date": "2022-07-21",
      "bid": null,
      "ask": null,
      "open": "91.80",
      "high": "91.80",
      "low": "91.50",
      "close": "91.50",
      "average": "91.5993",
      "volume": "293",
      "turnover": "26838.6",
      "trades": "6"
    },
    {
      "date": "2022-07-22",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "95.70",
      "low": "91.00",
      "close": "95.70",
      "average": "93.0904",
      "volume": "292",
      "turnover": "27182.4",
      "trades": "7"
    },
    {
      "date": "2022-07-25",
      "bid": null,
      "ask": null,
      "open": "95.70",
      "high": "102.00",
      "low": "95.70",
      "close": "102.00",
      "average": "97.345",
      "volume": "180",
      "turnover": "17522.1",
      "trades": "11"
    },
    {
      "date": "2022-07-26",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.00",
      "volume": "253",
      "turnover": "25806",
      "trades": "13"
    },
    {
      "date": "2022-07-27",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "105.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.0459",
      "volume": "109",
      "turnover": "10905",
      "trades": "9"
    },
    {
      "date": "2022-07-28",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "103.00",
      "low": "100.00",
      "close": "103.00",
      "average": "100.8108",
      "volume": "74",
      "turnover": "7460",
      "trades": "6"
    },
    {
      "date": "2022-07-29",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "221",
      "turnover": "22763",
      "trades": "7"
    },
    {
      "date": "2022-08-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "103.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-02",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.4255",
      "volume": "47",
      "turnover": "4720",
      "trades": "6"
    },
    {
      "date": "2022-08-03",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "102.00",
      "low": "99.50",
      "close": "102.00",
      "average": "101.0772",
      "volume": "492",
      "turnover": "49730",
      "trades": "10"
    },
    {
      "date": "2022-08-04",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "105.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.9596",
      "volume": "297",
      "turnover": "31173",
      "trades": "6"
    },
    {
      "date": "2022-08-05",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "1",
      "turnover": "105",
      "trades": "1"
    },
    {
      "date": "2022-08-08",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "27",
      "turnover": "2835",
      "trades": "3"
    },
    {
      "date": "2022-08-09",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "19",
      "turnover": "1957",
      "trades": "2"
    },
    {
      "date": "2022-08-10",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "103.00",
      "low": "102.00",
      "close": "103.00",
      "average": "102.25",
      "volume": "40",
      "turnover": "4090",
      "trades": "5"
    },
    {
      "date": "2022-08-11",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "11",
      "turnover": "1133",
      "trades": "3"
    },
    {
      "date": "2022-08-12",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "98",
      "turnover": "9800",
      "trades": "5"
    },
    {
      "date": "2022-08-15",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "104.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.10",
      "volume": "160",
      "turnover": "16016",
      "trades": "9"
    },
    {
      "date": "2022-08-16",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "17",
      "turnover": "1700",
      "trades": "3"
    },
    {
      "date": "2022-08-17",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "150",
      "turnover": "15000",
      "trades": "2"
    },
    {
      "date": "2022-08-18",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "14",
      "turnover": "1400",
      "trades": "3"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.1554",
      "volume": "193",
      "turnover": "18365",
      "trades": "8"
    },
    {
      "date": "2022-08-22",
      "bid": null,
      "ask": null,
      "open": "96.50",
      "high": "96.50",
      "low": "96.50",
      "close": "96.50",
      "average": "96.50",
      "volume": "2",
      "turnover": "193",
      "trades": "1"
    },
    {
      "date": "2022-08-23",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "200",
      "turnover": "19400",
      "trades": "2"
    },
    {
      "date": "2022-08-24",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "203",
      "turnover": "19894",
      "trades": "5"
    },
    {
      "date": "2022-08-25",
      "bid": null,
      "ask": null,
      "open": "98.50",
      "high": "104.00",
      "low": "98.50",
      "close": "100.00",
      "average": "100.5556",
      "volume": "45",
      "turnover": "4525",
      "trades": "10"
    },
    {
      "date": "2022-08-26",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "5",
      "turnover": "490",
      "trades": "2"
    },
    {
      "date": "2022-08-29",
      "bid": null,
      "ask": null,
      "open": "97.50",
      "high": "97.50",
      "low": "97.00",
      "close": "97.00",
      "average": "97.3438",
      "volume": "16",
      "turnover": "1557.5",
      "trades": "7"
    },
    {
      "date": "2022-08-30",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "14",
      "turnover": "1330",
      "trades": "4"
    },
    {
      "date": "2022-08-31",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "93.50",
      "close": "93.50",
      "average": "93.9796",
      "volume": "662",
      "turnover": "62214.5",
      "trades": "12"
    },
    {
      "date": "2022-09-01",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "91.50",
      "close": "91.50",
      "average": "91.50",
      "volume": "88",
      "turnover": "8052",
      "trades": "5"
    },
    {
      "date": "2022-09-02",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "91.00",
      "low": "90.00",
      "close": "91.00",
      "average": "90.8413",
      "volume": "63",
      "turnover": "5723",
      "trades": "4"
    },
    {
      "date": "2022-09-05",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "35",
      "turnover": "3185",
      "trades": "4"
    },
    {
      "date": "2022-09-06",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "340",
      "turnover": "29410",
      "trades": "5"
    },
    {
      "date": "2022-09-07",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "35",
      "turnover": "3027.5",
      "trades": "4"
    },
    {
      "date": "2022-09-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-09",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.00",
      "close": "88.00",
      "average": "88.0222",
      "volume": "45",
      "turnover": "3961",
      "trades": "3"
    },
    {
      "date": "2022-09-12",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.50",
      "close": "88.50",
      "average": "88.50",
      "volume": "661",
      "turnover": "58498.5",
      "trades": "5"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "50",
      "turnover": "4500",
      "trades": "1"
    },
    {
      "date": "2022-09-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-21",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "23",
      "turnover": "1909",
      "trades": "1"
    },
    {
      "date": "2022-09-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-23",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "80.00",
      "low": "79.50",
      "close": "80.00",
      "average": "79.963",
      "volume": "27",
      "turnover": "2159",
      "trades": "5"
    },
    {
      "date": "2022-09-26",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "68",
      "turnover": "5236",
      "trades": "5"
    },
    {
      "date": "2022-09-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-29",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.6885",
      "volume": "122",
      "turnover": "8868",
      "trades": "7"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "73.50",
      "low": "72.00",
      "close": "73.50",
      "average": "72.0794",
      "volume": "189",
      "turnover": "13623",
      "trades": "5"
    },
    {
      "date": "2022-10-03",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "30",
      "turnover": "2160",
      "trades": "2"
    },
    {
      "date": "2022-10-04",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "77.50",
      "low": "74.00",
      "close": "77.50",
      "average": "74.0479",
      "volume": "73",
      "turnover": "5405.5",
      "trades": "4"
    },
    {
      "date": "2022-10-05",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "73.50",
      "low": "71.00",
      "close": "71.00",
      "average": "72.8438",
      "volume": "160",
      "turnover": "11655",
      "trades": "8"
    },
    {
      "date": "2022-10-06",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "73.00",
      "low": "71.00",
      "close": "73.00",
      "average": "71.375",
      "volume": "16",
      "turnover": "1142",
      "trades": "2"
    },
    {
      "date": "2022-10-07",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "75.50",
      "low": "74.50",
      "close": "75.50",
      "average": "74.5004",
      "volume": "2491",
      "turnover": "185580.5",
      "trades": "2"
    },
    {
      "date": "2022-10-10",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "75.50",
      "low": "74.50",
      "close": "74.50",
      "average": "75.082",
      "volume": "512",
      "turnover": "38442",
      "trades": "4"
    },
    {
      "date": "2022-10-11",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "350",
      "turnover": "25200",
      "trades": "4"
    },
    {
      "date": "2022-10-12",
      "bid": null,
      "ask": null,
      "open": "70.50",
      "high": "73.00",
      "low": "70.50",
      "close": "73.00",
      "average": "72.9272",
      "volume": "1030",
      "turnover": "75115",
      "trades": "6"
    },
    {
      "date": "2022-10-13",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "73.50",
      "low": "73.50",
      "close": "73.50",
      "average": "73.50",
      "volume": "10",
      "turnover": "735",
      "trades": "2"
    },
    {
      "date": "2022-10-14",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "74.50",
      "low": "74.50",
      "close": "74.50",
      "average": "74.50",
      "volume": "2",
      "turnover": "149",
      "trades": "2"
    },
    {
      "date": "2022-10-17",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "74.50",
      "low": "74.50",
      "close": "74.50",
      "average": "74.50",
      "volume": "1",
      "turnover": "74.5",
      "trades": "1"
    },
    {
      "date": "2022-10-18",
      "bid": null,
      "ask": null,
      "open": "78.50",
      "high": "79.00",
      "low": "78.50",
      "close": "79.00",
      "average": "78.9464",
      "volume": "28",
      "turnover": "2210.5",
      "trades": "3"
    },
    {
      "date": "2022-10-19",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.6571",
      "volume": "35",
      "turnover": "2648",
      "trades": "3"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-21",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "77.50",
      "low": "77.50",
      "close": "77.50",
      "average": "77.50",
      "volume": "25",
      "turnover": "1937.5",
      "trades": "2"
    },
    {
      "date": "2022-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-25",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "22",
      "turnover": "1628",
      "trades": "3"
    },
    {
      "date": "2022-10-26",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "76.50",
      "close": "77.00",
      "average": "76.8571",
      "volume": "42",
      "turnover": "3228",
      "trades": "7"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "75",
      "turnover": "5700",
      "trades": "3"
    },
    {
      "date": "2022-10-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-31",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "85",
      "turnover": "6715",
      "trades": "3"
    },
    {
      "date": "2022-11-01",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "83.50",
      "close": "83.50",
      "average": "83.50",
      "volume": "37",
      "turnover": "3089.5",
      "trades": "3"
    },
    {
      "date": "2022-11-02",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "88.00",
      "low": "83.50",
      "close": "88.00",
      "average": "83.7407",
      "volume": "27",
      "turnover": "2261",
      "trades": "5"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "84.00",
      "low": "83.50",
      "close": "84.00",
      "average": "83.561",
      "volume": "82",
      "turnover": "6852",
      "trades": "6"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "7",
      "turnover": "609",
      "trades": "2"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "87.50",
      "close": "87.50",
      "average": "87.7303",
      "volume": "241",
      "turnover": "21143",
      "trades": "8"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-09",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "88.00",
      "low": "87.50",
      "close": "88.00",
      "average": "87.9982",
      "volume": "563",
      "turnover": "49543",
      "trades": "4"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "83.00",
      "close": "86.50",
      "average": "85.6389",
      "volume": "90",
      "turnover": "7707.5",
      "trades": "6"
    },
    {
      "date": "2022-11-11",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "883",
      "turnover": "77262.5",
      "trades": "7"
    },
    {
      "date": "2022-11-14",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "10",
      "turnover": "875",
      "trades": "2"
    },
    {
      "date": "2022-11-15",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "87.50",
      "close": "87.50",
      "average": "88.30",
      "volume": "50",
      "turnover": "4415",
      "trades": "4"
    },
    {
      "date": "2022-11-16",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "88.00",
      "close": "88.00",
      "average": "89.4354",
      "volume": "209",
      "turnover": "18692",
      "trades": "13"
    },
    {
      "date": "2022-11-17",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.2825",
      "volume": "177",
      "turnover": "15095",
      "trades": "6"
    },
    {
      "date": "2022-11-18",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.00",
      "close": "82.00",
      "average": "82.0095",
      "volume": "1313",
      "turnover": "107678.5",
      "trades": "8"
    },
    {
      "date": "2022-11-21",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "86.50",
      "low": "83.00",
      "close": "84.50",
      "average": "84.8521",
      "volume": "764",
      "turnover": "64827",
      "trades": "11"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "84.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-23",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "148",
      "turnover": "11988",
      "trades": "8"
    },
    {
      "date": "2022-11-24",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "84.00",
      "low": "81.00",
      "close": "84.00",
      "average": "82.8868",
      "volume": "190",
      "turnover": "15748.5",
      "trades": "13"
    },
    {
      "date": "2022-11-25",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "83.50",
      "close": "83.50",
      "average": "83.5114",
      "volume": "175",
      "turnover": "14614.5",
      "trades": "7"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-30",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "3",
      "turnover": "246",
      "trades": "1"
    },
    {
      "date": "2022-12-01",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "80.00",
      "close": "80.00",
      "average": "81.0083",
      "volume": "121",
      "turnover": "9802",
      "trades": "9"
    },
    {
      "date": "2022-12-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-05",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "86.50",
      "low": "85.00",
      "close": "86.50",
      "average": "85.3462",
      "volume": "52",
      "turnover": "4438",
      "trades": "5"
    },
    {
      "date": "2022-12-06",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "4",
      "turnover": "346",
      "trades": "2"
    },
    {
      "date": "2022-12-07",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "1",
      "turnover": "86.5",
      "trades": "1"
    },
    {
      "date": "2022-12-08",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "84.50",
      "close": "84.50",
      "average": "84.6429",
      "volume": "28",
      "turnover": "2370",
      "trades": "3"
    },
    {
      "date": "2022-12-09",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "223",
      "turnover": "18955",
      "trades": "12"
    },
    {
      "date": "2022-12-12",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "89.00",
      "low": "88.50",
      "close": "89.00",
      "average": "88.9916",
      "volume": "415",
      "turnover": "36931.5",
      "trades": "12"
    },
    {
      "date": "2022-12-13",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "747",
      "turnover": "66483",
      "trades": "7"
    },
    {
      "date": "2022-12-14",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "91.50",
      "low": "89.50",
      "close": "91.50",
      "average": "90.9987",
      "volume": "774",
      "turnover": "70433",
      "trades": "6"
    },
    {
      "date": "2022-12-15",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "91.50",
      "close": "91.50",
      "average": "91.50",
      "volume": "147",
      "turnover": "13450.5",
      "trades": "6"
    },
    {
      "date": "2022-12-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-19",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "89.00",
      "close": "89.50",
      "average": "90.0718",
      "volume": "202",
      "turnover": "18194.5",
      "trades": "15"
    },
    {
      "date": "2022-12-20",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "89.00",
      "close": "89.00",
      "average": "89.4516",
      "volume": "155",
      "turnover": "13865",
      "trades": "6"
    },
    {
      "date": "2022-12-21",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "90.00",
      "low": "89.50",
      "close": "90.00",
      "average": "89.9454",
      "volume": "449",
      "turnover": "40385.5",
      "trades": "4"
    },
    {
      "date": "2022-12-22",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "90.00",
      "low": "88.00",
      "close": "90.00",
      "average": "88.0851",
      "volume": "423",
      "turnover": "37260",
      "trades": "8"
    },
    {
      "date": "2022-12-23",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "91.50",
      "low": "90.00",
      "close": "91.50",
      "average": "90.7228",
      "volume": "193",
      "turnover": "17509.5",
      "trades": "4"
    },
    {
      "date": "2022-12-27",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "8",
      "turnover": "740",
      "trades": "2"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "8",
      "turnover": "752",
      "trades": "2"
    },
    {
      "date": "2022-12-29",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "90.50",
      "close": "90.50",
      "average": "91.0584",
      "volume": "274",
      "turnover": "24950",
      "trades": "11"
    },
    {
      "date": "2022-12-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-02",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "90.50",
      "low": "88.50",
      "close": "90.50",
      "average": "88.5777",
      "volume": "103",
      "turnover": "9123.5",
      "trades": "4"
    },
    {
      "date": "2023-01-03",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "8",
      "turnover": "724",
      "trades": "1"
    },
    {
      "date": "2023-01-04",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "19",
      "turnover": "1719.5",
      "trades": "5"
    },
    {
      "date": "2023-01-05",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "131",
      "turnover": "11200.5",
      "trades": "6"
    },
    {
      "date": "2023-01-09",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "83.50",
      "close": "83.50",
      "average": "84.7882",
      "volume": "517",
      "turnover": "43835.5",
      "trades": "14"
    },
    {
      "date": "2023-01-10",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "83.00",
      "close": "83.00",
      "average": "83.0435",
      "volume": "1643",
      "turnover": "136440.5",
      "trades": "6"
    },
    {
      "date": "2023-01-11",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "1",
      "turnover": "83",
      "trades": "1"
    },
    {
      "date": "2023-01-12",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "80.50",
      "low": "78.00",
      "close": "80.50",
      "average": "80.4269",
      "volume": "513",
      "turnover": "41259",
      "trades": "6"
    },
    {
      "date": "2023-01-13",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "80.50",
      "close": "80.50",
      "average": "80.675",
      "volume": "100",
      "turnover": "8067.5",
      "trades": "5"
    },
    {
      "date": "2023-01-16",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "10",
      "turnover": "800",
      "trades": "2"
    },
    {
      "date": "2023-01-17",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "77.50",
      "close": "77.50",
      "average": "77.6552",
      "volume": "58",
      "turnover": "4504",
      "trades": "7"
    },
    {
      "date": "2023-01-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-19",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "82.00",
      "low": "79.50",
      "close": "82.00",
      "average": "81.199",
      "volume": "309",
      "turnover": "25090.5",
      "trades": "9"
    },
    {
      "date": "2023-01-20",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.6367",
      "volume": "556",
      "turnover": "45946",
      "trades": "12"
    },
    {
      "date": "2023-01-23",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "85.00",
      "low": "84.00",
      "close": "85.00",
      "average": "84.0087",
      "volume": "1376",
      "turnover": "115596",
      "trades": "8"
    },
    {
      "date": "2023-01-24",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "102",
      "turnover": "8874",
      "trades": "3"
    },
    {
      "date": "2023-01-25",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "89.00",
      "close": "89.00",
      "average": "89.1162",
      "volume": "142",
      "turnover": "12654.5",
      "trades": "10"
    },
    {
      "date": "2023-01-26",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "4",
      "turnover": "368",
      "trades": "1"
    },
    {
      "date": "2023-01-27",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.50",
      "low": "90.00",
      "close": "90.50",
      "average": "90.2857",
      "volume": "98",
      "turnover": "8848",
      "trades": "6"
    },
    {
      "date": "2023-01-30",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "95.00",
      "low": "90.50",
      "close": "95.00",
      "average": "94.7054",
      "volume": "392",
      "turnover": "37124.5",
      "trades": "12"
    },
    {
      "date": "2023-01-31",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "90.00",
      "close": "90.00",
      "average": "90.7226",
      "volume": "521",
      "turnover": "47266.5",
      "trades": "21"
    },
    {
      "date": "2023-02-01",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.5476",
      "volume": "210",
      "turnover": "18805",
      "trades": "13"
    },
    {
      "date": "2023-02-02",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "28",
      "turnover": "2520",
      "trades": "3"
    },
    {
      "date": "2023-02-03",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "90.00",
      "close": "90.00",
      "average": "91.886",
      "volume": "1833",
      "turnover": "168427",
      "trades": "16"
    },
    {
      "date": "2023-02-06",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.00",
      "close": "88.00",
      "average": "88.2748",
      "volume": "444",
      "turnover": "39194",
      "trades": "8"
    },
    {
      "date": "2023-02-07",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "89.00",
      "low": "88.00",
      "close": "89.00",
      "average": "88.9917",
      "volume": "843",
      "turnover": "75020",
      "trades": "9"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "91.50",
      "low": "89.00",
      "close": "89.00",
      "average": "91.4297",
      "volume": "263",
      "turnover": "24046",
      "trades": "4"
    },
    {
      "date": "2023-02-09",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "83.00",
      "close": "83.00",
      "average": "83.3594",
      "volume": "256",
      "turnover": "21340",
      "trades": "8"
    },
    {
      "date": "2023-02-10",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "82.00",
      "low": "79.50",
      "close": "82.00",
      "average": "80.0235",
      "volume": "425",
      "turnover": "34010",
      "trades": "15"
    },
    {
      "date": "2023-02-13",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "10",
      "turnover": "790",
      "trades": "1"
    },
    {
      "date": "2023-02-14",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "135",
      "turnover": "10800",
      "trades": "3"
    },
    {
      "date": "2023-02-15",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "81.00",
      "low": "80.00",
      "close": "81.00",
      "average": "80.5083",
      "volume": "120",
      "turnover": "9661",
      "trades": "4"
    },
    {
      "date": "2023-02-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "81.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-17",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "18",
      "turnover": "1440",
      "trades": "4"
    },
    {
      "date": "2023-02-20",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "78.50",
      "close": "78.50",
      "average": "79.9641",
      "volume": "669",
      "turnover": "53496",
      "trades": "16"
    },
    {
      "date": "2023-02-21",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "14",
      "turnover": "1092",
      "trades": "2"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "76.00",
      "close": "76.00",
      "average": "77.1494",
      "volume": "87",
      "turnover": "6712",
      "trades": "6"
    },
    {
      "date": "2023-02-23",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "65",
      "turnover": "4940",
      "trades": "1"
    },
    {
      "date": "2023-02-24",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "12",
      "turnover": "912",
      "trades": "1"
    },
    {
      "date": "2023-02-27",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "73.00",
      "close": "73.00",
      "average": "73.25",
      "volume": "40",
      "turnover": "2930",
      "trades": "4"
    },
    {
      "date": "2023-02-28",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "59",
      "turnover": "4248",
      "trades": "4"
    },
    {
      "date": "2023-03-01",
      "bid": null,
      "ask": null,
      "open": "71.50",
      "high": "71.50",
      "low": "71.50",
      "close": "71.50",
      "average": "71.50",
      "volume": "661",
      "turnover": "47261.5",
      "trades": "4"
    },
    {
      "date": "2023-03-02",
      "bid": null,
      "ask": null,
      "open": "73.00",
      "high": "73.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.24",
      "volume": "25",
      "turnover": "1756",
      "trades": "3"
    },
    {
      "date": "2023-03-03",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "34",
      "turnover": "2516",
      "trades": "4"
    },
    {
      "date": "2023-03-06",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.4286",
      "volume": "14",
      "turnover": "1014",
      "trades": "4"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "72.50",
      "high": "74.00",
      "low": "72.50",
      "close": "74.00",
      "average": "73.40",
      "volume": "5",
      "turnover": "367",
      "trades": "4"
    },
    {
      "date": "2023-03-08",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "70.50",
      "close": "70.50",
      "average": "70.9915",
      "volume": "1470",
      "turnover": "104357.5",
      "trades": "17"
    },
    {
      "date": "2023-03-09",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "71.00",
      "close": "71.00",
      "average": "71.00",
      "volume": "201",
      "turnover": "14271",
      "trades": "3"
    },
    {
      "date": "2023-03-10",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "71.00",
      "close": "71.00",
      "average": "71.00",
      "volume": "6",
      "turnover": "426",
      "trades": "2"
    },
    {
      "date": "2023-03-13",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "67.50",
      "close": "67.50",
      "average": "67.5405",
      "volume": "346",
      "turnover": "23369",
      "trades": "8"
    },
    {
      "date": "2023-03-14",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.00",
      "volume": "46",
      "turnover": "3128",
      "trades": "2"
    },
    {
      "date": "2023-03-15",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.00",
      "low": "67.00",
      "close": "68.00",
      "average": "67.5882",
      "volume": "17",
      "turnover": "1149",
      "trades": "5"
    },
    {
      "date": "2023-03-16",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.00",
      "volume": "95",
      "turnover": "6460",
      "trades": "1"
    },
    {
      "date": "2023-03-17",
      "bid": null,
      "ask": null,
      "open": "70.50",
      "high": "70.50",
      "low": "70.00",
      "close": "70.00",
      "average": "70.303",
      "volume": "33",
      "turnover": "2320",
      "trades": "5"
    },
    {
      "date": "2023-03-20",
      "bid": null,
      "ask": null,
      "open": "70.50",
      "high": "70.50",
      "low": "70.50",
      "close": "70.50",
      "average": "70.50",
      "volume": "1",
      "turnover": "70.5",
      "trades": "1"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": "70.50",
      "high": "70.50",
      "low": "69.00",
      "close": "69.00",
      "average": "70.3043",
      "volume": "115",
      "turnover": "8085",
      "trades": "7"
    },
    {
      "date": "2023-03-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "69.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "72.00",
      "low": "70.00",
      "close": "72.00",
      "average": "70.4848",
      "volume": "66",
      "turnover": "4652",
      "trades": "6"
    },
    {
      "date": "2023-03-24",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.50",
      "low": "72.00",
      "close": "72.50",
      "average": "72.4203",
      "volume": "320",
      "turnover": "23174.5",
      "trades": "6"
    },
    {
      "date": "2023-03-27",
      "bid": null,
      "ask": null,
      "open": "72.50",
      "high": "73.00",
      "low": "72.50",
      "close": "73.00",
      "average": "72.8667",
      "volume": "45",
      "turnover": "3279",
      "trades": "5"
    },
    {
      "date": "2023-03-28",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "73.50",
      "close": "73.50",
      "average": "73.8712",
      "volume": "66",
      "turnover": "4875.5",
      "trades": "2"
    },
    {
      "date": "2023-03-29",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "74.50",
      "low": "73.50",
      "close": "74.00",
      "average": "74.10",
      "volume": "30",
      "turnover": "2223",
      "trades": "5"
    },
    {
      "date": "2023-03-30",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "74.50",
      "low": "74.50",
      "close": "74.50",
      "average": "74.50",
      "volume": "219",
      "turnover": "16315.5",
      "trades": "7"
    },
    {
      "date": "2023-03-31",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "2",
      "turnover": "152",
      "trades": "2"
    },
    {
      "date": "2023-04-03",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.00",
      "volume": "133",
      "turnover": "9310",
      "trades": "5"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "74.50",
      "close": "74.50",
      "average": "74.5184",
      "volume": "462",
      "turnover": "34427.5",
      "trades": "9"
    },
    {
      "date": "2023-04-05",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "77.50",
      "low": "75.00",
      "close": "75.00",
      "average": "75.4136",
      "volume": "810",
      "turnover": "61085",
      "trades": "16"
    },
    {
      "date": "2023-04-06",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "960",
      "turnover": "72000",
      "trades": "5"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.50",
      "low": "75.00",
      "close": "75.50",
      "average": "75.4649",
      "volume": "171",
      "turnover": "12904.5",
      "trades": "6"
    },
    {
      "date": "2023-04-12",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.50",
      "low": "76.00",
      "close": "76.50",
      "average": "76.2029",
      "volume": "616",
      "turnover": "46941",
      "trades": "11"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.50",
      "low": "77.00",
      "close": "77.50",
      "average": "77.2143",
      "volume": "42",
      "turnover": "3243",
      "trades": "3"
    },
    {
      "date": "2023-04-14",
      "bid": null,
      "ask": null,
      "open": "81.50",
      "high": "81.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.6754",
      "volume": "57",
      "turnover": "4541.5",
      "trades": "5"
    },
    {
      "date": "2023-04-17",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "102",
      "turnover": "8364",
      "trades": "5"
    },
    {
      "date": "2023-04-18",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "33",
      "turnover": "2739",
      "trades": "3"
    },
    {
      "date": "2023-04-19",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "82.50",
      "close": "82.50",
      "average": "82.821",
      "volume": "243",
      "turnover": "20125.5",
      "trades": "6"
    },
    {
      "date": "2023-04-20",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "83.50",
      "close": "83.50",
      "average": "83.50",
      "volume": "166",
      "turnover": "13861",
      "trades": "1"
    },
    {
      "date": "2023-04-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-24",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "81.50",
      "close": "81.50",
      "average": "81.9377",
      "volume": "345",
      "turnover": "28268.5",
      "trades": "8"
    },
    {
      "date": "2023-04-25",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "57",
      "turnover": "4560",
      "trades": "4"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "75.50",
      "close": "75.50",
      "average": "77.6598",
      "volume": "463",
      "turnover": "35956.5",
      "trades": "6"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "84.00",
      "low": "81.00",
      "close": "84.00",
      "average": "82.5629",
      "volume": "835",
      "turnover": "68940",
      "trades": "11"
    },
    {
      "date": "2023-04-28",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "82.50",
      "close": "82.50",
      "average": "84.6237",
      "volume": "2943",
      "turnover": "249047.5",
      "trades": "13"
    },
    {
      "date": "2023-05-02",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "82.00",
      "low": "80.00",
      "close": "82.00",
      "average": "80.2143",
      "volume": "112",
      "turnover": "8984",
      "trades": "6"
    },
    {
      "date": "2023-05-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-04",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.50",
      "low": "81.00",
      "close": "81.50",
      "average": "81.4685",
      "volume": "111",
      "turnover": "9043",
      "trades": "5"
    },
    {
      "date": "2023-05-05",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "83.50",
      "close": "83.50",
      "average": "83.50",
      "volume": "28",
      "turnover": "2338",
      "trades": "2"
    },
    {
      "date": "2023-05-08",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "60",
      "turnover": "5040",
      "trades": "10"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "83.50",
      "close": "83.50",
      "average": "83.50",
      "volume": "5",
      "turnover": "417.5",
      "trades": "1"
    },
    {
      "date": "2023-05-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-11",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.50",
      "close": "82.50",
      "average": "82.50",
      "volume": "10",
      "turnover": "825",
      "trades": "3"
    },
    {
      "date": "2023-05-12",
      "bid": null,
      "ask": null,
      "open": "80.50",
      "high": "80.50",
      "low": "80.50",
      "close": "80.50",
      "average": "80.50",
      "volume": "4",
      "turnover": "322",
      "trades": "2"
    },
    {
      "date": "2023-05-15",
      "bid": null,
      "ask": null,
      "open": "80.50",
      "high": "80.50",
      "low": "80.00",
      "close": "80.00",
      "average": "80.0568",
      "volume": "88",
      "turnover": "7045",
      "trades": "4"
    },
    {
      "date": "2023-05-16",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "77.50",
      "low": "77.50",
      "close": "77.50",
      "average": "77.50",
      "volume": "166",
      "turnover": "12865",
      "trades": "1"
    },
    {
      "date": "2023-05-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-19",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "52",
      "turnover": "3952",
      "trades": "1"
    },
    {
      "date": "2023-05-22",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "5",
      "turnover": "380",
      "trades": "2"
    },
    {
      "date": "2023-05-23",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "200",
      "turnover": "14800",
      "trades": "4"
    },
    {
      "date": "2023-05-24",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "37",
      "turnover": "2664",
      "trades": "3"
    },
    {
      "date": "2023-05-25",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "70.50",
      "close": "70.50",
      "average": "71.1696",
      "volume": "2500",
      "turnover": "177924",
      "trades": "10"
    },
    {
      "date": "2023-05-26",
      "bid": null,
      "ask": null,
      "open": "69.00",
      "high": "72.50",
      "low": "69.00",
      "close": "72.50",
      "average": "69.0113",
      "volume": "310",
      "turnover": "21393.5",
      "trades": "4"
    },
    {
      "date": "2023-05-29",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "3",
      "turnover": "216",
      "trades": "1"
    },
    {
      "date": "2023-05-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "72.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-31",
      "bid": null,
      "ask": null,
      "open": "70.50",
      "high": "70.50",
      "low": "70.50",
      "close": "70.50",
      "average": "70.50",
      "volume": "1019",
      "turnover": "71839.5",
      "trades": "5"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.00",
      "volume": "1011",
      "turnover": "70770",
      "trades": "5"
    },
    {
      "date": "2023-06-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "70.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-05",
      "bid": null,
      "ask": null,
      "open": "66.50",
      "high": "66.50",
      "low": "66.50",
      "close": "66.50",
      "average": "66.50",
      "volume": "123",
      "turnover": "8179.5",
      "trades": "5"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": null,
      "open": "67.00",
      "high": "67.00",
      "low": "66.50",
      "close": "66.50",
      "average": "66.9237",
      "volume": "5908",
      "turnover": "395385.5",
      "trades": "13"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "66.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "30",
      "turnover": "1950",
      "trades": "2"
    },
    {
      "date": "2023-06-12",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "70",
      "turnover": "4550",
      "trades": "1"
    },
    {
      "date": "2023-06-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-14",
      "bid": null,
      "ask": null,
      "open": "60.50",
      "high": "61.50",
      "low": "60.50",
      "close": "61.50",
      "average": "61.2752",
      "volume": "258",
      "turnover": "15809",
      "trades": "6"
    },
    {
      "date": "2023-06-15",
      "bid": null,
      "ask": null,
      "open": "61.50",
      "high": "63.00",
      "low": "61.50",
      "close": "63.00",
      "average": "62.9446",
      "volume": "1490",
      "turnover": "93787.5",
      "trades": "9"
    },
    {
      "date": "2023-06-16",
      "bid": null,
      "ask": null,
      "open": "63.00",
      "high": "63.00",
      "low": "62.50",
      "close": "62.50",
      "average": "62.5268",
      "volume": "317",
      "turnover": "19821",
      "trades": "6"
    },
    {
      "date": "2023-06-19",
      "bid": null,
      "ask": null,
      "open": "62.00",
      "high": "62.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.00",
      "volume": "10",
      "turnover": "620",
      "trades": "3"
    },
    {
      "date": "2023-06-20",
      "bid": null,
      "ask": null,
      "open": "61.00",
      "high": "61.00",
      "low": "61.00",
      "close": "61.00",
      "average": "61.00",
      "volume": "1",
      "turnover": "61",
      "trades": "1"
    },
    {
      "date": "2023-06-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "61.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "66.50",
      "high": "68.00",
      "low": "66.50",
      "close": "68.00",
      "average": "67.8846",
      "volume": "780",
      "turnover": "52950",
      "trades": "21"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.50",
      "low": "70.50",
      "close": "71.50",
      "average": "70.9954",
      "volume": "1410",
      "turnover": "100103.5",
      "trades": "28"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "69.50",
      "close": "69.50",
      "average": "70.5258",
      "volume": "561",
      "turnover": "39565",
      "trades": "13"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": null,
      "open": "70.50",
      "high": "72.00",
      "low": "70.50",
      "close": "72.00",
      "average": "70.95",
      "volume": "50",
      "turnover": "3547.5",
      "trades": "5"
    },
    {
      "date": "2023-06-29",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.791",
      "volume": "1201",
      "turnover": "85020",
      "trades": "12"
    },
    {
      "date": "2023-06-30",
      "bid": null,
      "ask": null,
      "open": "65.50",
      "high": "69.50",
      "low": "65.50",
      "close": "69.50",
      "average": "68.5204",
      "volume": "933",
      "turnover": "63929.5",
      "trades": "13"
    },
    {
      "date": "2023-07-03",
      "bid": null,
      "ask": null,
      "open": "69.50",
      "high": "69.50",
      "low": "69.00",
      "close": "69.00",
      "average": "69.0441",
      "volume": "68",
      "turnover": "4695",
      "trades": "6"
    },
    {
      "date": "2023-07-04",
      "bid": null,
      "ask": null,
      "open": "68.50",
      "high": "68.50",
      "low": "68.00",
      "close": "68.00",
      "average": "68.4767",
      "volume": "257",
      "turnover": "17598.5",
      "trades": "7"
    },
    {
      "date": "2023-07-05",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.00",
      "volume": "5705",
      "turnover": "387940",
      "trades": "7"
    },
    {
      "date": "2023-07-06",
      "bid": null,
      "ask": null,
      "open": "67.50",
      "high": "67.50",
      "low": "66.50",
      "close": "66.50",
      "average": "66.7133",
      "volume": "150",
      "turnover": "10007",
      "trades": "6"
    },
    {
      "date": "2023-07-07",
      "bid": null,
      "ask": null,
      "open": "67.50",
      "high": "67.50",
      "low": "67.50",
      "close": "67.50",
      "average": "67.50",
      "volume": "20",
      "turnover": "1350",
      "trades": "2"
    },
    {
      "date": "2023-07-10",
      "bid": null,
      "ask": null,
      "open": "67.50",
      "high": "67.50",
      "low": "67.50",
      "close": "67.50",
      "average": "67.50",
      "volume": "5",
      "turnover": "337.5",
      "trades": "2"
    },
    {
      "date": "2023-07-11",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.00",
      "volume": "25",
      "turnover": "1750",
      "trades": "8"
    },
    {
      "date": "2023-07-12",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.50",
      "low": "70.00",
      "close": "70.50",
      "average": "70.0254",
      "volume": "826",
      "turnover": "57841",
      "trades": "6"
    },
    {
      "date": "2023-07-13",
      "bid": null,
      "ask": null,
      "open": "69.50",
      "high": "69.50",
      "low": "69.50",
      "close": "69.50",
      "average": "69.50",
      "volume": "126",
      "turnover": "8757",
      "trades": "3"
    },
    {
      "date": "2023-07-14",
      "bid": null,
      "ask": null,
      "open": "68.50",
      "high": "68.50",
      "low": "68.50",
      "close": "68.50",
      "average": "68.50",
      "volume": "3",
      "turnover": "205.5",
      "trades": "1"
    },
    {
      "date": "2023-07-17",
      "bid": null,
      "ask": null,
      "open": "73.00",
      "high": "73.00",
      "low": "68.50",
      "close": "68.50",
      "average": "68.509",
      "volume": "1004",
      "turnover": "68783",
      "trades": "7"
    },
    {
      "date": "2023-07-18",
      "bid": null,
      "ask": null,
      "open": "67.50",
      "high": "67.50",
      "low": "67.50",
      "close": "67.50",
      "average": "67.50",
      "volume": "14",
      "turnover": "945",
      "trades": "1"
    },
    {
      "date": "2023-07-19",
      "bid": null,
      "ask": null,
      "open": "68.50",
      "high": "70.50",
      "low": "68.50",
      "close": "70.50",
      "average": "70.3161",
      "volume": "87",
      "turnover": "6117.5",
      "trades": "4"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": "70.50",
      "high": "70.50",
      "low": "70.50",
      "close": "70.50",
      "average": "70.50",
      "volume": "49",
      "turnover": "3454.5",
      "trades": "4"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "71.00",
      "close": "71.00",
      "average": "71.00",
      "volume": "1071",
      "turnover": "76041",
      "trades": "6"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": "71.50",
      "high": "71.50",
      "low": "71.00",
      "close": "71.00",
      "average": "71.4627",
      "volume": "67",
      "turnover": "4788",
      "trades": "4"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "70.50",
      "close": "70.50",
      "average": "71.0151",
      "volume": "166",
      "turnover": "11788.5",
      "trades": "8"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": "69.50",
      "high": "69.50",
      "low": "69.50",
      "close": "69.50",
      "average": "69.50",
      "volume": "64",
      "turnover": "4448",
      "trades": "3"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": "69.50",
      "high": "69.50",
      "low": "69.50",
      "close": "69.50",
      "average": "69.50",
      "volume": "4",
      "turnover": "278",
      "trades": "1"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": "69.50",
      "high": "69.50",
      "low": "69.50",
      "close": "69.50",
      "average": "69.50",
      "volume": "47",
      "turnover": "3266.5",
      "trades": "7"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": "69.50",
      "high": "69.50",
      "low": "69.50",
      "close": "69.50",
      "average": "69.50",
      "volume": "40",
      "turnover": "2780",
      "trades": "4"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "69.50",
      "high": "69.50",
      "low": "69.50",
      "close": "69.50",
      "average": "69.50",
      "volume": "25",
      "turnover": "1737.5",
      "trades": "1"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": "69.00",
      "high": "69.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.00",
      "volume": "14",
      "turnover": "966",
      "trades": "2"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": "68.50",
      "high": "68.50",
      "low": "68.50",
      "close": "68.50",
      "average": "68.50",
      "volume": "14",
      "turnover": "959",
      "trades": "2"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.00",
      "volume": "5",
      "turnover": "350",
      "trades": "1"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "70.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": "70.50",
      "high": "70.50",
      "low": "70.50",
      "close": "70.50",
      "average": "70.50",
      "volume": "249",
      "turnover": "17554.5",
      "trades": "5"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "71.00",
      "close": "71.00",
      "average": "71.00",
      "volume": "5",
      "turnover": "355",
      "trades": "1"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "71.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "71.00",
      "close": "71.00",
      "average": "71.00",
      "volume": "66",
      "turnover": "4686",
      "trades": "2"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "71.00",
      "close": "71.00",
      "average": "71.00",
      "volume": "9",
      "turnover": "639",
      "trades": "4"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": "69.00",
      "high": "69.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.00",
      "volume": "10",
      "turnover": "690",
      "trades": "2"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "69.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "69.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "69.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.00",
      "volume": "1",
      "turnover": "68",
      "trades": "1"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.00",
      "volume": "4",
      "turnover": "272",
      "trades": "1"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "67.50",
      "high": "67.50",
      "low": "67.50",
      "close": "67.50",
      "average": "67.50",
      "volume": "9",
      "turnover": "607.5",
      "trades": "2"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "67.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "67.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": "61.50",
      "high": "67.00",
      "low": "61.50",
      "close": "67.00",
      "average": "65.6335",
      "volume": "161",
      "turnover": "10567",
      "trades": "7"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": "67.00",
      "high": "68.00",
      "low": "67.00",
      "close": "68.00",
      "average": "67.5349",
      "volume": "43",
      "turnover": "2904",
      "trades": "5"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "72.50",
      "high": "72.50",
      "low": "72.50",
      "close": "72.50",
      "average": "72.50",
      "volume": "9",
      "turnover": "652.5",
      "trades": "1"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": "72.50",
      "high": "72.50",
      "low": "72.50",
      "close": "72.50",
      "average": "72.50",
      "volume": "98",
      "turnover": "7105",
      "trades": "7"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": "72.50",
      "high": "75.00",
      "low": "72.50",
      "close": "75.00",
      "average": "74.0952",
      "volume": "63",
      "turnover": "4668",
      "trades": "4"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "400",
      "turnover": "31600",
      "trades": "3"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "78.50",
      "close": "78.50",
      "average": "79.0053",
      "volume": "761",
      "turnover": "60123",
      "trades": "14"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "108",
      "turnover": "7992",
      "trades": "3"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": "73.00",
      "high": "73.00",
      "low": "73.00",
      "close": "73.00",
      "average": "73.00",
      "volume": "150",
      "turnover": "10950",
      "trades": "3"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": "73.00",
      "high": "73.00",
      "low": "73.00",
      "close": "73.00",
      "average": "73.00",
      "volume": "46",
      "turnover": "3358",
      "trades": "1"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "73.50",
      "low": "73.50",
      "close": "73.50",
      "average": "73.50",
      "volume": "1",
      "turnover": "73.5",
      "trades": "1"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.5301",
      "volume": "2407",
      "turnover": "181801",
      "trades": "11"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "5",
      "turnover": "375",
      "trades": "1"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "73.50",
      "low": "70.00",
      "close": "70.00",
      "average": "70.0068",
      "volume": "2044",
      "turnover": "143094",
      "trades": "9"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.00",
      "volume": "2",
      "turnover": "140",
      "trades": "1"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.00",
      "volume": "6",
      "turnover": "420",
      "trades": "1"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.00",
      "volume": "10",
      "turnover": "700",
      "trades": "2"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "30",
      "turnover": "2250",
      "trades": "1"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "17",
      "turnover": "1275",
      "trades": "3"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "74.50",
      "low": "70.00",
      "close": "70.00",
      "average": "70.1452",
      "volume": "62",
      "turnover": "4349",
      "trades": "5"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.50",
      "low": "70.00",
      "close": "70.00",
      "average": "70.0258",
      "volume": "310",
      "turnover": "21708",
      "trades": "10"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "71.00",
      "low": "71.00",
      "close": "71.00",
      "average": "71.00",
      "volume": "1",
      "turnover": "71",
      "trades": "1"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "73.50",
      "low": "73.50",
      "close": "73.50",
      "average": "73.50",
      "volume": "58",
      "turnover": "4263",
      "trades": "3"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": "71.50",
      "high": "71.50",
      "low": "71.50",
      "close": "71.50",
      "average": "71.50",
      "volume": "50",
      "turnover": "3575",
      "trades": "2"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "71.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "71.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "74.00",
      "low": "70.00",
      "close": "74.00",
      "average": "70.6723",
      "volume": "119",
      "turnover": "8410",
      "trades": "5"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "60",
      "turnover": "4500",
      "trades": "1"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "110",
      "turnover": "8250",
      "trades": "1"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "15",
      "turnover": "1140",
      "trades": "2"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "75.50",
      "low": "75.50",
      "close": "75.50",
      "average": "75.50",
      "volume": "2",
      "turnover": "151",
      "trades": "2"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.00",
      "volume": "100",
      "turnover": "7000",
      "trades": "2"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "70.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "74.50",
      "low": "74.00",
      "close": "74.00",
      "average": "74.2539",
      "volume": "1142",
      "turnover": "84798",
      "trades": "13"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "72.50",
      "close": "73.00",
      "average": "73.5154",
      "volume": "389",
      "turnover": "28597.5",
      "trades": "11"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "82.50",
      "low": "80.00",
      "close": "82.50",
      "average": "81.4589",
      "volume": "790",
      "turnover": "64352.5",
      "trades": "13"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "87.50",
      "low": "82.50",
      "close": "87.50",
      "average": "84.208",
      "volume": "565",
      "turnover": "47577.5",
      "trades": "12"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.50",
      "close": "88.50",
      "average": "88.50",
      "volume": "970",
      "turnover": "85845",
      "trades": "18"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.726",
      "volume": "73",
      "turnover": "6404",
      "trades": "7"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "88.00",
      "low": "87.50",
      "close": "88.00",
      "average": "87.5283",
      "volume": "212",
      "turnover": "18556",
      "trades": "5"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "89.50",
      "low": "88.00",
      "close": "89.00",
      "average": "88.9975",
      "volume": "2172",
      "turnover": "193302.5",
      "trades": "8"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "91.00",
      "low": "89.00",
      "close": "89.50",
      "average": "90.8053",
      "volume": "226",
      "turnover": "20522",
      "trades": "8"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "89.50",
      "close": "89.50",
      "average": "89.50",
      "volume": "120",
      "turnover": "10740",
      "trades": "7"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "89.50",
      "close": "89.50",
      "average": "89.50",
      "volume": "851",
      "turnover": "76164.5",
      "trades": "8"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "89.50",
      "close": "89.50",
      "average": "89.50",
      "volume": "99",
      "turnover": "8860.5",
      "trades": "1"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "87.50",
      "close": "87.50",
      "average": "87.5105",
      "volume": "382",
      "turnover": "33429",
      "trades": "6"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "351",
      "turnover": "31239",
      "trades": "5"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "103",
      "turnover": "9064",
      "trades": "3"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "100",
      "turnover": "8800",
      "trades": "6"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "88.50",
      "low": "87.50",
      "close": "88.50",
      "average": "87.6569",
      "volume": "51",
      "turnover": "4470.5",
      "trades": "3"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "88.50",
      "close": "88.50",
      "average": "89.2233",
      "volume": "215",
      "turnover": "19183",
      "trades": "9"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.50",
      "close": "88.50",
      "average": "88.50",
      "volume": "5",
      "turnover": "442.5",
      "trades": "2"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "88.50",
      "low": "87.00",
      "close": "88.50",
      "average": "88.2926",
      "volume": "311",
      "turnover": "27459",
      "trades": "9"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "89.50",
      "close": "89.50",
      "average": "89.50",
      "volume": "2",
      "turnover": "179",
      "trades": "1"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "88.50",
      "close": "88.50",
      "average": "88.8462",
      "volume": "13",
      "turnover": "1155",
      "trades": "5"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "88.00",
      "low": "87.50",
      "close": "88.00",
      "average": "87.7059",
      "volume": "51",
      "turnover": "4473",
      "trades": "6"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.9444",
      "volume": "18",
      "turnover": "1601",
      "trades": "3"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.0042",
      "volume": "713",
      "turnover": "62034",
      "trades": "11"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "380",
      "turnover": "33060",
      "trades": "3"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.6047",
      "volume": "43",
      "turnover": "3681",
      "trades": "2"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "86.50",
      "low": "85.00",
      "close": "86.50",
      "average": "85.0082",
      "volume": "182",
      "turnover": "15471.5",
      "trades": "4"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "85.50",
      "low": "83.50",
      "close": "85.50",
      "average": "83.7094",
      "volume": "191",
      "turnover": "15988.5",
      "trades": "6"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "83.50",
      "close": "86.50",
      "average": "85.073",
      "volume": "185",
      "turnover": "15738.5",
      "trades": "6"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "85.50",
      "close": "85.50",
      "average": "86.4375",
      "volume": "80",
      "turnover": "6915",
      "trades": "6"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "86.00",
      "low": "84.50",
      "close": "86.00",
      "average": "84.5726",
      "volume": "124",
      "turnover": "10487",
      "trades": "6"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.00",
      "close": "86.00",
      "average": "86.2232",
      "volume": "336",
      "turnover": "28971",
      "trades": "6"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "85.50",
      "low": "83.00",
      "close": "85.50",
      "average": "84.3846",
      "volume": "13",
      "turnover": "1097",
      "trades": "3"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.50",
      "close": "88.50",
      "average": "88.50",
      "volume": "9",
      "turnover": "796.5",
      "trades": "2"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "83.00",
      "close": "84.50",
      "average": "83.0616",
      "volume": "747",
      "turnover": "62047",
      "trades": "9"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "37",
      "turnover": "3182",
      "trades": "3"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "84.50",
      "low": "84.50",
      "close": "84.50",
      "average": "84.50",
      "volume": "498",
      "turnover": "42081",
      "trades": "5"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "84.50",
      "low": "83.00",
      "close": "84.50",
      "average": "83.2657",
      "volume": "779",
      "turnover": "64864",
      "trades": "13"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "86.00",
      "low": "84.50",
      "close": "86.00",
      "average": "85.3945",
      "volume": "782",
      "turnover": "66778.5",
      "trades": "8"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "10",
      "turnover": "860",
      "trades": "1"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "2",
      "turnover": "168",
      "trades": "1"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "87.50",
      "low": "84.50",
      "close": "87.50",
      "average": "86.00",
      "volume": "2",
      "turnover": "172",
      "trades": "2"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "84.50",
      "close": "84.50",
      "average": "87.236",
      "volume": "125",
      "turnover": "10904.5",
      "trades": "5"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "85.00",
      "low": "84.50",
      "close": "85.00",
      "average": "84.5543",
      "volume": "1325",
      "turnover": "112034.5",
      "trades": "9"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "86.50",
      "low": "85.00",
      "close": "86.50",
      "average": "85.4789",
      "volume": "2322",
      "turnover": "198482",
      "trades": "8"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "85.50",
      "low": "82.50",
      "close": "85.50",
      "average": "85.2634",
      "volume": "634",
      "turnover": "54057",
      "trades": "6"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "36",
      "turnover": "2772",
      "trades": "2"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "80.50",
      "low": "77.50",
      "close": "80.50",
      "average": "78.7541",
      "volume": "122",
      "turnover": "9608",
      "trades": "9"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "84.00",
      "low": "81.00",
      "close": "84.00",
      "average": "81.9156",
      "volume": "960",
      "turnover": "78639",
      "trades": "10"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "32",
      "turnover": "2656",
      "trades": "3"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "84.00",
      "low": "83.00",
      "close": "84.00",
      "average": "83.4706",
      "volume": "34",
      "turnover": "2838",
      "trades": "4"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "80.00",
      "low": "79.00",
      "close": "80.00",
      "average": "79.005",
      "volume": "201",
      "turnover": "15880",
      "trades": "4"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "79.50",
      "low": "78.00",
      "close": "79.50",
      "average": "79.4862",
      "volume": "145",
      "turnover": "11525.5",
      "trades": "9"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "12",
      "turnover": "954",
      "trades": "2"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "1271",
      "turnover": "99138",
      "trades": "6"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "77.50",
      "close": "77.50",
      "average": "77.5446",
      "volume": "112",
      "turnover": "8685",
      "trades": "6"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "78.00",
      "low": "77.50",
      "close": "78.00",
      "average": "77.9715",
      "volume": "650",
      "turnover": "50681.5",
      "trades": "8"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "16",
      "turnover": "1248",
      "trades": "5"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "77.50",
      "close": "78.00",
      "average": "79.0005",
      "volume": "1974",
      "turnover": "155947",
      "trades": "15"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "79.00",
      "low": "76.00",
      "close": "79.00",
      "average": "76.0208",
      "volume": "433",
      "turnover": "32917",
      "trades": "5"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "77.50",
      "close": "77.50",
      "average": "78.2069",
      "volume": "29",
      "turnover": "2268",
      "trades": "7"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "4",
      "turnover": "312",
      "trades": "2"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "78.50",
      "high": "78.50",
      "low": "78.50",
      "close": "78.50",
      "average": "78.50",
      "volume": "4",
      "turnover": "314",
      "trades": "3"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "78.00",
      "low": "77.00",
      "close": "78.00",
      "average": "77.268",
      "volume": "153",
      "turnover": "11822",
      "trades": "9"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "77.50",
      "low": "76.00",
      "close": "77.50",
      "average": "76.0313",
      "volume": "48",
      "turnover": "3649.5",
      "trades": "3"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "24",
      "turnover": "1896",
      "trades": "2"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "81.50",
      "low": "79.00",
      "close": "81.50",
      "average": "80.50",
      "volume": "15",
      "turnover": "1207.5",
      "trades": "3"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.4444",
      "volume": "18",
      "turnover": "1448",
      "trades": "4"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "75.50",
      "low": "75.50",
      "close": "75.50",
      "average": "75.50",
      "volume": "33",
      "turnover": "2491.5",
      "trades": "4"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.2716",
      "volume": "370",
      "turnover": "27850.5",
      "trades": "10"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "74.50",
      "low": "74.50",
      "close": "74.50",
      "average": "74.50",
      "volume": "10",
      "turnover": "745",
      "trades": "2"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "79.00",
      "low": "75.50",
      "close": "78.50",
      "average": "77.3969",
      "volume": "708",
      "turnover": "54797",
      "trades": "11"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "85.00",
      "low": "83.50",
      "close": "83.50",
      "average": "84.0784",
      "volume": "835",
      "turnover": "70205.5",
      "trades": "9"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "83.50",
      "close": "83.50",
      "average": "83.50",
      "volume": "23",
      "turnover": "1920.5",
      "trades": "2"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.0708",
      "volume": "1440",
      "turnover": "109542",
      "trades": "11"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "972",
      "turnover": "73872",
      "trades": "6"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "77.50",
      "low": "75.00",
      "close": "77.00",
      "average": "75.5013",
      "volume": "782",
      "turnover": "59042",
      "trades": "7"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "75.00",
      "close": "76.00",
      "average": "75.4404",
      "volume": "1358",
      "turnover": "102448",
      "trades": "12"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "72.50",
      "close": "73.00",
      "average": "74.0239",
      "volume": "921",
      "turnover": "68176",
      "trades": "14"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "74.50",
      "close": "76.50",
      "average": "76.9359",
      "volume": "1124",
      "turnover": "86476",
      "trades": "23"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "72.50",
      "close": "73.00",
      "average": "72.9088",
      "volume": "2654",
      "turnover": "193500",
      "trades": "16"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "71.50",
      "high": "73.00",
      "low": "71.50",
      "close": "73.00",
      "average": "71.5623",
      "volume": "313",
      "turnover": "22399",
      "trades": "3"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "78.00",
      "low": "71.00",
      "close": "78.00",
      "average": "72.034",
      "volume": "103",
      "turnover": "7419.5",
      "trades": "11"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": "73.00",
      "high": "74.00",
      "low": "73.00",
      "close": "74.00",
      "average": "73.999",
      "volume": "1001",
      "turnover": "74073",
      "trades": "4"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "604",
      "turnover": "44696",
      "trades": "7"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "74.00",
      "close": "74.50",
      "average": "74.60",
      "volume": "25",
      "turnover": "1865",
      "trades": "5"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": "71.50",
      "high": "72.50",
      "low": "71.50",
      "close": "72.50",
      "average": "71.7367",
      "volume": "169",
      "turnover": "12123.5",
      "trades": "5"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": "72.50",
      "high": "72.50",
      "low": "72.00",
      "close": "72.00",
      "average": "72.4556",
      "volume": "45",
      "turnover": "3260.5",
      "trades": "4"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "72.50",
      "high": "72.50",
      "low": "72.50",
      "close": "72.50",
      "average": "72.50",
      "volume": "3",
      "turnover": "217.5",
      "trades": "1"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "73.50",
      "low": "73.50",
      "close": "73.50",
      "average": "73.50",
      "volume": "3",
      "turnover": "220.5",
      "trades": "1"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "15",
      "turnover": "1125",
      "trades": "2"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "74.50",
      "low": "74.50",
      "close": "74.50",
      "average": "74.50",
      "volume": "565",
      "turnover": "42092.5",
      "trades": "5"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "75.00",
      "low": "73.50",
      "close": "75.00",
      "average": "74.5404",
      "volume": "384",
      "turnover": "28623.5",
      "trades": "6"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "77.50",
      "low": "75.00",
      "close": "75.00",
      "average": "77.3446",
      "volume": "74",
      "turnover": "5723.5",
      "trades": "6"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "229",
      "turnover": "17175",
      "trades": "6"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "76.00",
      "low": "75.00",
      "close": "76.00",
      "average": "75.2857",
      "volume": "28",
      "turnover": "2108",
      "trades": "5"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "78",
      "turnover": "5850",
      "trades": "6"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "72.50",
      "close": "72.50",
      "average": "72.5543",
      "volume": "460",
      "turnover": "33375",
      "trades": "6"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "75.50",
      "low": "75.50",
      "close": "75.50",
      "average": "75.50",
      "volume": "1118",
      "turnover": "84409",
      "trades": "8"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "78.00",
      "low": "75.50",
      "close": "78.00",
      "average": "77.6192",
      "volume": "1707",
      "turnover": "132496",
      "trades": "16"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "75.50",
      "close": "76.50",
      "average": "77.9804",
      "volume": "1097",
      "turnover": "85544.5",
      "trades": "8"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "79.00",
      "low": "77.00",
      "close": "79.00",
      "average": "78.4091",
      "volume": "1672",
      "turnover": "131100",
      "trades": "14"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "80.50",
      "high": "82.00",
      "low": "80.00",
      "close": "82.00",
      "average": "81.0722",
      "volume": "699",
      "turnover": "56669.5",
      "trades": "13"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "132",
      "turnover": "10824",
      "trades": "3"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "83.00",
      "low": "82.00",
      "close": "83.00",
      "average": "82.2978",
      "volume": "225",
      "turnover": "18517",
      "trades": "10"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "84.50",
      "low": "84.00",
      "close": "84.50",
      "average": "84.3933",
      "volume": "1532",
      "turnover": "129290.5",
      "trades": "13"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "84.50",
      "low": "84.50",
      "close": "84.50",
      "average": "84.50",
      "volume": "1",
      "turnover": "84.5",
      "trades": "1"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "84.50",
      "low": "83.00",
      "close": "84.00",
      "average": "84.3944",
      "volume": "1833",
      "turnover": "154695",
      "trades": "8"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "82.50",
      "close": "84.50",
      "average": "84.7743",
      "volume": "638",
      "turnover": "54086",
      "trades": "17"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "86.00",
      "low": "84.50",
      "close": "86.00",
      "average": "85.4397",
      "volume": "174",
      "turnover": "14866.5",
      "trades": "7"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "86.00",
      "low": "85.50",
      "close": "86.00",
      "average": "85.6111",
      "volume": "18",
      "turnover": "1541",
      "trades": "5"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "86.00",
      "close": "86.00",
      "average": "89.3986",
      "volume": "69",
      "turnover": "6168.5",
      "trades": "3"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "89.50",
      "low": "86.00",
      "close": "88.50",
      "average": "88.1392",
      "volume": "2758",
      "turnover": "243088",
      "trades": "30"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "85.00",
      "close": "88.00",
      "average": "88.3828",
      "volume": "8150",
      "turnover": "720320",
      "trades": "22"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.50",
      "close": "88.50",
      "average": "88.50",
      "volume": "130",
      "turnover": "11505",
      "trades": "6"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "87.50",
      "close": "87.50",
      "average": "87.5003",
      "volume": "1845",
      "turnover": "161438",
      "trades": "9"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "88.00",
      "low": "87.00",
      "close": "88.00",
      "average": "87.80",
      "volume": "5",
      "turnover": "439",
      "trades": "3"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "94.50",
      "low": "89.00",
      "close": "93.00",
      "average": "90.5286",
      "volume": "35",
      "turnover": "3168.5",
      "trades": "9"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "92.50",
      "close": "92.50",
      "average": "92.9309",
      "volume": "152",
      "turnover": "14125.5",
      "trades": "9"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "12",
      "turnover": "1116",
      "trades": "2"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.80",
      "volume": "10",
      "turnover": "908",
      "trades": "3"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "91.50",
      "low": "90.00",
      "close": "91.50",
      "average": "90.0632",
      "volume": "95",
      "turnover": "8556",
      "trades": "3"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "95.50",
      "low": "93.00",
      "close": "94.00",
      "average": "93.3838",
      "volume": "878",
      "turnover": "81991",
      "trades": "15"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "200",
      "turnover": "19200",
      "trades": "4"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "94.00",
      "close": "94.00",
      "average": "95.6988",
      "volume": "249",
      "turnover": "23829",
      "trades": "14"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "94.00",
      "low": "93.00",
      "close": "94.00",
      "average": "93.9796",
      "volume": "49",
      "turnover": "4605",
      "trades": "3"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "93.50",
      "close": "93.50",
      "average": "94.9479",
      "volume": "2064",
      "turnover": "195972.5",
      "trades": "35"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "95.00",
      "low": "93.50",
      "close": "95.00",
      "average": "93.5214",
      "volume": "140",
      "turnover": "13093",
      "trades": "8"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "95.00",
      "low": "94.50",
      "close": "95.00",
      "average": "94.9751",
      "volume": "342",
      "turnover": "32481.5",
      "trades": "10"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "96.50",
      "high": "96.50",
      "low": "95.00",
      "close": "95.00",
      "average": "95.5346",
      "volume": "492",
      "turnover": "47003",
      "trades": "8"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "94.50",
      "close": "94.50",
      "average": "94.9968",
      "volume": "316",
      "turnover": "30019",
      "trades": "8"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.50",
      "low": "93.00",
      "close": "93.00",
      "average": "94.00",
      "volume": "175",
      "turnover": "16450",
      "trades": "8"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "96.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.3987",
      "volume": "469",
      "turnover": "44742",
      "trades": "15"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "154",
      "turnover": "14630",
      "trades": "7"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "98.00",
      "low": "95.00",
      "close": "98.00",
      "average": "97.8414",
      "volume": "227",
      "turnover": "22210",
      "trades": "13"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": "98.50",
      "high": "98.50",
      "low": "96.00",
      "close": "96.00",
      "average": "98.1097",
      "volume": "1358",
      "turnover": "133233",
      "trades": "12"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "704",
      "turnover": "67584",
      "trades": "13"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "6",
      "turnover": "576",
      "trades": "3"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "97.50",
      "high": "97.50",
      "low": "96.00",
      "close": "96.00",
      "average": "96.30",
      "volume": "5",
      "turnover": "481.5",
      "trades": "3"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "11",
      "turnover": "1056",
      "trades": "4"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "95.00",
      "low": "94.00",
      "close": "95.00",
      "average": "94.3065",
      "volume": "155",
      "turnover": "14617.5",
      "trades": "11"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "93.50",
      "low": "92.00",
      "close": "93.50",
      "average": "92.3638",
      "volume": "1278",
      "turnover": "118041",
      "trades": "8"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "20",
      "turnover": "1880",
      "trades": "1"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "93.00",
      "close": "93.50",
      "average": "93.5243",
      "volume": "103",
      "turnover": "9633",
      "trades": "4"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "92.50",
      "low": "88.50",
      "close": "92.50",
      "average": "92.0115",
      "volume": "131",
      "turnover": "12053.5",
      "trades": "4"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "94.00",
      "low": "89.50",
      "close": "94.00",
      "average": "93.0213",
      "volume": "2000",
      "turnover": "186042.5",
      "trades": "14"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "91.50",
      "close": "91.50",
      "average": "93.4256",
      "volume": "242",
      "turnover": "22609",
      "trades": "8"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "91.50",
      "close": "91.50",
      "average": "91.50",
      "volume": "1346",
      "turnover": "123159",
      "trades": "7"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "96.00",
      "low": "91.50",
      "close": "96.00",
      "average": "93.3754",
      "volume": "1039",
      "turnover": "97017",
      "trades": "24"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.5202",
      "volume": "892",
      "turnover": "83420",
      "trades": "16"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "34",
      "turnover": "3145",
      "trades": "5"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "137",
      "turnover": "12672.5",
      "trades": "4"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "140",
      "turnover": "12460",
      "trades": "2"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "88.50",
      "close": "88.50",
      "average": "88.7813",
      "volume": "32",
      "turnover": "2841",
      "trades": "5"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.00",
      "close": "88.00",
      "average": "88.098",
      "volume": "51",
      "turnover": "4493",
      "trades": "6"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "1",
      "turnover": "88",
      "trades": "1"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "85.00",
      "low": "84.50",
      "close": "85.00",
      "average": "84.5213",
      "volume": "94",
      "turnover": "7945",
      "trades": "5"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "29",
      "turnover": "2479.5",
      "trades": "4"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "87.00",
      "low": "86.00",
      "close": "87.00",
      "average": "86.2453",
      "volume": "424",
      "turnover": "36568",
      "trades": "5"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "85.00",
      "close": "85.00",
      "average": "85.1987",
      "volume": "536",
      "turnover": "45666.5",
      "trades": "8"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "88.00",
      "low": "85.00",
      "close": "86.00",
      "average": "86.5644",
      "volume": "815",
      "turnover": "70550",
      "trades": "13"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "83.50",
      "close": "83.50",
      "average": "84.2622",
      "volume": "675",
      "turnover": "56877",
      "trades": "11"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "84.50",
      "low": "83.50",
      "close": "84.50",
      "average": "83.6765",
      "volume": "187",
      "turnover": "15647.5",
      "trades": "11"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "87.50",
      "low": "84.50",
      "close": "86.00",
      "average": "87.0415",
      "volume": "663",
      "turnover": "57708.5",
      "trades": "14"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "86.50",
      "close": "86.50",
      "average": "86.6382",
      "volume": "199",
      "turnover": "17241",
      "trades": "9"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.50",
      "low": "87.00",
      "close": "87.00",
      "average": "87.0632",
      "volume": "419",
      "turnover": "36479.5",
      "trades": "13"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "89.50",
      "low": "87.00",
      "close": "89.50",
      "average": "88.1905",
      "volume": "63",
      "turnover": "5556",
      "trades": "6"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "89.00",
      "low": "88.00",
      "close": "88.50",
      "average": "88.485",
      "volume": "1168",
      "turnover": "103350.5",
      "trades": "15"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "88.00",
      "low": "86.50",
      "close": "88.00",
      "average": "87.50",
      "volume": "15",
      "turnover": "1312.5",
      "trades": "4"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "74",
      "turnover": "6512",
      "trades": "5"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "86.50",
      "close": "87.00",
      "average": "86.9705",
      "volume": "458",
      "turnover": "39832.5",
      "trades": "4"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.50",
      "low": "87.00",
      "close": "87.50",
      "average": "87.007",
      "volume": "718",
      "turnover": "62471",
      "trades": "6"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "445",
      "turnover": "38937.5",
      "trades": "4"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "88.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.7362",
      "volume": "307",
      "turnover": "26628",
      "trades": "8"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "26",
      "turnover": "2236",
      "trades": "5"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "80.00",
      "close": "83.50",
      "average": "80.9775",
      "volume": "1354",
      "turnover": "109643.5",
      "trades": "10"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.936",
      "volume": "172",
      "turnover": "13749",
      "trades": "7"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "80.00",
      "low": "79.50",
      "close": "80.00",
      "average": "79.9537",
      "volume": "54",
      "turnover": "4317.5",
      "trades": "5"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "82.00",
      "low": "80.00",
      "close": "80.50",
      "average": "80.615",
      "volume": "200",
      "turnover": "16123",
      "trades": "10"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "99",
      "turnover": "7870.5",
      "trades": "2"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "50",
      "turnover": "4000",
      "trades": "2"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "23",
      "turnover": "1863",
      "trades": "2"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "81.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "82.00",
      "low": "81.00",
      "close": "82.00",
      "average": "81.9091",
      "volume": "110",
      "turnover": "9010",
      "trades": "3"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": "81.50",
      "high": "81.50",
      "low": "81.50",
      "close": "81.50",
      "average": "81.50",
      "volume": "5",
      "turnover": "407.5",
      "trades": "1"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "89",
      "turnover": "7209",
      "trades": "2"
    },
    {
      "date": "2024-08-02",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "1",
      "turnover": "79.5",
      "trades": "1"
    },
    {
      "date": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "75.50",
      "low": "75.00",
      "close": "75.00",
      "average": "75.0408",
      "volume": "49",
      "turnover": "3677",
      "trades": "3"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "75.50",
      "low": "75.50",
      "close": "75.50",
      "average": "75.50",
      "volume": "6",
      "turnover": "453",
      "trades": "2"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "620",
      "turnover": "47740",
      "trades": "5"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "51",
      "turnover": "4029",
      "trades": "3"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": "78.50",
      "high": "78.50",
      "low": "75.00",
      "close": "77.00",
      "average": "77.8547",
      "volume": "172",
      "turnover": "13391",
      "trades": "6"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.9923",
      "volume": "4031",
      "turnover": "314387",
      "trades": "15"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "78.50",
      "low": "76.00",
      "close": "78.50",
      "average": "76.1316",
      "volume": "19",
      "turnover": "1446.5",
      "trades": "3"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "49",
      "turnover": "3675",
      "trades": "2"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "75.50",
      "low": "75.50",
      "close": "75.50",
      "average": "75.50",
      "volume": "149",
      "turnover": "11249.5",
      "trades": "4"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "76.00",
      "low": "75.50",
      "close": "76.00",
      "average": "75.9945",
      "volume": "91",
      "turnover": "6915.5",
      "trades": "3"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "77.50",
      "low": "77.50",
      "close": "77.50",
      "average": "77.50",
      "volume": "145",
      "turnover": "11237.5",
      "trades": "4"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "77.50",
      "low": "77.50",
      "close": "77.50",
      "average": "77.50",
      "volume": "1",
      "turnover": "77.5",
      "trades": "1"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "47",
      "turnover": "3572",
      "trades": "2"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "14",
      "turnover": "1064",
      "trades": "3"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "75.00",
      "low": "73.50",
      "close": "75.00",
      "average": "74.7273",
      "volume": "11",
      "turnover": "822",
      "trades": "3"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "22",
      "turnover": "1650",
      "trades": "2"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "1",
      "turnover": "75",
      "trades": "1"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "3",
      "turnover": "228",
      "trades": "2"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "78.50",
      "low": "77.50",
      "close": "78.50",
      "average": "78.0506",
      "volume": "89",
      "turnover": "6946.5",
      "trades": "5"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": "78.50",
      "high": "78.50",
      "low": "78.00",
      "close": "78.00",
      "average": "78.2885",
      "volume": "26",
      "turnover": "2035.5",
      "trades": "3"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": "76.50",
      "high": "76.50",
      "low": "76.50",
      "close": "76.50",
      "average": "76.50",
      "volume": "37",
      "turnover": "2830.5",
      "trades": "3"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "75.00",
      "low": "74.00",
      "close": "75.00",
      "average": "74.50",
      "volume": "100",
      "turnover": "7450",
      "trades": "3"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "74.50",
      "low": "74.50",
      "close": "74.50",
      "average": "74.50",
      "volume": "5",
      "turnover": "372.5",
      "trades": "1"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "75.00",
      "low": "74.00",
      "close": "75.00",
      "average": "74.40",
      "volume": "220",
      "turnover": "16368",
      "trades": "7"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "27",
      "turnover": "2025",
      "trades": "2"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "77.00",
      "low": "75.00",
      "close": "77.00",
      "average": "75.1034",
      "volume": "116",
      "turnover": "8712",
      "trades": "5"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "76.00",
      "low": "74.50",
      "close": "76.00",
      "average": "74.5577",
      "volume": "78",
      "turnover": "5815.5",
      "trades": "4"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "75.50",
      "low": "75.50",
      "close": "75.50",
      "average": "75.50",
      "volume": "10",
      "turnover": "755",
      "trades": "2"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "8343",
      "turnover": "634068",
      "trades": "18"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "79.00",
      "low": "76.00",
      "close": "79.00",
      "average": "76.122",
      "volume": "3321",
      "turnover": "252801",
      "trades": "10"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "77.50",
      "close": "77.50",
      "average": "78.7402",
      "volume": "306",
      "turnover": "24094.5",
      "trades": "4"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "80.00",
      "low": "79.00",
      "close": "79.50",
      "average": "79.4483",
      "volume": "29",
      "turnover": "2304",
      "trades": "4"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "23",
      "turnover": "1828.5",
      "trades": "2"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.4615",
      "volume": "52",
      "turnover": "4184",
      "trades": "4"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "81.50",
      "low": "80.00",
      "close": "81.50",
      "average": "80.75",
      "volume": "20",
      "turnover": "1615",
      "trades": "4"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": "80.50",
      "high": "80.50",
      "low": "80.50",
      "close": "80.50",
      "average": "80.50",
      "volume": "14",
      "turnover": "1127",
      "trades": "2"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "79.50",
      "low": "78.00",
      "close": "79.50",
      "average": "78.5288",
      "volume": "139",
      "turnover": "10915.5",
      "trades": "3"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "140",
      "turnover": "10780",
      "trades": "3"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "78.50",
      "low": "77.50",
      "close": "78.50",
      "average": "77.7742",
      "volume": "62",
      "turnover": "4822",
      "trades": "3"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "76.50",
      "low": "74.00",
      "close": "76.50",
      "average": "74.2094",
      "volume": "764",
      "turnover": "56696",
      "trades": "9"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "77.50",
      "low": "75.50",
      "close": "77.50",
      "average": "75.9127",
      "volume": "189",
      "turnover": "14347.5",
      "trades": "5"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "100",
      "turnover": "7600",
      "trades": "2"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "58",
      "turnover": "4408",
      "trades": "3"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "51",
      "turnover": "3876",
      "trades": "3"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "77.50",
      "low": "76.50",
      "close": "76.50",
      "average": "76.9418",
      "volume": "249",
      "turnover": "19158.5",
      "trades": "8"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "35",
      "turnover": "2625",
      "trades": "2"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "10",
      "turnover": "760",
      "trades": "2"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "19",
      "turnover": "1444",
      "trades": "2"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "413",
      "turnover": "30975",
      "trades": "4"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "40",
      "turnover": "3040",
      "trades": "4"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "449",
      "turnover": "35022",
      "trades": "3"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.50",
      "low": "76.00",
      "close": "76.50",
      "average": "76.0489",
      "volume": "133",
      "turnover": "10114.5",
      "trades": "3"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "83.00",
      "low": "82.00",
      "close": "83.00",
      "average": "82.3881",
      "volume": "2126",
      "turnover": "175157",
      "trades": "19"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "86.50",
      "low": "83.00",
      "close": "86.50",
      "average": "83.9837",
      "volume": "523",
      "turnover": "43923.5",
      "trades": "8"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "90.50",
      "low": "87.00",
      "close": "89.50",
      "average": "90.444",
      "volume": "634",
      "turnover": "57341.5",
      "trades": "15"
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "91.00",
      "low": "89.50",
      "close": "90.50",
      "average": "90.0462",
      "volume": "703",
      "turnover": "63302.5",
      "trades": "10"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.00",
      "close": "90.00",
      "average": "90.4816",
      "volume": "163",
      "turnover": "14748.5",
      "trades": "11"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "88.00",
      "close": "89.50",
      "average": "88.186",
      "volume": "379",
      "turnover": "33422.5",
      "trades": "7"
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "92.00",
      "low": "89.50",
      "close": "92.00",
      "average": "90.48",
      "volume": "50",
      "turnover": "4524",
      "trades": "5"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.767",
      "volume": "811",
      "turnover": "73612",
      "trades": "7"
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "91.00",
      "low": "89.00",
      "close": "91.00",
      "average": "90.4013",
      "volume": "795",
      "turnover": "71869",
      "trades": "7"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "90.50",
      "close": "91.00",
      "average": "90.7091",
      "volume": "263",
      "turnover": "23856.5",
      "trades": "9"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "328",
      "turnover": "29520",
      "trades": "9"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "93.50",
      "low": "90.00",
      "close": "93.50",
      "average": "92.9433",
      "volume": "1368",
      "turnover": "127146.5",
      "trades": "14"
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "92.00",
      "close": "92.00",
      "average": "92.5382",
      "volume": "170",
      "turnover": "15731.5",
      "trades": "7"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "91.50",
      "close": "91.50",
      "average": "92.2254",
      "volume": "641",
      "turnover": "59116.5",
      "trades": "13"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "91.50",
      "close": "92.00",
      "average": "91.6339",
      "volume": "168",
      "turnover": "15394.5",
      "trades": "9"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "93.00",
      "low": "92.00",
      "close": "93.00",
      "average": "92.5289",
      "volume": "675",
      "turnover": "62457",
      "trades": "11"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "94.00",
      "low": "93.00",
      "close": "93.50",
      "average": "93.4458",
      "volume": "83",
      "turnover": "7756",
      "trades": "8"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "90.50",
      "close": "93.00",
      "average": "92.9935",
      "volume": "611",
      "turnover": "56819",
      "trades": "7"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.50",
      "low": "93.00",
      "close": "93.50",
      "average": "93.30",
      "volume": "50",
      "turnover": "4665",
      "trades": "2"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "331",
      "turnover": "31114",
      "trades": "7"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "93.00",
      "low": "92.50",
      "close": "93.00",
      "average": "92.9764",
      "volume": "529",
      "turnover": "49184.5",
      "trades": "6"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "5",
      "turnover": "460",
      "trades": "1"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "93.50",
      "low": "92.00",
      "close": "93.50",
      "average": "93.4847",
      "volume": "196",
      "turnover": "18323",
      "trades": "3"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "94.00",
      "low": "93.50",
      "close": "94.00",
      "average": "93.5098",
      "volume": "102",
      "turnover": "9538",
      "trades": "3"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "100",
      "turnover": "9400",
      "trades": "2"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "94.50",
      "close": "94.50",
      "average": "94.50",
      "volume": "100",
      "turnover": "9450",
      "trades": "2"
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "95.00",
      "low": "94.50",
      "close": "95.00",
      "average": "94.9408",
      "volume": "169",
      "turnover": "16045",
      "trades": "5"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "95.50",
      "high": "95.50",
      "low": "94.50",
      "close": "94.50",
      "average": "95.3209",
      "volume": "134",
      "turnover": "12773",
      "trades": "4"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "94.50",
      "close": "94.50",
      "average": "94.50",
      "volume": "31",
      "turnover": "2929.5",
      "trades": "2"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "94.50",
      "low": "93.00",
      "close": "94.50",
      "average": "93.5131",
      "volume": "496",
      "turnover": "46382.5",
      "trades": "6"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "92.50",
      "close": "92.50",
      "average": "93.2806",
      "volume": "253",
      "turnover": "23600",
      "trades": "7"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "96.00",
      "low": "93.00",
      "close": "96.00",
      "average": "93.2308",
      "volume": "13",
      "turnover": "1212",
      "trades": "3"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "96.50",
      "high": "96.50",
      "low": "96.50",
      "close": "96.50",
      "average": "96.50",
      "volume": "42",
      "turnover": "4053",
      "trades": "5"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "5",
      "turnover": "475",
      "trades": "1"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "94.50",
      "close": "94.50",
      "average": "94.50",
      "volume": "64",
      "turnover": "6048",
      "trades": "1"
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "94.50",
      "close": "94.50",
      "average": "94.50",
      "volume": "1",
      "turnover": "94.5",
      "trades": "1"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": "95.50",
      "high": "99.00",
      "low": "95.50",
      "close": "99.00",
      "average": "97.0939",
      "volume": "985",
      "turnover": "95637.5",
      "trades": "9"
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.9671",
      "volume": "517",
      "turnover": "51683",
      "trades": "12"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": "97.50",
      "high": "97.50",
      "low": "97.00",
      "close": "97.00",
      "average": "97.2632",
      "volume": "19",
      "turnover": "1848",
      "trades": "5"
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": "97.50",
      "high": "98.00",
      "low": "97.50",
      "close": "98.00",
      "average": "97.9545",
      "volume": "66",
      "turnover": "6465",
      "trades": "3"
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "103.00",
      "low": "102.00",
      "close": "103.00",
      "average": "102.0339",
      "volume": "3097",
      "turnover": "315999",
      "trades": "8"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "163",
      "turnover": "16789",
      "trades": "3"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "105.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.9763",
      "volume": "337",
      "turnover": "35040",
      "trades": "9"
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "308",
      "turnover": "31724",
      "trades": "15"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.00",
      "volume": "107",
      "turnover": "10914",
      "trades": "4"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.5455",
      "volume": "22",
      "turnover": "2212",
      "trades": "4"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.7786",
      "volume": "262",
      "turnover": "26404",
      "trades": "10"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "101.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.9898",
      "volume": "1081",
      "turnover": "109170",
      "trades": "6"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "102.00",
      "low": "99.00",
      "close": "102.00",
      "average": "101.998",
      "volume": "1511",
      "turnover": "154119",
      "trades": "5"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.00",
      "volume": "8",
      "turnover": "816",
      "trades": "2"
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "104.00",
      "low": "102.00",
      "close": "104.00",
      "average": "102.0606",
      "volume": "165",
      "turnover": "16840",
      "trades": "3"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "860",
      "turnover": "88580",
      "trades": "4"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "103.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "396",
      "turnover": "40788",
      "trades": "8"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "115.00",
      "low": "110.00",
      "close": "113.00",
      "average": "113.728",
      "volume": "1901",
      "turnover": "216197",
      "trades": "22"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "118.00",
      "low": "113.00",
      "close": "117.00",
      "average": "116.4293",
      "volume": "594",
      "turnover": "69159",
      "trades": "20"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "119.00",
      "low": "117.00",
      "close": "119.00",
      "average": "117.5854",
      "volume": "82",
      "turnover": "9642",
      "trades": "14"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "116.00",
      "close": "119.00",
      "average": "116.8354",
      "volume": "158",
      "turnover": "18460",
      "trades": "8"
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "119.00",
      "close": "119.00",
      "average": "121.8587",
      "volume": "276",
      "turnover": "33633",
      "trades": "12"
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "122.00",
      "low": "119.00",
      "close": "122.00",
      "average": "121.9944",
      "volume": "1079",
      "turnover": "131632",
      "trades": "14"
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.9486",
      "volume": "1731",
      "turnover": "216286",
      "trades": "14"
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "124.00",
      "low": "121.00",
      "close": "122.00",
      "average": "121.0851",
      "volume": "376",
      "turnover": "45528",
      "trades": "12"
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.00",
      "volume": "391",
      "turnover": "47702",
      "trades": "12"
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "124.00",
      "low": "121.00",
      "close": "121.00",
      "average": "122.9164",
      "volume": "287",
      "turnover": "35277",
      "trades": "10"
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "128.00",
      "low": "122.00",
      "close": "128.00",
      "average": "126.6819",
      "volume": "874",
      "turnover": "110720",
      "trades": "11"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.0552",
      "volume": "725",
      "turnover": "89940",
      "trades": "10"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "125.00",
      "low": "124.00",
      "close": "125.00",
      "average": "124.1429",
      "volume": "189",
      "turnover": "23463",
      "trades": "7"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "124.00",
      "low": "122.00",
      "close": "124.00",
      "average": "122.0181",
      "volume": "443",
      "turnover": "54054",
      "trades": "5"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "124.00",
      "low": "121.00",
      "close": "124.00",
      "average": "122.5562",
      "volume": "356",
      "turnover": "43630",
      "trades": "13"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "126.00",
      "low": "124.00",
      "close": "124.00",
      "average": "125.7569",
      "volume": "255",
      "turnover": "32068",
      "trades": "9"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "122.00",
      "close": "122.00",
      "average": "124.20",
      "volume": "30",
      "turnover": "3726",
      "trades": "7"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.00",
      "volume": "200",
      "turnover": "24400",
      "trades": "5"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.119",
      "volume": "252",
      "turnover": "29766",
      "trades": "11"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "118.00",
      "low": "116.00",
      "close": "118.00",
      "average": "116.2049",
      "volume": "122",
      "turnover": "14177",
      "trades": "9"
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "283",
      "turnover": "32545",
      "trades": "6"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "115.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.1065",
      "volume": "169",
      "turnover": "19115",
      "trades": "6"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "113.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "110.00",
      "close": "112.00",
      "average": "110.2138",
      "volume": "159",
      "turnover": "17524",
      "trades": "6"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "114.9579",
      "volume": "95",
      "turnover": "10921",
      "trades": "5"
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.25",
      "volume": "116",
      "turnover": "13253",
      "trades": "6"
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "117.00",
      "low": "116.00",
      "close": "117.00",
      "average": "116.9074",
      "volume": "54",
      "turnover": "6313",
      "trades": "4"
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.00",
      "volume": "105",
      "turnover": "12390",
      "trades": "5"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "119.00",
      "low": "118.00",
      "close": "119.00",
      "average": "118.5714",
      "volume": "14",
      "turnover": "1660",
      "trades": "3"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "120.00",
      "low": "118.00",
      "close": "120.00",
      "average": "118.0896",
      "volume": "201",
      "turnover": "23736",
      "trades": "7"
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "120.00",
      "close": "121.00",
      "average": "121.0955",
      "volume": "356",
      "turnover": "43110",
      "trades": "4"
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "121.00",
      "low": "120.00",
      "close": "121.00",
      "average": "120.2308",
      "volume": "52",
      "turnover": "6252",
      "trades": "3"
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.00",
      "low": "117.00",
      "close": "117.00",
      "average": "120.5507",
      "volume": "454",
      "turnover": "54730",
      "trades": "12"
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "119.00",
      "low": "117.00",
      "close": "119.00",
      "average": "118.7818",
      "volume": "165",
      "turnover": "19599",
      "trades": "8"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.00",
      "volume": "12",
      "turnover": "1428",
      "trades": "2"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.00",
      "volume": "4",
      "turnover": "472",
      "trades": "2"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.00",
      "volume": "115",
      "turnover": "13455",
      "trades": "3"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.00",
      "low": "113.00",
      "close": "113.00",
      "average": "115.6389",
      "volume": "144",
      "turnover": "16652",
      "trades": "11"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "118.00",
      "low": "113.00",
      "close": "118.00",
      "average": "113.6429",
      "volume": "196",
      "turnover": "22274",
      "trades": "4"
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "115.00",
      "low": "111.00",
      "close": "115.00",
      "average": "114.6364",
      "volume": "11",
      "turnover": "1261",
      "trades": "3"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "112.00",
      "close": "112.00",
      "average": "114.8432",
      "volume": "185",
      "turnover": "21246",
      "trades": "4"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.00",
      "volume": "25",
      "turnover": "2800",
      "trades": "3"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "104.50",
      "close": "106.00",
      "average": "105.9971",
      "volume": "2046",
      "turnover": "216870",
      "trades": "9"
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "104.52",
      "high": "105.50",
      "low": "104.00",
      "close": "105.50",
      "average": "104.8818",
      "volume": "1431",
      "turnover": "150085.9",
      "trades": "8"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "105.50",
      "high": "105.50",
      "low": "105.50",
      "close": "105.50",
      "average": "105.50",
      "volume": "9",
      "turnover": "949.5",
      "trades": "2"
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "112.98",
      "high": "112.98",
      "low": "112.98",
      "close": "112.98",
      "average": "112.98",
      "volume": "4",
      "turnover": "451.92",
      "trades": "3"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": "105.08",
      "high": "106.04",
      "low": "105.08",
      "close": "106.04",
      "average": "105.2042",
      "volume": "170",
      "turnover": "17884.72",
      "trades": "4"
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "118.00",
      "low": "109.00",
      "close": "110.02",
      "average": "110.6756",
      "volume": "554",
      "turnover": "61314.26",
      "trades": "10"
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "117.98",
      "low": "109.00",
      "close": "109.32",
      "average": "109.3299",
      "volume": "135",
      "turnover": "14759.54",
      "trades": "8"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": "116.96",
      "high": "116.96",
      "low": "116.96",
      "close": "116.96",
      "average": "116.96",
      "volume": "53",
      "turnover": "6198.88",
      "trades": "2"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "108.76",
      "high": "116.48",
      "low": "108.76",
      "close": "116.48",
      "average": "108.9483",
      "volume": "205",
      "turnover": "22334.4",
      "trades": "4"
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "105.66",
      "high": "105.74",
      "low": "105.52",
      "close": "105.74",
      "average": "105.5987",
      "volume": "802",
      "turnover": "84690.16",
      "trades": "16"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "113.96",
      "low": "107.00",
      "close": "109.48",
      "average": "109.6057",
      "volume": "317",
      "turnover": "34745",
      "trades": "7"
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": "109.46",
      "high": "109.46",
      "low": "109.46",
      "close": "109.46",
      "average": "109.46",
      "volume": "5",
      "turnover": "547.3",
      "trades": "2"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "109.22",
      "high": "109.22",
      "low": "108.72",
      "close": "109.22",
      "average": "109.0894",
      "volume": "757",
      "turnover": "82580.64",
      "trades": "7"
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": "110.04",
      "high": "111.30",
      "low": "110.00",
      "close": "111.30",
      "average": "110.7434",
      "volume": "566",
      "turnover": "62680.76",
      "trades": "10"
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": "113.20",
      "high": "113.20",
      "low": "108.04",
      "close": "108.04",
      "average": "112.6427",
      "volume": "75",
      "turnover": "8448.2",
      "trades": "7"
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": "103.72",
      "high": "114.18",
      "low": "103.72",
      "close": "114.18",
      "average": "109.762",
      "volume": "495",
      "turnover": "54332.2",
      "trades": "8"
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "114.98",
      "high": "114.98",
      "low": "110.02",
      "close": "110.02",
      "average": "113.2498",
      "volume": "145",
      "turnover": "16421.22",
      "trades": "11"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "110.04",
      "high": "112.00",
      "low": "110.04",
      "close": "112.00",
      "average": "111.9732",
      "volume": "657",
      "turnover": "73566.36",
      "trades": "8"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.10",
      "close": "111.10",
      "average": "111.98",
      "volume": "45",
      "turnover": "5039.1",
      "trades": "7"
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.7778",
      "volume": "225",
      "turnover": "24925",
      "trades": "6"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.1263",
      "volume": "95",
      "turnover": "10272",
      "trades": "7"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "313",
      "turnover": "33491",
      "trades": "4"
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "34",
      "turnover": "3638",
      "trades": "6"
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "113.00",
      "low": "109.00",
      "close": "111.00",
      "average": "111.8163",
      "volume": "98",
      "turnover": "10958",
      "trades": "9"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.0283",
      "volume": "706",
      "turnover": "77680",
      "trades": "11"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "8",
      "turnover": "880",
      "trades": "2"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "112.00",
      "average": "110.1538",
      "volume": "26",
      "turnover": "2864",
      "trades": "3"
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.80",
      "volume": "5",
      "turnover": "559",
      "trades": "2"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.00",
      "volume": "5",
      "turnover": "565",
      "trades": "1"
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.60",
      "volume": "135",
      "turnover": "14931",
      "trades": "3"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.988",
      "volume": "1331",
      "turnover": "146394",
      "trades": "5"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "110.00",
      "low": "109.00",
      "close": "110.00",
      "average": "109.75",
      "volume": "12",
      "turnover": "1317",
      "trades": "3"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "6",
      "turnover": "660",
      "trades": "2"
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "110.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "110.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "110",
      "turnover": "11770",
      "trades": "5"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "108.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.6667",
      "volume": "72",
      "turnover": "7752",
      "trades": "7"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "55",
      "turnover": "5885",
      "trades": "4"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "109.00",
      "low": "107.00",
      "close": "109.00",
      "average": "108.0789",
      "volume": "114",
      "turnover": "12321",
      "trades": "5"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "240",
      "turnover": "26400",
      "trades": "5"
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "17",
      "turnover": "1870",
      "trades": "4"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.5076",
      "volume": "197",
      "turnover": "21967",
      "trades": "8"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.0036",
      "volume": "1378",
      "turnover": "152963",
      "trades": "6"
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.90",
      "volume": "100",
      "turnover": "10990",
      "trades": "3"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "109.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.0284",
      "volume": "352",
      "turnover": "38026",
      "trades": "6"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "109.00",
      "low": "108.00",
      "close": "109.00",
      "average": "108.9822",
      "volume": "450",
      "turnover": "49042",
      "trades": "13"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "111.00",
      "low": "109.00",
      "close": "111.00",
      "average": "109.7019",
      "volume": "104",
      "turnover": "11409",
      "trades": "8"
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "111.00",
      "low": "109.00",
      "close": "111.00",
      "average": "109.482",
      "volume": "863",
      "turnover": "94483",
      "trades": "10"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "109.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "225",
      "turnover": "24750",
      "trades": "7"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "115.00",
      "low": "111.00",
      "close": "115.00",
      "average": "113.8039",
      "volume": "464",
      "turnover": "52805",
      "trades": "15"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "60",
      "turnover": "6900",
      "trades": "2"
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.6245",
      "volume": "530",
      "turnover": "59691",
      "trades": "7"
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "118.00",
      "low": "113.00",
      "close": "118.00",
      "average": "117.3066",
      "volume": "946",
      "turnover": "110972",
      "trades": "16"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "120.00",
      "low": "118.00",
      "close": "119.00",
      "average": "119.0451",
      "volume": "288",
      "turnover": "34285",
      "trades": "11"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "118.00",
      "close": "119.00",
      "average": "119.0987",
      "volume": "1773",
      "turnover": "211162",
      "trades": "17"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.4437",
      "volume": "435",
      "turnover": "51523",
      "trades": "9"
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "120.00",
      "low": "118.00",
      "close": "120.00",
      "average": "118.1986",
      "volume": "282",
      "turnover": "33332",
      "trades": "13"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.00",
      "volume": "85",
      "turnover": "10030",
      "trades": "4"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "120.00",
      "low": "117.00",
      "close": "120.00",
      "average": "118.4088",
      "volume": "181",
      "turnover": "21432",
      "trades": "9"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "119.00",
      "close": "120.00",
      "average": "119.9996",
      "volume": "2376",
      "turnover": "285119",
      "trades": "9"
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "120.00",
      "low": "118.00",
      "close": "120.00",
      "average": "118.7692",
      "volume": "52",
      "turnover": "6176",
      "trades": "5"
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "200",
      "turnover": "24000",
      "trades": "2"
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.1667",
      "volume": "6",
      "turnover": "709",
      "trades": "2"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.00",
      "volume": "313",
      "turnover": "36934",
      "trades": "6"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.00",
      "volume": "4",
      "turnover": "476",
      "trades": "2"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "119.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.783",
      "volume": "235",
      "turnover": "27209",
      "trades": "7"
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "109.00",
      "low": "105.00",
      "close": "109.00",
      "average": "108.10",
      "volume": "100",
      "turnover": "10810",
      "trades": "6"
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.8219",
      "volume": "73",
      "turnover": "7725",
      "trades": "8"
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.3684",
      "volume": "304",
      "turnover": "30512",
      "trades": "13"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.1667",
      "volume": "180",
      "turnover": "18030",
      "trades": "8"
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "99.00",
      "close": "100.00",
      "average": "99.3333",
      "volume": "69",
      "turnover": "6854",
      "trades": "6"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "9",
      "turnover": "900",
      "trades": "3"
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "151",
      "turnover": "15100",
      "trades": "5"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.00",
      "volume": "50",
      "turnover": "5100",
      "trades": "1"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.0426",
      "volume": "94",
      "turnover": "9498",
      "trades": "3"
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.6276",
      "volume": "717",
      "turnover": "72867",
      "trades": "7"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "101.00",
      "low": "99.00",
      "close": "101.00",
      "average": "99.4188",
      "volume": "511",
      "turnover": "50803",
      "trades": "7"
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "99.50",
      "high": "99.50",
      "low": "98.00",
      "close": "99.00",
      "average": "99.1395",
      "volume": "527",
      "turnover": "52246.5",
      "trades": "9"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.00",
      "volume": "345",
      "turnover": "34155",
      "trades": "8"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "22",
      "turnover": "2222",
      "trades": "1"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "50",
      "turnover": "5050",
      "trades": "2"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "19",
      "turnover": "1919",
      "trades": "4"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "5",
      "turnover": "500",
      "trades": "2"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "100.00",
      "close": "100.00",
      "average": "102.00",
      "volume": "2",
      "turnover": "204",
      "trades": "2"
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": "98.50",
      "high": "99.50",
      "low": "98.50",
      "close": "99.50",
      "average": "98.7895",
      "volume": "38",
      "turnover": "3754",
      "trades": "7"
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "99.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.00",
      "volume": "2",
      "turnover": "198",
      "trades": "1"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "98.50",
      "high": "99.00",
      "low": "98.50",
      "close": "99.00",
      "average": "98.6024",
      "volume": "127",
      "turnover": "12522.5",
      "trades": "2"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "99.50",
      "close": "99.50",
      "average": "99.875",
      "volume": "4",
      "turnover": "399.5",
      "trades": "2"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "60",
      "turnover": "6000",
      "trades": "2"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "100.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "101.00",
      "low": "99.00",
      "close": "101.00",
      "average": "100.7143",
      "volume": "7",
      "turnover": "705",
      "trades": "3"
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "510",
      "turnover": "51000",
      "trades": "8"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "2311",
      "turnover": "231100",
      "trades": "5"
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "98.50",
      "high": "98.50",
      "low": "98.50",
      "close": "98.50",
      "average": "98.50",
      "volume": "91",
      "turnover": "8963.5",
      "trades": "2"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "4",
      "turnover": "388",
      "trades": "2"
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "95.50",
      "close": "95.50",
      "average": "96.5084",
      "volume": "119",
      "turnover": "11484.5",
      "trades": "6"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "15",
      "turnover": "1425",
      "trades": "2"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "1969",
      "turnover": "185086",
      "trades": "7"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "99.00",
      "low": "97.00",
      "close": "99.00",
      "average": "98.0075",
      "volume": "266",
      "turnover": "26070",
      "trades": "7"
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "103.00",
      "low": "99.00",
      "close": "103.00",
      "average": "102.6563",
      "volume": "512",
      "turnover": "52560",
      "trades": "8"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "244",
      "turnover": "25132",
      "trades": "9"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "107.00",
      "low": "102.00",
      "close": "107.00",
      "average": "104.7609",
      "volume": "92",
      "turnover": "9638",
      "trades": "7"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "189",
      "turnover": "20223",
      "trades": "10"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "28",
      "turnover": "2996",
      "trades": "2"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "109.00",
      "low": "105.00",
      "close": "105.00",
      "average": "106.1034",
      "volume": "358",
      "turnover": "37985",
      "trades": "9"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "107.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.3896",
      "volume": "231",
      "turnover": "24345",
      "trades": "11"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.7912",
      "volume": "479",
      "turnover": "50674",
      "trades": "9"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "105.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "18",
      "turnover": "1908",
      "trades": "2"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.9958",
      "volume": "472",
      "turnover": "49558",
      "trades": "5"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "107.00",
      "low": "104.00",
      "close": "105.00",
      "average": "105.125",
      "volume": "8",
      "turnover": "841",
      "trades": "3"
    },
    {
      "date": "2025-09-23",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.00",
      "volume": "9",
      "turnover": "936",
      "trades": "2"
    },
    {
      "date": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "105.00",
      "close": "105.00",
      "average": "107.00",
      "volume": "30",
      "turnover": "3210",
      "trades": "3"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "4",
      "turnover": "424",
      "trades": "2"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "107.00",
      "low": "105.00",
      "close": "107.00",
      "average": "106.5333",
      "volume": "30",
      "turnover": "3196",
      "trades": "3"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.0238",
      "volume": "1426",
      "turnover": "155468",
      "trades": "10"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.6471",
      "volume": "34",
      "turnover": "3762",
      "trades": "5"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.00",
      "volume": "97",
      "turnover": "10864",
      "trades": "3"
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "110.00",
      "close": "111.00",
      "average": "111.5666",
      "volume": "563",
      "turnover": "62812",
      "trades": "11"
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.00",
      "volume": "132",
      "turnover": "14916",
      "trades": "8"
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.2143",
      "volume": "336",
      "turnover": "37704",
      "trades": "6"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.00",
      "volume": "11",
      "turnover": "1232",
      "trades": "2"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "126.00",
      "low": "114.00",
      "close": "124.00",
      "average": "123.3319",
      "volume": "919",
      "turnover": "113342",
      "trades": "13"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "120.00",
      "close": "120.00",
      "average": "123.614",
      "volume": "1202",
      "turnover": "148584",
      "trades": "24"
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "18",
      "turnover": "2160",
      "trades": "2"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "119.00",
      "low": "114.00",
      "close": "118.00",
      "average": "117.5088",
      "volume": "1649",
      "turnover": "193772",
      "trades": "14"
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "122.00",
      "low": "120.00",
      "close": "122.00",
      "average": "121.9664",
      "volume": "357",
      "turnover": "43542",
      "trades": "9"
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.9375",
      "volume": "80",
      "turnover": "9595",
      "trades": "6"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.00",
      "volume": "27",
      "turnover": "3213",
      "trades": "5"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "119.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "127.00",
      "close": "127.00",
      "average": "127.00",
      "volume": "115",
      "turnover": "14605",
      "trades": "5"
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.0118",
      "volume": "1869",
      "turnover": "231778",
      "trades": "7"
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.00",
      "volume": "1",
      "turnover": "125",
      "trades": "1"
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "127.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.2857",
      "volume": "70",
      "turnover": "8840",
      "trades": "5"
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.9632",
      "volume": "571",
      "turnover": "71354",
      "trades": "11"
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.00",
      "volume": "351",
      "turnover": "43524",
      "trades": "7"
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.00",
      "volume": "1",
      "turnover": "125",
      "trades": "1"
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "126.00",
      "low": "125.00",
      "close": "126.00",
      "average": "125.3627",
      "volume": "408",
      "turnover": "51148",
      "trades": "6"
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "130.00",
      "low": "127.00",
      "close": "130.00",
      "average": "129.8152",
      "volume": "422",
      "turnover": "54782",
      "trades": "8"
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "129.00",
      "low": "127.00",
      "close": "129.00",
      "average": "127.8371",
      "volume": "399",
      "turnover": "51007",
      "trades": "7"
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.00",
      "volume": "105",
      "turnover": "13125",
      "trades": "5"
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.00",
      "volume": "82",
      "turnover": "10250",
      "trades": "5"
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.0763",
      "volume": "131",
      "turnover": "16254",
      "trades": "5"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "122.00",
      "low": "121.00",
      "close": "122.00",
      "average": "121.7692",
      "volume": "130",
      "turnover": "15830",
      "trades": "5"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.00",
      "volume": "2",
      "turnover": "244",
      "trades": "1"
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "123.00",
      "close": "123.00",
      "average": "124.1429",
      "volume": "7",
      "turnover": "869",
      "trades": "4"
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.00",
      "volume": "385",
      "turnover": "47355",
      "trades": "10"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "119.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.049",
      "volume": "102",
      "turnover": "11735",
      "trades": "6"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.9352",
      "volume": "1498",
      "turnover": "173671",
      "trades": "7"
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "115.00",
      "close": "115.00",
      "average": "116.4299",
      "volume": "214",
      "turnover": "24916",
      "trades": "11"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "43",
      "turnover": "4945",
      "trades": "1"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.1651",
      "volume": "109",
      "turnover": "12226",
      "trades": "4"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.9735",
      "volume": "151",
      "turnover": "17059",
      "trades": "7"
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "113.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "114.052",
      "volume": "173",
      "turnover": "19731",
      "trades": "9"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "115.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "118.00",
      "low": "115.00",
      "close": "117.00",
      "average": "117.8246",
      "volume": "114",
      "turnover": "13432",
      "trades": "7"
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "120",
      "turnover": "14400",
      "trades": "3"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "122.00",
      "low": "120.00",
      "close": "122.00",
      "average": "120.3333",
      "volume": "12",
      "turnover": "1444",
      "trades": "4"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.9412",
      "volume": "51",
      "turnover": "6066",
      "trades": "8"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "118.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.7429",
      "volume": "140",
      "turnover": "15784",
      "trades": "5"
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.00",
      "volume": "33",
      "turnover": "3762",
      "trades": "1"
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.3007",
      "volume": "143",
      "turnover": "16059",
      "trades": "4"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.00",
      "volume": "200",
      "turnover": "22200",
      "trades": "3"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "45",
      "turnover": "4905",
      "trades": "2"
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "109.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "109.00",
      "close": "109.00",
      "average": "110.00",
      "volume": "12",
      "turnover": "1320",
      "trades": "4"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "235",
      "turnover": "25615",
      "trades": "6"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "21",
      "turnover": "2289",
      "trades": "2"
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "114.00",
      "low": "110.00",
      "close": "114.00",
      "average": "113.9409",
      "volume": "2233",
      "turnover": "254430",
      "trades": "6"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.6452",
      "volume": "31",
      "turnover": "3461",
      "trades": "5"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.5238",
      "volume": "378",
      "turnover": "42534",
      "trades": "6"
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.2381",
      "volume": "42",
      "turnover": "4714",
      "trades": "4"
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.00",
      "volume": "80",
      "turnover": "8880",
      "trades": "2"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.00",
      "volume": "44",
      "turnover": "4928",
      "trades": "2"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.2724",
      "volume": "514",
      "turnover": "57708",
      "trades": "16"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "114.00",
      "low": "113.00",
      "close": "114.00",
      "average": "113.0104",
      "volume": "96",
      "turnover": "10849",
      "trades": "8"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.2975",
      "volume": "2168",
      "turnover": "241293",
      "trades": "7"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "105.00",
      "close": "105.00",
      "average": "108.4361",
      "volume": "305",
      "turnover": "33073",
      "trades": "5"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.7632",
      "volume": "380",
      "turnover": "42470",
      "trades": "11"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "7",
      "turnover": "763",
      "trades": "2"
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "107.00",
      "close": "107.00",
      "average": "108.3561",
      "volume": "351",
      "turnover": "38033",
      "trades": "13"
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "614",
      "turnover": "65698",
      "trades": "8"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "20",
      "turnover": "2140",
      "trades": "4"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "108.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.6596",
      "volume": "47",
      "turnover": "5060",
      "trades": "3"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "110.00",
      "low": "108.00",
      "close": "110.00",
      "average": "108.1379",
      "volume": "29",
      "turnover": "3136",
      "trades": "2"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "4",
      "turnover": "440",
      "trades": "1"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "110.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "1",
      "turnover": "106",
      "trades": "1"
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.00",
      "volume": "15",
      "turnover": "1560",
      "trades": "2"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "107.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.5515",
      "volume": "272",
      "turnover": "28982",
      "trades": "6"
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "108.00",
      "low": "106.00",
      "close": "106.00",
      "average": "107.129",
      "volume": "62",
      "turnover": "6642",
      "trades": "8"
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "5",
      "turnover": "530",
      "trades": "2"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.2353",
      "volume": "68",
      "turnover": "7020",
      "trades": "3"
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "105.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.0532",
      "volume": "188",
      "turnover": "19562",
      "trades": "6"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "20",
      "turnover": "2100",
      "trades": "2"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "8",
      "turnover": "848",
      "trades": "1"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "99.50",
      "close": "100.00",
      "average": "100.3235",
      "volume": "119",
      "turnover": "11938.5",
      "trades": "7"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "100.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "94.00",
      "low": "93.50",
      "close": "94.00",
      "average": "93.9777",
      "volume": "179",
      "turnover": "16822",
      "trades": "4"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "3",
      "turnover": "285",
      "trades": "1"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.0196",
      "volume": "1020",
      "turnover": "90800",
      "trades": "7"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "59",
      "turnover": "5546",
      "trades": "4"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.50",
      "close": "93.50",
      "average": "93.50",
      "volume": "78",
      "turnover": "7293",
      "trades": "3"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "91.50",
      "close": "91.50",
      "average": "91.50",
      "volume": "3",
      "turnover": "274.5",
      "trades": "1"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "88.50",
      "close": "88.50",
      "average": "88.95",
      "volume": "10",
      "turnover": "889.5",
      "trades": "3"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.50",
      "close": "88.50",
      "average": "88.50",
      "volume": "67",
      "turnover": "5929.5",
      "trades": "2"
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "80.50",
      "close": "80.50",
      "average": "84.25",
      "volume": "56",
      "turnover": "4718",
      "trades": "4"
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "86.50",
      "low": "81.00",
      "close": "86.50",
      "average": "83.4603",
      "volume": "302",
      "turnover": "25205",
      "trades": "10"
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "5",
      "turnover": "440",
      "trades": "2"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "66",
      "turnover": "5709",
      "trades": "2"
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "86.50",
      "close": "86.50",
      "average": "86.8682",
      "volume": "129",
      "turnover": "11206",
      "trades": "6"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.00",
      "close": "86.00",
      "average": "86.1731",
      "volume": "104",
      "turnover": "8962",
      "trades": "3"
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "86.50",
      "low": "85.00",
      "close": "86.50",
      "average": "85.9845",
      "volume": "1287",
      "turnover": "110662",
      "trades": "11"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "87.00",
      "low": "86.00",
      "close": "87.00",
      "average": "86.5455",
      "volume": "22",
      "turnover": "1904",
      "trades": "3"
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "17",
      "turnover": "1470.5",
      "trades": "3"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.50",
      "average": null,
      "volume": "357",
      "turnover": "30830.5",
      "trades": "10"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "55",
      "turnover": "4757.5",
      "trades": "3"
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "47",
      "turnover": "4042",
      "trades": "1"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "84",
      "turnover": "7308",
      "trades": "2"
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "10",
      "turnover": "875",
      "trades": "2"
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "87.50",
      "low": "86.00",
      "close": "87.50",
      "average": "86.7755",
      "volume": "766",
      "turnover": "66470",
      "trades": "6"
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "66",
      "turnover": "5709",
      "trades": "2"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "1",
      "turnover": "85.5",
      "trades": "1"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "214",
      "turnover": "18297",
      "trades": "4"
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "83.50",
      "close": "83.50",
      "average": "83.50",
      "volume": "1",
      "turnover": "83.5",
      "trades": "1"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.0323",
      "volume": "31",
      "turnover": "2605",
      "trades": "4"
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "3",
      "turnover": "261",
      "trades": "1"
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "90.50",
      "low": "89.00",
      "close": "90.50",
      "average": "89.9706",
      "volume": "34",
      "turnover": "3059",
      "trades": "3"
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.0076",
      "volume": "524",
      "turnover": "46116",
      "trades": "7"
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "91.50",
      "close": "91.50",
      "average": "91.8333",
      "volume": "9",
      "turnover": "826.5",
      "trades": "3"
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.7778",
      "volume": "9",
      "turnover": "844",
      "trades": "3"
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.50",
      "low": "93.00",
      "close": "93.50",
      "average": "93.3333",
      "volume": "3",
      "turnover": "280",
      "trades": "3"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "94.00",
      "low": "93.50",
      "close": "93.50",
      "average": "93.9173",
      "volume": "139",
      "turnover": "13054.5",
      "trades": "3"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "92.00",
      "low": "91.50",
      "close": "92.00",
      "average": "91.987",
      "volume": "77",
      "turnover": "7083",
      "trades": "3"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "2",
      "turnover": "184",
      "trades": "1"
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "756",
      "turnover": "70308",
      "trades": "3"
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "500",
      "turnover": "48000",
      "trades": "3"
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "1",
      "turnover": "100",
      "trades": "1"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "154",
      "turnover": "15400",
      "trades": "2"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.00",
      "volume": "20",
      "turnover": "2040",
      "trades": "2"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.00",
      "volume": "39",
      "turnover": "3978",
      "trades": "3"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "102.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "118.00",
      "low": "112.00",
      "close": "117.00",
      "average": "112.1636",
      "volume": "825",
      "turnover": "92535",
      "trades": "9"
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "113.00",
      "close": "113.00",
      "average": "115.0459",
      "volume": "414",
      "turnover": "47629",
      "trades": "24"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "114.00",
      "low": "113.00",
      "close": "114.00",
      "average": "113.0392",
      "volume": "51",
      "turnover": "5765",
      "trades": "5"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "128.00",
      "low": "120.00",
      "close": "122.00",
      "average": "121.3562",
      "volume": "2555",
      "turnover": "310065",
      "trades": "22"
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.00",
      "volume": "908",
      "turnover": "111684",
      "trades": "5"
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "126.00",
      "low": "124.00",
      "close": "126.00",
      "average": "124.8291",
      "volume": "357",
      "turnover": "44564",
      "trades": "11"
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.00",
      "volume": "11",
      "turnover": "1342",
      "trades": "1"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "127.00",
      "low": "123.00",
      "close": "124.00",
      "average": "125.0468",
      "volume": "449",
      "turnover": "56146",
      "trades": "8"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "6",
      "turnover": "756",
      "trades": "1"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "131.00",
      "low": "128.00",
      "close": "130.00",
      "average": "129.80",
      "volume": "60",
      "turnover": "7788",
      "trades": "7"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.00",
      "volume": "153",
      "turnover": "19890",
      "trades": "3"
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.00",
      "volume": "360",
      "turnover": "47880",
      "trades": "5"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "139.00",
      "low": "137.00",
      "close": "139.00",
      "average": "138.8955",
      "volume": "402",
      "turnover": "55836",
      "trades": "7"
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.5743",
      "volume": "404",
      "turnover": "54772",
      "trades": "11"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.00",
      "volume": "838",
      "turnover": "113130",
      "trades": "5"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.00",
      "volume": "78",
      "turnover": "10530",
      "trades": "2"
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "133.00",
      "low": "130.00",
      "close": "133.00",
      "average": "130.8904",
      "volume": "219",
      "turnover": "28665",
      "trades": "8"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.00",
      "volume": "20",
      "turnover": "2660",
      "trades": "2"
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "134.00",
      "close": "134.00",
      "average": "134.00",
      "volume": "10",
      "turnover": "1340",
      "trades": "2"
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "140.00",
      "low": "137.00",
      "close": "140.00",
      "average": "139.2088",
      "volume": "182",
      "turnover": "25336",
      "trades": "9"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "140.00",
      "close": "140.00",
      "average": "140.00",
      "volume": "3",
      "turnover": "420",
      "trades": "2"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "134.00",
      "close": "134.00",
      "average": "134.00",
      "volume": "32",
      "turnover": "4288",
      "trades": "5"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.00",
      "volume": "18",
      "turnover": "2340",
      "trades": "2"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.00",
      "volume": "269",
      "turnover": "34970",
      "trades": "7"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "130.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "136.00",
      "low": "133.00",
      "close": "136.00",
      "average": "133.3913",
      "volume": "23",
      "turnover": "3068",
      "trades": "4"
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.00",
      "low": "134.00",
      "close": "134.00",
      "average": "134.5577",
      "volume": "104",
      "turnover": "13994",
      "trades": "5"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.00",
      "volume": "270",
      "turnover": "35370",
      "trades": "9"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.00",
      "volume": "507",
      "turnover": "66417",
      "trades": "3"
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.00",
      "volume": "8",
      "turnover": "1048",
      "trades": "1"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "124.00",
      "close": "127.00",
      "average": "127.1958",
      "volume": "189",
      "turnover": "24040",
      "trades": "7"
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "127.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "127.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.1382",
      "volume": "550",
      "turnover": "66076",
      "trades": "6"
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "129.00",
      "low": "123.00",
      "close": "129.00",
      "average": "126.8272",
      "volume": "81",
      "turnover": "10273",
      "trades": "6"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "131.00",
      "low": "130.00",
      "close": "131.00",
      "average": "130.0278",
      "volume": "36",
      "turnover": "4681",
      "trades": "3"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "131.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "131.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.1678",
      "volume": "143",
      "turnover": "17470",
      "trades": "6"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "122.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "10",
      "turnover": "1150",
      "trades": "1"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "124.00",
      "low": "116.00",
      "close": "124.00",
      "average": "123.8357",
      "volume": "414",
      "turnover": "51268",
      "trades": "12"
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.5769",
      "volume": "26",
      "turnover": "3213",
      "trades": "4"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.2273",
      "volume": "22",
      "turnover": "2667",
      "trades": "4"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "121.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.00",
      "volume": "1",
      "turnover": "122",
      "trades": "1"
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "124.00",
      "low": "122.00",
      "close": "123.00",
      "average": "122.9049",
      "volume": "263",
      "turnover": "32324",
      "trades": "9"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "122.00",
      "close": "123.00",
      "average": "122.7297",
      "volume": "185",
      "turnover": "22705",
      "trades": "10"
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.00",
      "volume": "100",
      "turnover": "12300",
      "trades": "6"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "123.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.00",
      "volume": "50",
      "turnover": "6150",
      "trades": "4"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "123.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "123.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "125.00",
      "low": "120.00",
      "close": "125.00",
      "average": "124.5833",
      "volume": "12",
      "turnover": "1495",
      "trades": "3"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "40",
      "turnover": "4800",
      "trades": "4"
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "120.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "120.00",
      "low": "119.00",
      "close": "120.00",
      "average": "119.3333",
      "volume": "3",
      "turnover": "358",
      "trades": "2"
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "410",
      "turnover": "47150",
      "trades": "14"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.00",
      "volume": "81",
      "turnover": "9477",
      "trades": "2"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "125.00",
      "low": "118.00",
      "close": "125.00",
      "average": "123.8333",
      "volume": "60",
      "turnover": "7430",
      "trades": "3"
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "3",
      "turnover": "378",
      "trades": "2"
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "197",
      "turnover": "23640",
      "trades": "1"
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "120.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "329",
      "turnover": "41454",
      "trades": "4"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "25",
      "turnover": "3150",
      "trades": "4"
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "126.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "126.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "131.00",
      "low": "129.00",
      "close": "131.00",
      "average": "129.135",
      "volume": "563",
      "turnover": "72703",
      "trades": "10"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.2049",
      "volume": "122",
      "turnover": "15885",
      "trades": "5"
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.00",
      "volume": "200",
      "turnover": "26000",
      "trades": "2"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "129.00",
      "close": "129.00",
      "average": "129.405",
      "volume": "200",
      "turnover": "25881",
      "trades": "9"
    }
  ]
}