{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX171/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/svol-a?id=TX171",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX171",
    "asset_class": "SHARES",
    "isin": "SE0017161441",
    "symbol": "SVOL A",
    "company": "Svolder A",
    "market": null,
    "last_sale_price": "SEK 94.00",
    "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": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "552",
      "turnover": "55200",
      "trades": "19"
    },
    {
      "date": "2021-08-03",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "3924",
      "turnover": "362970",
      "trades": "8"
    },
    {
      "date": "2021-08-04",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "97.50",
      "low": "93.50",
      "close": "97.50",
      "average": "95.5869",
      "volume": "92",
      "turnover": "8794",
      "trades": "6"
    },
    {
      "date": "2021-08-05",
      "bid": null,
      "ask": null,
      "open": "97.50",
      "high": "99.00",
      "low": "97.50",
      "close": "99.00",
      "average": "98.5851",
      "volume": "564",
      "turnover": "55602",
      "trades": "10"
    },
    {
      "date": "2021-08-06",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "52",
      "turnover": "4940",
      "trades": "2"
    },
    {
      "date": "2021-08-09",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "96",
      "turnover": "9120",
      "trades": "4"
    },
    {
      "date": "2021-08-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-11",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "95.00",
      "low": "90.00",
      "close": "95.00",
      "average": "91.1111",
      "volume": "216",
      "turnover": "19680",
      "trades": "6"
    },
    {
      "date": "2021-08-12",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "90.00",
      "close": "90.00",
      "average": "90.2777",
      "volume": "72",
      "turnover": "6500",
      "trades": "4"
    },
    {
      "date": "2021-08-13",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "95.00",
      "low": "90.00",
      "close": "95.00",
      "average": "94.00",
      "volume": "200",
      "turnover": "18800",
      "trades": "8"
    },
    {
      "date": "2021-08-16",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "88.00",
      "close": "90.00",
      "average": "88.9859",
      "volume": "284",
      "turnover": "25272",
      "trades": "11"
    },
    {
      "date": "2021-08-17",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "256",
      "turnover": "22528",
      "trades": "9"
    },
    {
      "date": "2021-08-18",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "90.00",
      "low": "88.00",
      "close": "90.00",
      "average": "89.7625",
      "volume": "2392",
      "turnover": "214712",
      "trades": "8"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "240",
      "turnover": "21600",
      "trades": "2"
    },
    {
      "date": "2021-08-20",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "95.00",
      "low": "90.00",
      "close": "95.00",
      "average": "94.1879",
      "volume": "2660",
      "turnover": "250540",
      "trades": "5"
    },
    {
      "date": "2021-08-23",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "484",
      "turnover": "45980",
      "trades": "7"
    },
    {
      "date": "2021-08-24",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "132",
      "turnover": "12210",
      "trades": "3"
    },
    {
      "date": "2021-08-25",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "332",
      "turnover": "30710",
      "trades": "3"
    },
    {
      "date": "2021-08-26",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "24",
      "turnover": "2220",
      "trades": "2"
    },
    {
      "date": "2021-08-27",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "4",
      "turnover": "370",
      "trades": "1"
    },
    {
      "date": "2021-08-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-08-31",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "92.50",
      "low": "90.50",
      "close": "92.50",
      "average": "92.2714",
      "volume": "140",
      "turnover": "12918",
      "trades": "2"
    },
    {
      "date": "2021-09-01",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "108",
      "turnover": "10260",
      "trades": "2"
    },
    {
      "date": "2021-09-02",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "44",
      "turnover": "4180",
      "trades": "3"
    },
    {
      "date": "2021-09-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-06",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "136",
      "turnover": "12920",
      "trades": "6"
    },
    {
      "date": "2021-09-07",
      "bid": null,
      "ask": null,
      "open": "97.50",
      "high": "97.50",
      "low": "97.50",
      "close": "97.50",
      "average": "97.50",
      "volume": "4056",
      "turnover": "395460",
      "trades": "3"
    },
    {
      "date": "2021-09-08",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "92.50",
      "close": "92.50",
      "average": "93.2692",
      "volume": "52",
      "turnover": "4850",
      "trades": "3"
    },
    {
      "date": "2021-09-09",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "97.50",
      "low": "92.50",
      "close": "97.50",
      "average": "97.2297",
      "volume": "148",
      "turnover": "14390",
      "trades": "6"
    },
    {
      "date": "2021-09-10",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "20",
      "turnover": "1860",
      "trades": "1"
    },
    {
      "date": "2021-09-13",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "12",
      "turnover": "1116",
      "trades": "1"
    },
    {
      "date": "2021-09-14",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "820",
      "turnover": "75850",
      "trades": "6"
    },
    {
      "date": "2021-09-15",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "1076",
      "turnover": "99530",
      "trades": "2"
    },
    {
      "date": "2021-09-16",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "4",
      "turnover": "372",
      "trades": "1"
    },
    {
      "date": "2021-09-17",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.50",
      "close": "93.50",
      "average": "93.50",
      "volume": "840",
      "turnover": "78540",
      "trades": "2"
    },
    {
      "date": "2021-09-20",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.50",
      "close": "93.50",
      "average": "93.50",
      "volume": "32",
      "turnover": "2992",
      "trades": "3"
    },
    {
      "date": "2021-09-21",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.00",
      "close": "93.00",
      "average": "93.3928",
      "volume": "224",
      "turnover": "20920",
      "trades": "4"
    },
    {
      "date": "2021-09-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-09-24",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "100",
      "turnover": "9300",
      "trades": "5"
    },
    {
      "date": "2021-09-27",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.2727",
      "volume": "220",
      "turnover": "19860",
      "trades": "4"
    },
    {
      "date": "2021-09-28",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "92.50",
      "low": "90.00",
      "close": "92.50",
      "average": "90.625",
      "volume": "48",
      "turnover": "4350",
      "trades": "3"
    },
    {
      "date": "2021-09-29",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "91.00",
      "close": "91.00",
      "average": "91.5368",
      "volume": "1196",
      "turnover": "109478",
      "trades": "9"
    },
    {
      "date": "2021-09-30",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "12",
      "turnover": "1050",
      "trades": "1"
    },
    {
      "date": "2021-10-01",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "444",
      "turnover": "38850",
      "trades": "6"
    },
    {
      "date": "2021-10-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-05",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "20",
      "turnover": "1750",
      "trades": "1"
    },
    {
      "date": "2021-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-11",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "352",
      "turnover": "30976",
      "trades": "2"
    },
    {
      "date": "2021-10-12",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "102.50",
      "close": "102.50",
      "average": "102.50",
      "volume": "160",
      "turnover": "16400",
      "trades": "4"
    },
    {
      "date": "2021-10-13",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "102.50",
      "close": "102.50",
      "average": "102.50",
      "volume": "40",
      "turnover": "4100",
      "trades": "2"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "102.50",
      "close": "102.50",
      "average": "102.50",
      "volume": "48",
      "turnover": "4920",
      "trades": "3"
    },
    {
      "date": "2021-10-15",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "102.50",
      "close": "102.50",
      "average": "102.50",
      "volume": "3828",
      "turnover": "392370",
      "trades": "12"
    },
    {
      "date": "2021-10-18",
      "bid": null,
      "ask": null,
      "open": "103.50",
      "high": "104.50",
      "low": "103.50",
      "close": "104.50",
      "average": "104.4752",
      "volume": "484",
      "turnover": "50566",
      "trades": "6"
    },
    {
      "date": "2021-10-19",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "102.50",
      "close": "102.50",
      "average": "102.50",
      "volume": "52",
      "turnover": "5330",
      "trades": "3"
    },
    {
      "date": "2021-10-20",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "102.50",
      "close": "102.50",
      "average": "102.50",
      "volume": "224",
      "turnover": "22960",
      "trades": "2"
    },
    {
      "date": "2021-10-21",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "20",
      "turnover": "1880",
      "trades": "2"
    },
    {
      "date": "2021-10-22",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.00",
      "volume": "488",
      "turnover": "48312",
      "trades": "6"
    },
    {
      "date": "2021-10-25",
      "bid": null,
      "ask": null,
      "open": "99.50",
      "high": "99.50",
      "low": "99.50",
      "close": "99.50",
      "average": "99.50",
      "volume": "560",
      "turnover": "55720",
      "trades": "5"
    },
    {
      "date": "2021-10-26",
      "bid": null,
      "ask": null,
      "open": "100.50",
      "high": "102.50",
      "low": "100.50",
      "close": "102.50",
      "average": "100.8299",
      "volume": "388",
      "turnover": "39122",
      "trades": "8"
    },
    {
      "date": "2021-10-27",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "100.00",
      "close": "102.50",
      "average": "102.4884",
      "volume": "1736",
      "turnover": "177920",
      "trades": "9"
    },
    {
      "date": "2021-10-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "102.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-29",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "100.00",
      "close": "100.00",
      "average": "100.8231",
      "volume": "328",
      "turnover": "33070",
      "trades": "10"
    },
    {
      "date": "2021-11-01",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "105.00",
      "low": "100.00",
      "close": "105.00",
      "average": "100.8695",
      "volume": "276",
      "turnover": "27840",
      "trades": "5"
    },
    {
      "date": "2021-11-02",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "1276",
      "turnover": "127600",
      "trades": "8"
    },
    {
      "date": "2021-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "100.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-04",
      "bid": null,
      "ask": null,
      "open": "104.50",
      "high": "104.50",
      "low": "104.50",
      "close": "104.50",
      "average": "104.50",
      "volume": "12",
      "turnover": "1254",
      "trades": "1"
    },
    {
      "date": "2021-11-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "104.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-08",
      "bid": null,
      "ask": null,
      "open": "104.50",
      "high": "104.50",
      "low": "104.50",
      "close": "104.50",
      "average": "104.50",
      "volume": "352",
      "turnover": "36784",
      "trades": "4"
    },
    {
      "date": "2021-11-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "104.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-10",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "100.50",
      "close": "100.50",
      "average": "102.8333",
      "volume": "60",
      "turnover": "6170",
      "trades": "4"
    },
    {
      "date": "2021-11-11",
      "bid": null,
      "ask": null,
      "open": "100.50",
      "high": "103.00",
      "low": "100.50",
      "close": "103.00",
      "average": "100.5185",
      "volume": "540",
      "turnover": "54280",
      "trades": "6"
    },
    {
      "date": "2021-11-12",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.50",
      "low": "103.00",
      "close": "103.50",
      "average": "103.0063",
      "volume": "636",
      "turnover": "65512",
      "trades": "5"
    },
    {
      "date": "2021-11-15",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "107.50",
      "close": "107.50",
      "average": "111.8636",
      "volume": "132",
      "turnover": "14766",
      "trades": "7"
    },
    {
      "date": "2021-11-16",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "107.50",
      "low": "103.50",
      "close": "103.50",
      "average": "107.4685",
      "volume": "508",
      "turnover": "54594",
      "trades": "8"
    },
    {
      "date": "2021-11-17",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "1160",
      "turnover": "121800",
      "trades": "3"
    },
    {
      "date": "2021-11-18",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "44",
      "turnover": "4620",
      "trades": "2"
    },
    {
      "date": "2021-11-19",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "107.50",
      "low": "105.00",
      "close": "107.50",
      "average": "107.48",
      "volume": "1504",
      "turnover": "161650",
      "trades": "13"
    },
    {
      "date": "2021-11-22",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "114.50",
      "low": "107.50",
      "close": "113.00",
      "average": "112.9482",
      "volume": "1044",
      "turnover": "117918",
      "trades": "8"
    },
    {
      "date": "2021-11-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "113.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-24",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "107.50",
      "low": "107.50",
      "close": "107.50",
      "average": "107.50",
      "volume": "140",
      "turnover": "15050",
      "trades": "3"
    },
    {
      "date": "2021-11-25",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "107.50",
      "low": "107.50",
      "close": "107.50",
      "average": "107.50",
      "volume": "52",
      "turnover": "5590",
      "trades": "3"
    },
    {
      "date": "2021-11-26",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "107.50",
      "low": "105.00",
      "close": "105.00",
      "average": "107.0454",
      "volume": "44",
      "turnover": "4710",
      "trades": "4"
    },
    {
      "date": "2021-11-29",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.134",
      "volume": "2536",
      "turnover": "253940",
      "trades": "14"
    },
    {
      "date": "2021-11-30",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "400",
      "turnover": "40000",
      "trades": "4"
    },
    {
      "date": "2021-12-01",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "16",
      "turnover": "1600",
      "trades": "2"
    },
    {
      "date": "2021-12-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "100.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-03",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "101.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.5555",
      "volume": "108",
      "turnover": "10860",
      "trades": "4"
    },
    {
      "date": "2021-12-06",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "1572",
      "turnover": "157200",
      "trades": "7"
    },
    {
      "date": "2021-12-07",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "40",
      "turnover": "4000",
      "trades": "2"
    },
    {
      "date": "2021-12-08",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "12",
      "turnover": "1200",
      "trades": "1"
    },
    {
      "date": "2021-12-09",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "105.00",
      "low": "100.00",
      "close": "105.00",
      "average": "104.2857",
      "volume": "112",
      "turnover": "11680",
      "trades": "4"
    },
    {
      "date": "2021-12-10",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "107.50",
      "close": "107.50",
      "average": "108.125",
      "volume": "1696",
      "turnover": "183380",
      "trades": "11"
    },
    {
      "date": "2021-12-13",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.00",
      "volume": "120",
      "turnover": "13560",
      "trades": "4"
    },
    {
      "date": "2021-12-14",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.60",
      "volume": "100",
      "turnover": "11060",
      "trades": "3"
    },
    {
      "date": "2021-12-15",
      "bid": null,
      "ask": null,
      "open": "110.50",
      "high": "110.50",
      "low": "110.50",
      "close": "110.50",
      "average": "110.50",
      "volume": "108",
      "turnover": "11934",
      "trades": "4"
    },
    {
      "date": "2021-12-16",
      "bid": null,
      "ask": null,
      "open": "110.50",
      "high": "112.50",
      "low": "110.50",
      "close": "112.50",
      "average": "110.75",
      "volume": "32",
      "turnover": "3544",
      "trades": "4"
    },
    {
      "date": "2021-12-17",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "112.00",
      "close": "112.00",
      "average": "112.2381",
      "volume": "168",
      "turnover": "18856",
      "trades": "7"
    },
    {
      "date": "2021-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "112.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "112.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-22",
      "bid": null,
      "ask": null,
      "open": "109.50",
      "high": "109.50",
      "low": "109.50",
      "close": "109.50",
      "average": "109.50",
      "volume": "48",
      "turnover": "5256",
      "trades": "2"
    },
    {
      "date": "2021-12-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "109.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-12-27",
      "bid": null,
      "ask": null,
      "open": "110.50",
      "high": "110.50",
      "low": "110.50",
      "close": "110.50",
      "average": "110.50",
      "volume": "232",
      "turnover": "25636",
      "trades": "4"
    },
    {
      "date": "2021-12-28",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "112.50",
      "close": "112.50",
      "average": "112.50",
      "volume": "76",
      "turnover": "8550",
      "trades": "2"
    },
    {
      "date": "2021-12-29",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "112.50",
      "low": "112.50",
      "close": "112.50",
      "average": "112.50",
      "volume": "132",
      "turnover": "14850",
      "trades": "3"
    },
    {
      "date": "2021-12-30",
      "bid": null,
      "ask": null,
      "open": "110.50",
      "high": "110.50",
      "low": "110.50",
      "close": "110.50",
      "average": "110.50",
      "volume": "12",
      "turnover": "1326",
      "trades": "1"
    },
    {
      "date": "2022-01-03",
      "bid": null,
      "ask": null,
      "open": "112.50",
      "high": "117.00",
      "low": "112.50",
      "close": "117.00",
      "average": "116.8937",
      "volume": "508",
      "turnover": "59382",
      "trades": "8"
    },
    {
      "date": "2022-01-04",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "125.00",
      "low": "115.00",
      "close": "125.00",
      "average": "117.514",
      "volume": "2848",
      "turnover": "334680",
      "trades": "15"
    },
    {
      "date": "2022-01-05",
      "bid": null,
      "ask": null,
      "open": "143.75",
      "high": "143.75",
      "low": "143.75",
      "close": "143.75",
      "average": "143.75",
      "volume": "36",
      "turnover": "5175",
      "trades": "2"
    },
    {
      "date": "2022-01-07",
      "bid": null,
      "ask": null,
      "open": "143.75",
      "high": "143.75",
      "low": "143.75",
      "close": "143.75",
      "average": "143.75",
      "volume": "488",
      "turnover": "70150",
      "trades": "12"
    },
    {
      "date": "2022-01-10",
      "bid": null,
      "ask": null,
      "open": "126.25",
      "high": "126.25",
      "low": "126.25",
      "close": "126.25",
      "average": "126.25",
      "volume": "20",
      "turnover": "2525",
      "trades": "1"
    },
    {
      "date": "2022-01-11",
      "bid": null,
      "ask": null,
      "open": "126.25",
      "high": "126.25",
      "low": "123.00",
      "close": "123.00",
      "average": "125.9127",
      "volume": "424",
      "turnover": "53387",
      "trades": "6"
    },
    {
      "date": "2022-01-12",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "125.00",
      "low": "123.00",
      "close": "125.00",
      "average": "124.6666",
      "volume": "48",
      "turnover": "5984",
      "trades": "2"
    },
    {
      "date": "2022-01-13",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.00",
      "volume": "244",
      "turnover": "30500",
      "trades": "4"
    },
    {
      "date": "2022-01-14",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.00",
      "volume": "247",
      "turnover": "27417",
      "trades": "6"
    },
    {
      "date": "2022-01-17",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.7966",
      "volume": "295",
      "turnover": "32685",
      "trades": "13"
    },
    {
      "date": "2022-01-18",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "121",
      "turnover": "13310",
      "trades": "8"
    },
    {
      "date": "2022-01-19",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "110.00",
      "low": "102.00",
      "close": "110.00",
      "average": "107.4194",
      "volume": "155",
      "turnover": "16650",
      "trades": "8"
    },
    {
      "date": "2022-01-20",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "200",
      "turnover": "21800",
      "trades": "4"
    },
    {
      "date": "2022-01-21",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "573",
      "turnover": "62457",
      "trades": "2"
    },
    {
      "date": "2022-01-24",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "101.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.2235",
      "volume": "1199",
      "turnover": "120168",
      "trades": "9"
    },
    {
      "date": "2022-01-25",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "89",
      "turnover": "8900",
      "trades": "8"
    },
    {
      "date": "2022-01-26",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "110.00",
      "low": "100.00",
      "close": "110.00",
      "average": "100.2105",
      "volume": "380",
      "turnover": "38080",
      "trades": "3"
    },
    {
      "date": "2022-01-27",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.20",
      "low": "100.00",
      "close": "100.20",
      "average": "100.0005",
      "volume": "3730",
      "turnover": "373002",
      "trades": "4"
    },
    {
      "date": "2022-01-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "100.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-31",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "110.00",
      "low": "107.00",
      "close": "110.00",
      "average": "109.3438",
      "volume": "128",
      "turnover": "13996",
      "trades": "4"
    },
    {
      "date": "2022-02-01",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.00",
      "volume": "4",
      "turnover": "444",
      "trades": "2"
    },
    {
      "date": "2022-02-02",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "114.40",
      "low": "111.00",
      "close": "114.40",
      "average": "114.1481",
      "volume": "216",
      "turnover": "24656",
      "trades": "3"
    },
    {
      "date": "2022-02-03",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "8",
      "turnover": "920",
      "trades": "1"
    },
    {
      "date": "2022-02-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "115.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-07",
      "bid": null,
      "ask": null,
      "open": "115.20",
      "high": "115.20",
      "low": "115.20",
      "close": "115.20",
      "average": "115.20",
      "volume": "276",
      "turnover": "31795.2",
      "trades": "4"
    },
    {
      "date": "2022-02-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "115.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "115.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "115.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "115.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "115.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-15",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "103.00",
      "low": "100.00",
      "close": "103.00",
      "average": "102.5789",
      "volume": "57",
      "turnover": "5847",
      "trades": "7"
    },
    {
      "date": "2022-02-16",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "145",
      "turnover": "15225",
      "trades": "8"
    },
    {
      "date": "2022-02-17",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "50",
      "turnover": "5250",
      "trades": "4"
    },
    {
      "date": "2022-02-18",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "180",
      "turnover": "18000",
      "trades": "9"
    },
    {
      "date": "2022-02-21",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "80",
      "turnover": "8000",
      "trades": "2"
    },
    {
      "date": "2022-02-22",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "98.00",
      "low": "95.00",
      "close": "98.00",
      "average": "97.5841",
      "volume": "226",
      "turnover": "22054",
      "trades": "8"
    },
    {
      "date": "2022-02-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-24",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "125",
      "turnover": "11250",
      "trades": "4"
    },
    {
      "date": "2022-02-25",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "28",
      "turnover": "2534",
      "trades": "3"
    },
    {
      "date": "2022-02-28",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "67",
      "turnover": "6063.5",
      "trades": "3"
    },
    {
      "date": "2022-03-01",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "85.00",
      "close": "85.50",
      "average": "86.9596",
      "volume": "136",
      "turnover": "11826.5",
      "trades": "8"
    },
    {
      "date": "2022-03-02",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "86.00",
      "low": "85.00",
      "close": "86.00",
      "average": "85.4615",
      "volume": "65",
      "turnover": "5555",
      "trades": "3"
    },
    {
      "date": "2022-03-03",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "140",
      "turnover": "12180",
      "trades": "3"
    },
    {
      "date": "2022-03-04",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "351",
      "turnover": "30537",
      "trades": "7"
    },
    {
      "date": "2022-03-07",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.2542",
      "volume": "59",
      "turnover": "4971",
      "trades": "4"
    },
    {
      "date": "2022-03-08",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "6",
      "turnover": "504",
      "trades": "1"
    },
    {
      "date": "2022-03-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "84.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "84.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-11",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "8",
      "turnover": "680",
      "trades": "1"
    },
    {
      "date": "2022-03-14",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "792",
      "turnover": "68112",
      "trades": "9"
    },
    {
      "date": "2022-03-15",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "20",
      "turnover": "1720",
      "trades": "1"
    },
    {
      "date": "2022-03-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-18",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "516",
      "turnover": "45924",
      "trades": "1"
    },
    {
      "date": "2022-03-21",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "892",
      "turnover": "78496",
      "trades": "5"
    },
    {
      "date": "2022-03-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-24",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "91.50",
      "low": "90.00",
      "close": "91.50",
      "average": "90.9593",
      "volume": "467",
      "turnover": "42478",
      "trades": "7"
    },
    {
      "date": "2022-03-25",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.50",
      "close": "93.50",
      "average": "93.50",
      "volume": "50",
      "turnover": "4675",
      "trades": "2"
    },
    {
      "date": "2022-03-28",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "150",
      "turnover": "14700",
      "trades": "4"
    },
    {
      "date": "2022-03-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-03-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-01",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "56",
      "turnover": "5488",
      "trades": "5"
    },
    {
      "date": "2022-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-06",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.00",
      "volume": "47",
      "turnover": "4653",
      "trades": "1"
    },
    {
      "date": "2022-04-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "99.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-08",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "29",
      "turnover": "2697",
      "trades": "3"
    },
    {
      "date": "2022-04-11",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "255",
      "turnover": "23715",
      "trades": "5"
    },
    {
      "date": "2022-04-12",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "63",
      "turnover": "5985",
      "trades": "2"
    },
    {
      "date": "2022-04-13",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "122",
      "turnover": "11590",
      "trades": "1"
    },
    {
      "date": "2022-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-22",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "95.20",
      "low": "91.00",
      "close": "95.20",
      "average": "94.8923",
      "volume": "273",
      "turnover": "25905.6",
      "trades": "7"
    },
    {
      "date": "2022-04-25",
      "bid": null,
      "ask": null,
      "open": "95.20",
      "high": "95.20",
      "low": "95.20",
      "close": "95.20",
      "average": "95.20",
      "volume": "5",
      "turnover": "476",
      "trades": "1"
    },
    {
      "date": "2022-04-26",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "20",
      "turnover": "1810",
      "trades": "1"
    },
    {
      "date": "2022-04-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-29",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.0791",
      "volume": "695",
      "turnover": "60520",
      "trades": "11"
    },
    {
      "date": "2022-05-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-03",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "244",
      "turnover": "20740",
      "trades": "6"
    },
    {
      "date": "2022-05-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": "80.80",
      "high": "80.80",
      "low": "80.80",
      "close": "80.80",
      "average": "80.80",
      "volume": "3",
      "turnover": "242.4",
      "trades": "1"
    },
    {
      "date": "2022-05-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-12",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "200",
      "turnover": "15200",
      "trades": "3"
    },
    {
      "date": "2022-05-13",
      "bid": null,
      "ask": null,
      "open": "73.00",
      "high": "73.00",
      "low": "73.00",
      "close": "73.00",
      "average": "73.00",
      "volume": "50",
      "turnover": "3650",
      "trades": "2"
    },
    {
      "date": "2022-05-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-19",
      "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": "2022-05-20",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "4",
      "turnover": "300",
      "trades": "2"
    },
    {
      "date": "2022-05-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-24",
      "bid": null,
      "ask": null,
      "open": "74.60",
      "high": "74.60",
      "low": "74.60",
      "close": "74.60",
      "average": "74.60",
      "volume": "5",
      "turnover": "373",
      "trades": "1"
    },
    {
      "date": "2022-05-25",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "11",
      "turnover": "946",
      "trades": "2"
    },
    {
      "date": "2022-05-27",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "20",
      "turnover": "1720",
      "trades": "5"
    },
    {
      "date": "2022-05-30",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "10",
      "turnover": "860",
      "trades": "2"
    },
    {
      "date": "2022-05-31",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "57",
      "turnover": "4902",
      "trades": "2"
    },
    {
      "date": "2022-06-01",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "38",
      "turnover": "3268",
      "trades": "3"
    },
    {
      "date": "2022-06-02",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "80",
      "turnover": "6960",
      "trades": "2"
    },
    {
      "date": "2022-06-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-07",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "328",
      "turnover": "28536",
      "trades": "5"
    },
    {
      "date": "2022-06-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-13",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "3028",
      "turnover": "242240",
      "trades": "2"
    },
    {
      "date": "2022-06-14",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "150",
      "turnover": "11100",
      "trades": "4"
    },
    {
      "date": "2022-06-15",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "1327",
      "turnover": "98198",
      "trades": "2"
    },
    {
      "date": "2022-06-16",
      "bid": null,
      "ask": null,
      "open": "74.20",
      "high": "74.20",
      "low": "74.20",
      "close": "74.20",
      "average": "74.20",
      "volume": "70",
      "turnover": "5194",
      "trades": "2"
    },
    {
      "date": "2022-06-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-22",
      "bid": null,
      "ask": null,
      "open": "74.20",
      "high": "74.20",
      "low": "74.20",
      "close": "74.20",
      "average": "74.20",
      "volume": "4",
      "turnover": "296.8",
      "trades": "1"
    },
    {
      "date": "2022-06-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-27",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "28",
      "turnover": "2100",
      "trades": "3"
    },
    {
      "date": "2022-06-28",
      "bid": null,
      "ask": null,
      "open": "73.00",
      "high": "73.00",
      "low": "73.00",
      "close": "73.00",
      "average": "73.00",
      "volume": "10",
      "turnover": "730",
      "trades": "1"
    },
    {
      "date": "2022-06-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-06-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-04",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "109",
      "turnover": "8175",
      "trades": "1"
    },
    {
      "date": "2022-07-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-08",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "400",
      "turnover": "30000",
      "trades": "2"
    },
    {
      "date": "2022-07-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-12",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "31",
      "turnover": "2325",
      "trades": "2"
    },
    {
      "date": "2022-07-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-18",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "12",
      "turnover": "912",
      "trades": "2"
    },
    {
      "date": "2022-07-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-21",
      "bid": null,
      "ask": null,
      "open": "75.86",
      "high": "75.86",
      "low": "75.86",
      "close": "75.86",
      "average": "75.86",
      "volume": "535",
      "turnover": "40585.1",
      "trades": "3"
    },
    {
      "date": "2022-07-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.86",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.86",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-26",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "74.93",
      "close": "74.93",
      "average": "74.9353",
      "volume": "186",
      "turnover": "13937.96",
      "trades": "3"
    },
    {
      "date": "2022-07-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.93",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-28",
      "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": "2022-07-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-02",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "74.65",
      "close": "74.65",
      "average": "74.9417",
      "volume": "36",
      "turnover": "2697.9",
      "trades": "4"
    },
    {
      "date": "2022-08-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.65",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.65",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.65",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.65",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-09",
      "bid": null,
      "ask": null,
      "open": "63.70",
      "high": "71.99",
      "low": "63.70",
      "close": "71.99",
      "average": "64.5973",
      "volume": "1238",
      "turnover": "79971.46",
      "trades": "9"
    },
    {
      "date": "2022-08-10",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "5",
      "turnover": "360",
      "trades": "1"
    },
    {
      "date": "2022-08-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "72.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "72.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "72.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "72.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-17",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "52",
      "turnover": "3744",
      "trades": "1"
    },
    {
      "date": "2022-08-18",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "10",
      "turnover": "720",
      "trades": "1"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "57",
      "turnover": "4104",
      "trades": "2"
    },
    {
      "date": "2022-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "72.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-23",
      "bid": null,
      "ask": null,
      "open": "63.83",
      "high": "63.83",
      "low": "63.83",
      "close": "63.83",
      "average": "63.83",
      "volume": "193",
      "turnover": "12319.19",
      "trades": "6"
    },
    {
      "date": "2022-08-24",
      "bid": null,
      "ask": null,
      "open": "63.85",
      "high": "63.88",
      "low": "63.85",
      "close": "63.88",
      "average": "63.86",
      "volume": "120",
      "turnover": "7663.2",
      "trades": "7"
    },
    {
      "date": "2022-08-25",
      "bid": null,
      "ask": null,
      "open": "63.89",
      "high": "63.89",
      "low": "63.89",
      "close": "63.89",
      "average": "63.89",
      "volume": "19",
      "turnover": "1213.91",
      "trades": "3"
    },
    {
      "date": "2022-08-26",
      "bid": null,
      "ask": null,
      "open": "63.90",
      "high": "65.17",
      "low": "63.90",
      "close": "65.17",
      "average": "65.0532",
      "volume": "87",
      "turnover": "5659.63",
      "trades": "8"
    },
    {
      "date": "2022-08-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.17",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-30",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.00",
      "volume": "14",
      "turnover": "952",
      "trades": "4"
    },
    {
      "date": "2022-08-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "68.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-01",
      "bid": null,
      "ask": null,
      "open": "64.60",
      "high": "64.60",
      "low": "64.60",
      "close": "64.60",
      "average": "64.60",
      "volume": "150",
      "turnover": "9690",
      "trades": "7"
    },
    {
      "date": "2022-09-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "64.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-05",
      "bid": null,
      "ask": null,
      "open": "63.60",
      "high": "63.60",
      "low": "63.60",
      "close": "63.60",
      "average": "63.60",
      "volume": "100",
      "turnover": "6360",
      "trades": "7"
    },
    {
      "date": "2022-09-06",
      "bid": null,
      "ask": null,
      "open": "63.60",
      "high": "63.60",
      "low": "63.60",
      "close": "63.60",
      "average": "63.60",
      "volume": "127",
      "turnover": "8077.2",
      "trades": "2"
    },
    {
      "date": "2022-09-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "63.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-08",
      "bid": null,
      "ask": null,
      "open": "63.60",
      "high": "63.60",
      "low": "63.60",
      "close": "63.60",
      "average": "63.60",
      "volume": "8",
      "turnover": "508.8",
      "trades": "1"
    },
    {
      "date": "2022-09-09",
      "bid": null,
      "ask": null,
      "open": "63.60",
      "high": "63.60",
      "low": "63.60",
      "close": "63.60",
      "average": "63.60",
      "volume": "80",
      "turnover": "5088",
      "trades": "1"
    },
    {
      "date": "2022-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "63.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": "64.00",
      "high": "64.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.00",
      "volume": "30",
      "turnover": "1920",
      "trades": "1"
    },
    {
      "date": "2022-09-14",
      "bid": null,
      "ask": null,
      "open": "63.60",
      "high": "63.60",
      "low": "63.60",
      "close": "63.60",
      "average": "63.60",
      "volume": "1",
      "turnover": "63.6",
      "trades": "1"
    },
    {
      "date": "2022-09-15",
      "bid": null,
      "ask": null,
      "open": "63.60",
      "high": "63.60",
      "low": "63.60",
      "close": "63.60",
      "average": "63.60",
      "volume": "14",
      "turnover": "890.4",
      "trades": "2"
    },
    {
      "date": "2022-09-16",
      "bid": null,
      "ask": null,
      "open": "69.00",
      "high": "69.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.00",
      "volume": "239",
      "turnover": "16491",
      "trades": "2"
    },
    {
      "date": "2022-09-19",
      "bid": null,
      "ask": null,
      "open": "69.00",
      "high": "69.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.00",
      "volume": "100",
      "turnover": "6900",
      "trades": "2"
    },
    {
      "date": "2022-09-20",
      "bid": null,
      "ask": null,
      "open": "69.00",
      "high": "69.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.00",
      "volume": "62",
      "turnover": "4278",
      "trades": "2"
    },
    {
      "date": "2022-09-21",
      "bid": null,
      "ask": null,
      "open": "69.00",
      "high": "69.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.00",
      "volume": "84",
      "turnover": "5796",
      "trades": "2"
    },
    {
      "date": "2022-09-22",
      "bid": null,
      "ask": null,
      "open": "69.00",
      "high": "69.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.00",
      "volume": "1716",
      "turnover": "118404",
      "trades": "7"
    },
    {
      "date": "2022-09-23",
      "bid": null,
      "ask": null,
      "open": "69.00",
      "high": "69.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.00",
      "volume": "11",
      "turnover": "759",
      "trades": "2"
    },
    {
      "date": "2022-09-26",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.05",
      "low": "65.00",
      "close": "65.05",
      "average": "65.0498",
      "volume": "227",
      "turnover": "14766.3",
      "trades": "5"
    },
    {
      "date": "2022-09-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.05",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.05",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.05",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.05",
      "low": "65.00",
      "close": "65.05",
      "average": "65.0494",
      "volume": "331",
      "turnover": "21531.35",
      "trades": "4"
    },
    {
      "date": "2022-10-03",
      "bid": null,
      "ask": null,
      "open": "65.01",
      "high": "65.01",
      "low": "65.01",
      "close": "65.01",
      "average": "65.01",
      "volume": "22",
      "turnover": "1430.22",
      "trades": "2"
    },
    {
      "date": "2022-10-04",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.00",
      "volume": "24",
      "turnover": "1632",
      "trades": "2"
    },
    {
      "date": "2022-10-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "68.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "68.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-07",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "4",
      "turnover": "260",
      "trades": "1"
    },
    {
      "date": "2022-10-10",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "118",
      "turnover": "7670",
      "trades": "4"
    },
    {
      "date": "2022-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-12",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "200",
      "turnover": "13000",
      "trades": "4"
    },
    {
      "date": "2022-10-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-19",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "16",
      "turnover": "1040",
      "trades": "1"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "65.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-24",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "28",
      "turnover": "1820",
      "trades": "2"
    },
    {
      "date": "2022-10-25",
      "bid": null,
      "ask": null,
      "open": "65.05",
      "high": "65.05",
      "low": "65.05",
      "close": "65.05",
      "average": "65.05",
      "volume": "20",
      "turnover": "1301",
      "trades": "2"
    },
    {
      "date": "2022-10-26",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "40",
      "turnover": "2600",
      "trades": "3"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": "78.06",
      "high": "78.06",
      "low": "78.06",
      "close": "78.06",
      "average": "78.06",
      "volume": "98",
      "turnover": "7649.88",
      "trades": "4"
    },
    {
      "date": "2022-10-28",
      "bid": null,
      "ask": null,
      "open": "78.06",
      "high": "78.06",
      "low": "78.06",
      "close": "78.06",
      "average": "78.06",
      "volume": "4",
      "turnover": "312.24",
      "trades": "2"
    },
    {
      "date": "2022-10-31",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "675",
      "turnover": "53325",
      "trades": "4"
    },
    {
      "date": "2022-11-01",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "42",
      "turnover": "3276",
      "trades": "5"
    },
    {
      "date": "2022-11-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "14",
      "turnover": "1050",
      "trades": "2"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-09",
      "bid": null,
      "ask": null,
      "open": "60.05",
      "high": "65.00",
      "low": "60.05",
      "close": "65.00",
      "average": "64.9824",
      "volume": "281",
      "turnover": "18260.05",
      "trades": "10"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": "66.45",
      "high": "88.00",
      "low": "66.45",
      "close": "88.00",
      "average": "72.651",
      "volume": "702",
      "turnover": "51001",
      "trades": "11"
    },
    {
      "date": "2022-11-11",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.8701",
      "volume": "885",
      "turnover": "76880",
      "trades": "6"
    },
    {
      "date": "2022-11-14",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "89.00",
      "low": "87.00",
      "close": "89.00",
      "average": "87.3099",
      "volume": "5501",
      "turnover": "480292",
      "trades": "8"
    },
    {
      "date": "2022-11-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-17",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "11",
      "turnover": "946",
      "trades": "2"
    },
    {
      "date": "2022-11-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-21",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "12",
      "turnover": "1032",
      "trades": "2"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-23",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "100",
      "turnover": "8600",
      "trades": "2"
    },
    {
      "date": "2022-11-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "100",
      "turnover": "8600",
      "trades": "2"
    },
    {
      "date": "2022-11-29",
      "bid": null,
      "ask": null,
      "open": "60.50",
      "high": "86.00",
      "low": "60.50",
      "close": "86.00",
      "average": "61.8357",
      "volume": "210",
      "turnover": "12985.5",
      "trades": "7"
    },
    {
      "date": "2022-11-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-02",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "95",
      "turnover": "7790",
      "trades": "5"
    },
    {
      "date": "2022-12-05",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.146",
      "volume": "137",
      "turnover": "10980",
      "trades": "3"
    },
    {
      "date": "2022-12-06",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "2597",
      "turnover": "194775",
      "trades": "14"
    },
    {
      "date": "2022-12-07",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "70.00",
      "close": "70.00",
      "average": "74.9383",
      "volume": "81",
      "turnover": "6070",
      "trades": "3"
    },
    {
      "date": "2022-12-08",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "45",
      "turnover": "3375",
      "trades": "2"
    },
    {
      "date": "2022-12-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-14",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "100",
      "turnover": "7500",
      "trades": "1"
    },
    {
      "date": "2022-12-15",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "76.00",
      "low": "75.00",
      "close": "76.00",
      "average": "75.8667",
      "volume": "1260",
      "turnover": "95592",
      "trades": "9"
    },
    {
      "date": "2022-12-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-19",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "15",
      "turnover": "1140",
      "trades": "1"
    },
    {
      "date": "2022-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-22",
      "bid": null,
      "ask": null,
      "open": "76.50",
      "high": "76.50",
      "low": "76.50",
      "close": "76.50",
      "average": "76.50",
      "volume": "1",
      "turnover": "76.5",
      "trades": "1"
    },
    {
      "date": "2022-12-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-27",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "320",
      "turnover": "23680",
      "trades": "2"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "16",
      "turnover": "1184",
      "trades": "2"
    },
    {
      "date": "2022-12-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-30",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "94.50",
      "low": "74.00",
      "close": "94.50",
      "average": "78.1545",
      "volume": "301",
      "turnover": "23524.5",
      "trades": "8"
    },
    {
      "date": "2023-01-02",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "29",
      "turnover": "2726",
      "trades": "5"
    },
    {
      "date": "2023-01-03",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.50",
      "close": "93.50",
      "average": "93.50",
      "volume": "3",
      "turnover": "280.5",
      "trades": "1"
    },
    {
      "date": "2023-01-04",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.00",
      "close": "93.00",
      "average": "93.0006",
      "volume": "799",
      "turnover": "74307.5",
      "trades": "4"
    },
    {
      "date": "2023-01-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-10",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "9",
      "turnover": "832.5",
      "trades": "2"
    },
    {
      "date": "2023-01-11",
      "bid": null,
      "ask": null,
      "open": "97.50",
      "high": "97.50",
      "low": "97.00",
      "close": "97.00",
      "average": "97.2083",
      "volume": "240",
      "turnover": "23330",
      "trades": "7"
    },
    {
      "date": "2023-01-12",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.50",
      "close": "93.50",
      "average": "93.50",
      "volume": "20",
      "turnover": "1870",
      "trades": "2"
    },
    {
      "date": "2023-01-13",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "75.00",
      "close": "75.00",
      "average": "77.4286",
      "volume": "616",
      "turnover": "47696",
      "trades": "17"
    },
    {
      "date": "2023-01-16",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "8",
      "turnover": "608",
      "trades": "1"
    },
    {
      "date": "2023-01-17",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "78.00",
      "close": "78.00",
      "average": "78.3857",
      "volume": "70",
      "turnover": "5487",
      "trades": "4"
    },
    {
      "date": "2023-01-18",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "82.00",
      "close": "82.00",
      "average": "85.3333",
      "volume": "309",
      "turnover": "26368",
      "trades": "12"
    },
    {
      "date": "2023-01-19",
      "bid": null,
      "ask": null,
      "open": "76.50",
      "high": "79.50",
      "low": "76.50",
      "close": "79.50",
      "average": "78.6667",
      "volume": "36",
      "turnover": "2832",
      "trades": "8"
    },
    {
      "date": "2023-01-20",
      "bid": null,
      "ask": null,
      "open": "76.50",
      "high": "76.50",
      "low": "76.50",
      "close": "76.50",
      "average": "76.50",
      "volume": "13",
      "turnover": "994.5",
      "trades": "3"
    },
    {
      "date": "2023-01-23",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "54729",
      "turnover": "4103610.62",
      "trades": "4"
    },
    {
      "date": "2023-01-24",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.6404",
      "volume": "267",
      "turnover": "23400",
      "trades": "13"
    },
    {
      "date": "2023-01-25",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "80.00",
      "close": "80.00",
      "average": "81.3423",
      "volume": "149",
      "turnover": "12120",
      "trades": "11"
    },
    {
      "date": "2023-01-26",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "88.00",
      "low": "81.00",
      "close": "88.00",
      "average": "82.6949",
      "volume": "413",
      "turnover": "34153",
      "trades": "10"
    },
    {
      "date": "2023-01-27",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "90.00",
      "low": "88.00",
      "close": "90.00",
      "average": "88.50",
      "volume": "16",
      "turnover": "1416",
      "trades": "2"
    },
    {
      "date": "2023-01-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-31",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "89.50",
      "close": "89.50",
      "average": "89.8361",
      "volume": "61",
      "turnover": "5480",
      "trades": "11"
    },
    {
      "date": "2023-02-01",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "90.00",
      "low": "89.50",
      "close": "90.00",
      "average": "89.9333",
      "volume": "375",
      "turnover": "33725",
      "trades": "5"
    },
    {
      "date": "2023-02-02",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.9524",
      "volume": "525",
      "turnover": "46700",
      "trades": "6"
    },
    {
      "date": "2023-02-03",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "7",
      "turnover": "616",
      "trades": "2"
    },
    {
      "date": "2023-02-06",
      "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": "2023-02-07",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "57",
      "turnover": "5016",
      "trades": "5"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "33",
      "turnover": "2607",
      "trades": "2"
    },
    {
      "date": "2023-02-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-13",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "44",
      "turnover": "3476",
      "trades": "2"
    },
    {
      "date": "2023-02-14",
      "bid": null,
      "ask": null,
      "open": "78.50",
      "high": "79.50",
      "low": "78.50",
      "close": "79.50",
      "average": "78.5079",
      "volume": "1011",
      "turnover": "79371.5",
      "trades": "10"
    },
    {
      "date": "2023-02-15",
      "bid": null,
      "ask": null,
      "open": "78.50",
      "high": "78.50",
      "low": "78.50",
      "close": "78.50",
      "average": "78.50",
      "volume": "211",
      "turnover": "16563.5",
      "trades": "10"
    },
    {
      "date": "2023-02-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-17",
      "bid": null,
      "ask": null,
      "open": "78.50",
      "high": "78.50",
      "low": "78.50",
      "close": "78.50",
      "average": "78.50",
      "volume": "30",
      "turnover": "2355",
      "trades": "6"
    },
    {
      "date": "2023-02-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-21",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "10",
      "turnover": "880",
      "trades": "2"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "1000",
      "turnover": "88000",
      "trades": "11"
    },
    {
      "date": "2023-02-23",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "16",
      "turnover": "1312",
      "trades": "1"
    },
    {
      "date": "2023-02-24",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "83.00",
      "low": "82.00",
      "close": "83.00",
      "average": "82.2985",
      "volume": "67",
      "turnover": "5514",
      "trades": "5"
    },
    {
      "date": "2023-02-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-02-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-01",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "1040",
      "turnover": "83200",
      "trades": "8"
    },
    {
      "date": "2023-03-02",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "10",
      "turnover": "800",
      "trades": "1"
    },
    {
      "date": "2023-03-03",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "90.00",
      "low": "80.00",
      "close": "90.00",
      "average": "85.00",
      "volume": "4",
      "turnover": "340",
      "trades": "3"
    },
    {
      "date": "2023-03-06",
      "bid": null,
      "ask": null,
      "open": "89.50",
      "high": "89.50",
      "low": "84.00",
      "close": "84.00",
      "average": "89.3413",
      "volume": "208",
      "turnover": "18583",
      "trades": "7"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "83.50",
      "close": "83.50",
      "average": "83.9722",
      "volume": "126",
      "turnover": "10580.5",
      "trades": "3"
    },
    {
      "date": "2023-03-08",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "16",
      "turnover": "1360",
      "trades": "2"
    },
    {
      "date": "2023-03-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-10",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "1",
      "turnover": "89",
      "trades": "1"
    },
    {
      "date": "2023-03-13",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "75.00",
      "close": "75.00",
      "average": "77.5405",
      "volume": "740",
      "turnover": "57380",
      "trades": "14"
    },
    {
      "date": "2023-03-14",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "78.00",
      "low": "75.00",
      "close": "78.00",
      "average": "75.0732",
      "volume": "82",
      "turnover": "6156",
      "trades": "4"
    },
    {
      "date": "2023-03-15",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "418",
      "turnover": "31350",
      "trades": "5"
    },
    {
      "date": "2023-03-16",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "28",
      "turnover": "2100",
      "trades": "3"
    },
    {
      "date": "2023-03-17",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "30",
      "turnover": "2250",
      "trades": "3"
    },
    {
      "date": "2023-03-20",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "1500",
      "turnover": "112500",
      "trades": "1"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "86.00",
      "low": "77.00",
      "close": "85.50",
      "average": "85.0281",
      "volume": "160",
      "turnover": "13604.5",
      "trades": "9"
    },
    {
      "date": "2023-03-22",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "1982",
      "turnover": "172434",
      "trades": "8"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "22",
      "turnover": "1760",
      "trades": "2"
    },
    {
      "date": "2023-03-24",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "17",
      "turnover": "1394",
      "trades": "2"
    },
    {
      "date": "2023-03-27",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "7",
      "turnover": "595",
      "trades": "1"
    },
    {
      "date": "2023-03-28",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "17",
      "turnover": "1530",
      "trades": "4"
    },
    {
      "date": "2023-03-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-30",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "92.00",
      "low": "91.00",
      "close": "92.00",
      "average": "91.9765",
      "volume": "213",
      "turnover": "19591",
      "trades": "3"
    },
    {
      "date": "2023-03-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-05",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "145",
      "turnover": "13340",
      "trades": "1"
    },
    {
      "date": "2023-04-06",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "91.50",
      "close": "91.50",
      "average": "91.50",
      "volume": "14",
      "turnover": "1281",
      "trades": "1"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "94.50",
      "close": "94.50",
      "average": "94.50",
      "volume": "64",
      "turnover": "6048",
      "trades": "4"
    },
    {
      "date": "2023-04-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "94.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "94.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "94.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-17",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "94.50",
      "low": "93.50",
      "close": "94.50",
      "average": "93.5169",
      "volume": "1180",
      "turnover": "110350",
      "trades": "3"
    },
    {
      "date": "2023-04-18",
      "bid": null,
      "ask": null,
      "open": "95.50",
      "high": "95.50",
      "low": "95.50",
      "close": "95.50",
      "average": "95.50",
      "volume": "12",
      "turnover": "1146",
      "trades": "1"
    },
    {
      "date": "2023-04-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-24",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "150",
      "turnover": "14250",
      "trades": "1"
    },
    {
      "date": "2023-04-25",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "70",
      "turnover": "6790",
      "trades": "1"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "95.50",
      "low": "94.00",
      "close": "95.50",
      "average": "94.4588",
      "volume": "170",
      "turnover": "16058",
      "trades": "4"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": "95.50",
      "high": "96.00",
      "low": "95.50",
      "close": "96.00",
      "average": "95.6923",
      "volume": "13",
      "turnover": "1244",
      "trades": "2"
    },
    {
      "date": "2023-04-28",
      "bid": null,
      "ask": null,
      "open": "96.50",
      "high": "96.50",
      "low": "96.50",
      "close": "96.50",
      "average": "96.50",
      "volume": "4",
      "turnover": "386",
      "trades": "1"
    },
    {
      "date": "2023-05-02",
      "bid": null,
      "ask": null,
      "open": "96.50",
      "high": "96.50",
      "low": "96.50",
      "close": "96.50",
      "average": "96.50",
      "volume": "272",
      "turnover": "26248",
      "trades": "2"
    },
    {
      "date": "2023-05-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-12",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "68",
      "turnover": "6324",
      "trades": "1"
    },
    {
      "date": "2023-05-15",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "908",
      "turnover": "85352",
      "trades": "4"
    },
    {
      "date": "2023-05-16",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.50",
      "close": "82.50",
      "average": "82.50",
      "volume": "2172",
      "turnover": "179190",
      "trades": "9"
    },
    {
      "date": "2023-05-17",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "87.50",
      "low": "83.00",
      "close": "87.50",
      "average": "87.4479",
      "volume": "864",
      "turnover": "75555",
      "trades": "4"
    },
    {
      "date": "2023-05-19",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "96.00",
      "low": "89.00",
      "close": "96.00",
      "average": "91.4687",
      "volume": "670",
      "turnover": "61284",
      "trades": "9"
    },
    {
      "date": "2023-05-22",
      "bid": null,
      "ask": null,
      "open": "96.50",
      "high": "96.50",
      "low": "96.00",
      "close": "96.50",
      "average": "96.1525",
      "volume": "741",
      "turnover": "71249",
      "trades": "14"
    },
    {
      "date": "2023-05-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-24",
      "bid": null,
      "ask": null,
      "open": "96.50",
      "high": "96.50",
      "low": "96.50",
      "close": "96.50",
      "average": "96.50",
      "volume": "17",
      "turnover": "1640.5",
      "trades": "2"
    },
    {
      "date": "2023-05-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-26",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.50",
      "low": "93.00",
      "close": "93.50",
      "average": "93.0061",
      "volume": "658",
      "turnover": "61198",
      "trades": "3"
    },
    {
      "date": "2023-05-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-31",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "172",
      "turnover": "16168",
      "trades": "3"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "94.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "94.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "94.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "225",
      "turnover": "20925",
      "trades": "2"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.50",
      "low": "91.00",
      "close": "91.50",
      "average": "91.10",
      "volume": "250",
      "turnover": "22775",
      "trades": "2"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-12",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "230",
      "turnover": "21390",
      "trades": "1"
    },
    {
      "date": "2023-06-13",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "20",
      "turnover": "1680",
      "trades": "4"
    },
    {
      "date": "2023-06-14",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "100",
      "turnover": "9000",
      "trades": "1"
    },
    {
      "date": "2023-06-15",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "94",
      "turnover": "8554",
      "trades": "2"
    },
    {
      "date": "2023-06-16",
      "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": "2023-06-19",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "186",
      "turnover": "17112",
      "trades": "6"
    },
    {
      "date": "2023-06-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-21",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "100",
      "turnover": "9000",
      "trades": "2"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.50",
      "low": "90.00",
      "close": "90.50",
      "average": "90.2857",
      "volume": "490",
      "turnover": "44240",
      "trades": "3"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "93.50",
      "low": "92.00",
      "close": "93.50",
      "average": "93.4983",
      "volume": "900",
      "turnover": "84148.5",
      "trades": "2"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "100",
      "turnover": "9200",
      "trades": "2"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "99",
      "turnover": "9108",
      "trades": "2"
    },
    {
      "date": "2023-06-29",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "8",
      "turnover": "640",
      "trades": "2"
    },
    {
      "date": "2023-06-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-05",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "90.00",
      "low": "86.00",
      "close": "90.00",
      "average": "88.6667",
      "volume": "240",
      "turnover": "21280",
      "trades": "2"
    },
    {
      "date": "2023-07-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-07",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "69",
      "turnover": "6279",
      "trades": "2"
    },
    {
      "date": "2023-07-10",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "68",
      "turnover": "6256",
      "trades": "2"
    },
    {
      "date": "2023-07-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-12",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "12",
      "turnover": "1020",
      "trades": "1"
    },
    {
      "date": "2023-07-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-17",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "89.00",
      "low": "74.50",
      "close": "89.00",
      "average": "87.1723",
      "volume": "119",
      "turnover": "10373.5",
      "trades": "2"
    },
    {
      "date": "2023-07-18",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "83",
      "turnover": "7470",
      "trades": "4"
    },
    {
      "date": "2023-07-19",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "30",
      "turnover": "2790",
      "trades": "1"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.2574",
      "volume": "404",
      "turnover": "37676",
      "trades": "4"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "393",
      "turnover": "36942",
      "trades": "3"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "96.00",
      "low": "95.00",
      "close": "96.00",
      "average": "95.5025",
      "volume": "398",
      "turnover": "38010",
      "trades": "7"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "93.00",
      "close": "93.00",
      "average": "95.7712",
      "volume": "472",
      "turnover": "45204",
      "trades": "3"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "666",
      "turnover": "61938",
      "trades": "5"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.6117",
      "volume": "206",
      "turnover": "19078",
      "trades": "3"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "113",
      "turnover": "10396",
      "trades": "2"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "11",
      "turnover": "1012",
      "trades": "3"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "57",
      "turnover": "5244",
      "trades": "3"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "6",
      "turnover": "552",
      "trades": "1"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "1168",
      "turnover": "107456",
      "trades": "1"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "66",
      "turnover": "5016",
      "trades": "3"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "10",
      "turnover": "770",
      "trades": "1"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "302",
      "turnover": "23556",
      "trades": "3"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "1",
      "turnover": "80",
      "trades": "1"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "80",
      "turnover": "6320",
      "trades": "1"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "20",
      "turnover": "1600",
      "trades": "2"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "24",
      "turnover": "1944",
      "trades": "1"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "138",
      "turnover": "11178",
      "trades": "2"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "44",
      "turnover": "3564",
      "trades": "2"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "81.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "40",
      "turnover": "3200",
      "trades": "1"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "151",
      "turnover": "12231",
      "trades": "2"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "81.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "81.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "20",
      "turnover": "1640",
      "trades": "1"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": "80.50",
      "high": "80.50",
      "low": "80.00",
      "close": "80.00",
      "average": "80.1429",
      "volume": "35",
      "turnover": "2805",
      "trades": "2"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "40",
      "turnover": "3200",
      "trades": "1"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "100",
      "turnover": "8200",
      "trades": "1"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "14",
      "turnover": "1148",
      "trades": "2"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "10",
      "turnover": "820",
      "trades": "1"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "340",
      "turnover": "28220",
      "trades": "3"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "21",
      "turnover": "1596",
      "trades": "1"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "1",
      "turnover": "76",
      "trades": "1"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "4",
      "turnover": "304",
      "trades": "2"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "72.00",
      "close": "74.00",
      "average": "73.0394",
      "volume": "254",
      "turnover": "18552",
      "trades": "3"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "10",
      "turnover": "740",
      "trades": "1"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "16",
      "turnover": "1184",
      "trades": "1"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "87",
      "turnover": "6438",
      "trades": "1"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "10",
      "turnover": "740",
      "trades": "1"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "100",
      "turnover": "7400",
      "trades": "1"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "74.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "10",
      "turnover": "770",
      "trades": "1"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "4",
      "turnover": "308",
      "trades": "1"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "16",
      "turnover": "1232",
      "trades": "1"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "85.00",
      "low": "78.00",
      "close": "85.00",
      "average": "84.6456",
      "volume": "632",
      "turnover": "53496",
      "trades": "7"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "24",
      "turnover": "2052",
      "trades": "1"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "12",
      "turnover": "1032",
      "trades": "1"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "80",
      "turnover": "6880",
      "trades": "1"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "1",
      "turnover": "87",
      "trades": "1"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "85.00",
      "low": "80.00",
      "close": "85.00",
      "average": "83.7927",
      "volume": "762",
      "turnover": "63850",
      "trades": "6"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "569",
      "turnover": "49503",
      "trades": "4"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "285",
      "turnover": "25080",
      "trades": "7"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "1498",
      "turnover": "130326",
      "trades": "2"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "124",
      "turnover": "11222",
      "trades": "1"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "484",
      "turnover": "44044",
      "trades": "1"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "93",
      "turnover": "8463",
      "trades": "1"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "75.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.00",
      "volume": "5",
      "turnover": "375",
      "trades": "3"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "500",
      "turnover": "38500",
      "trades": "5"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.50",
      "low": "78.00",
      "close": "78.50",
      "average": "78.4911",
      "volume": "281",
      "turnover": "22056",
      "trades": "6"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "89.00",
      "low": "85.00",
      "close": "89.00",
      "average": "86.116",
      "volume": "681",
      "turnover": "58645",
      "trades": "25"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "101",
      "turnover": "9090",
      "trades": "1"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "92.50",
      "low": "90.00",
      "close": "92.50",
      "average": "90.0347",
      "volume": "720",
      "turnover": "64825",
      "trades": "8"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "50",
      "turnover": "4650",
      "trades": "1"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "80",
      "turnover": "7360",
      "trades": "3"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "1",
      "turnover": "92",
      "trades": "1"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.50",
      "close": "82.50",
      "average": "82.50",
      "volume": "15",
      "turnover": "1237.5",
      "trades": "2"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.50",
      "close": "82.50",
      "average": "82.50",
      "volume": "16",
      "turnover": "1320",
      "trades": "3"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "83.00",
      "low": "82.00",
      "close": "83.00",
      "average": "82.6048",
      "volume": "496",
      "turnover": "40972",
      "trades": "7"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "197",
      "turnover": "16745",
      "trades": "8"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "116",
      "turnover": "9860",
      "trades": "3"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "56",
      "turnover": "4760",
      "trades": "5"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "2",
      "turnover": "171",
      "trades": "1"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "360",
      "turnover": "30780",
      "trades": "1"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "21",
      "turnover": "1785",
      "trades": "1"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "82.00",
      "low": "78.00",
      "close": "82.00",
      "average": "80.3438",
      "volume": "192",
      "turnover": "15426",
      "trades": "7"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "93.00",
      "low": "90.00",
      "close": "93.00",
      "average": "92.8157",
      "volume": "814",
      "turnover": "75552",
      "trades": "12"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "872",
      "turnover": "81096",
      "trades": "15"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.50",
      "close": "82.50",
      "average": "82.50",
      "volume": "4",
      "turnover": "330",
      "trades": "2"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.50",
      "low": "93.00",
      "close": "93.50",
      "average": "93.42",
      "volume": "25",
      "turnover": "2335.5",
      "trades": "3"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "2058",
      "turnover": "185220",
      "trades": "16"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "95.00",
      "low": "93.00",
      "close": "95.00",
      "average": "94.3483",
      "volume": "3389",
      "turnover": "319746.5",
      "trades": "13"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "95.00",
      "low": "93.50",
      "close": "95.00",
      "average": "94.031",
      "volume": "2128",
      "turnover": "200098",
      "trades": "16"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "94.50",
      "close": "95.00",
      "average": "94.9981",
      "volume": "2610",
      "turnover": "247945",
      "trades": "7"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "96.00",
      "low": "95.00",
      "close": "95.50",
      "average": "95.5406",
      "volume": "7510",
      "turnover": "717510",
      "trades": "8"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "95.50",
      "high": "95.50",
      "low": "95.50",
      "close": "95.50",
      "average": "95.50",
      "volume": "7726",
      "turnover": "737833",
      "trades": "11"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "95.50",
      "high": "98.50",
      "low": "95.50",
      "close": "98.50",
      "average": "96.4561",
      "volume": "2496",
      "turnover": "240754.5",
      "trades": "7"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "101.00",
      "low": "100.00",
      "close": "101.00",
      "average": "100.685",
      "volume": "1181",
      "turnover": "118909",
      "trades": "19"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "101.0838",
      "volume": "680",
      "turnover": "68737",
      "trades": "12"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.6667",
      "volume": "27",
      "turnover": "2799",
      "trades": "3"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "8",
      "turnover": "768",
      "trades": "1"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.0667",
      "volume": "225",
      "turnover": "21615",
      "trades": "11"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "174",
      "turnover": "16878",
      "trades": "2"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "97.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "96.50",
      "high": "96.50",
      "low": "96.50",
      "close": "96.50",
      "average": "96.50",
      "volume": "11",
      "turnover": "1061.5",
      "trades": "1"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "10",
      "turnover": "970",
      "trades": "1"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "97.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "97.50",
      "high": "97.50",
      "low": "97.50",
      "close": "97.50",
      "average": "97.50",
      "volume": "4",
      "turnover": "390",
      "trades": "1"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "87.00",
      "low": "82.00",
      "close": "87.00",
      "average": "83.4045",
      "volume": "178",
      "turnover": "14846",
      "trades": "8"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "10",
      "turnover": "900",
      "trades": "2"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "281",
      "turnover": "25852",
      "trades": "9"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "100",
      "turnover": "9200",
      "trades": "2"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "3",
      "turnover": "276",
      "trades": "1"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": "97.50",
      "high": "97.50",
      "low": "97.50",
      "close": "97.50",
      "average": "97.50",
      "volume": "50",
      "turnover": "4875",
      "trades": "1"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.00",
      "volume": "12",
      "turnover": "1188",
      "trades": "1"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "99.50",
      "high": "99.50",
      "low": "99.50",
      "close": "99.50",
      "average": "99.50",
      "volume": "3",
      "turnover": "298.5",
      "trades": "1"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "99.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "99.50",
      "high": "99.50",
      "low": "99.50",
      "close": "99.50",
      "average": "99.50",
      "volume": "4",
      "turnover": "398",
      "trades": "1"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.9075",
      "volume": "562",
      "turnover": "58396",
      "trades": "6"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.00",
      "volume": "18",
      "turnover": "1872",
      "trades": "5"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "80",
      "turnover": "8480",
      "trades": "1"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "106.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "25",
      "turnover": "2650",
      "trades": "1"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "111.00",
      "low": "106.00",
      "close": "111.00",
      "average": "110.8182",
      "volume": "110",
      "turnover": "12190",
      "trades": "4"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.00",
      "volume": "4",
      "turnover": "444",
      "trades": "1"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "111.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "76.50",
      "high": "76.50",
      "low": "76.50",
      "close": "76.50",
      "average": "76.50",
      "volume": "105",
      "turnover": "8032.5",
      "trades": "3"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "82.00",
      "low": "80.00",
      "close": "82.00",
      "average": "81.00",
      "volume": "4",
      "turnover": "324",
      "trades": "2"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "92",
      "turnover": "7544",
      "trades": "3"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "93.00",
      "low": "90.00",
      "close": "93.00",
      "average": "92.5242",
      "volume": "414",
      "turnover": "38305",
      "trades": "8"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "116",
      "turnover": "11252",
      "trades": "1"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "97.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "97.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "14",
      "turnover": "1372",
      "trades": "1"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.00",
      "volume": "22",
      "turnover": "2178",
      "trades": "1"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "100.00",
      "low": "90.00",
      "close": "100.00",
      "average": "91.8967",
      "volume": "397",
      "turnover": "36483",
      "trades": "4"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "12",
      "turnover": "1200",
      "trades": "2"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "80",
      "turnover": "7200",
      "trades": "5"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "97.00",
      "low": "90.00",
      "close": "97.00",
      "average": "96.7464",
      "volume": "414",
      "turnover": "40053",
      "trades": "6"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "97.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "201",
      "turnover": "20301",
      "trades": "2"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "101.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "101.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "2",
      "turnover": "152",
      "trades": "1"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "87.00",
      "low": "76.00",
      "close": "87.00",
      "average": "80.3585",
      "volume": "53",
      "turnover": "4259",
      "trades": "5"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "99.00",
      "low": "91.00",
      "close": "99.00",
      "average": "97.6634",
      "volume": "609",
      "turnover": "59477",
      "trades": "6"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": "99.50",
      "high": "99.50",
      "low": "99.50",
      "close": "99.50",
      "average": "99.50",
      "volume": "751",
      "turnover": "74724.5",
      "trades": "3"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "149",
      "turnover": "14453",
      "trades": "1"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "99.00",
      "low": "97.00",
      "close": "99.00",
      "average": "98.1429",
      "volume": "35",
      "turnover": "3435",
      "trades": "3"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "99.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": "99.50",
      "high": "99.50",
      "low": "99.50",
      "close": "99.50",
      "average": "99.50",
      "volume": "42",
      "turnover": "4179",
      "trades": "2"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "99.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "99.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": "99.50",
      "high": "99.50",
      "low": "99.50",
      "close": "99.50",
      "average": "99.50",
      "volume": "17",
      "turnover": "1691.5",
      "trades": "2"
    },
    {
      "date": "2024-08-02",
      "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": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "93.50",
      "close": "93.50",
      "average": "94.5588",
      "volume": "340",
      "turnover": "32150",
      "trades": "4"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "1",
      "turnover": "92",
      "trades": "1"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "98.00",
      "low": "92.00",
      "close": "98.00",
      "average": "92.32",
      "volume": "75",
      "turnover": "6924",
      "trades": "2"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "52",
      "turnover": "4784",
      "trades": "1"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "93.50",
      "low": "92.00",
      "close": "93.50",
      "average": "93.05",
      "volume": "200",
      "turnover": "18610",
      "trades": "2"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "3508",
      "turnover": "333260",
      "trades": "7"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": "95.50",
      "high": "95.50",
      "low": "95.50",
      "close": "95.50",
      "average": "95.50",
      "volume": "8",
      "turnover": "764",
      "trades": "2"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "40",
      "turnover": "3800",
      "trades": "1"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "20",
      "turnover": "1800",
      "trades": "1"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "96.50",
      "low": "91.00",
      "close": "96.50",
      "average": "93.7065",
      "volume": "443",
      "turnover": "41512",
      "trades": "13"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "310",
      "turnover": "29450",
      "trades": "2"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "95.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "71",
      "turnover": "6816",
      "trades": "1"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "402",
      "turnover": "38994",
      "trades": "3"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "110",
      "turnover": "10560",
      "trades": "1"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "216",
      "turnover": "21168",
      "trades": "1"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "88.00",
      "low": "84.00",
      "close": "88.00",
      "average": "84.7328",
      "volume": "131",
      "turnover": "11100",
      "trades": "7"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "50",
      "turnover": "4600",
      "trades": "2"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "400",
      "turnover": "38000",
      "trades": "3"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "207",
      "turnover": "19872",
      "trades": "5"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "92.00",
      "close": "92.00",
      "average": "95.4286",
      "volume": "14",
      "turnover": "1336",
      "trades": "2"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "96.00",
      "low": "93.50",
      "close": "96.00",
      "average": "94.1481",
      "volume": "27",
      "turnover": "2542",
      "trades": "3"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "467",
      "turnover": "42964",
      "trades": "4"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-12",
      "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": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "726",
      "turnover": "66792",
      "trades": "6"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.50",
      "low": "87.00",
      "close": "87.50",
      "average": "87.1296",
      "volume": "135",
      "turnover": "11762.5",
      "trades": "3"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "16",
      "turnover": "1400",
      "trades": "2"
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "5203",
      "turnover": "442255",
      "trades": "7"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "391",
      "turnover": "34212.5",
      "trades": "3"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "20",
      "turnover": "1640",
      "trades": "1"
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.0097",
      "volume": "1243",
      "turnover": "104424",
      "trades": "6"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "84.50",
      "low": "84.50",
      "close": "84.50",
      "average": "84.50",
      "volume": "20",
      "turnover": "1690",
      "trades": "1"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "19",
      "turnover": "1624.5",
      "trades": "1"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "67",
      "turnover": "5628",
      "trades": "4"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "85.50",
      "low": "84.00",
      "close": "85.50",
      "average": "84.48",
      "volume": "25",
      "turnover": "2112",
      "trades": "2"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "80",
      "turnover": "6840",
      "trades": "2"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "18",
      "turnover": "1548",
      "trades": "2"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "10",
      "turnover": "840",
      "trades": "1"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "26",
      "turnover": "2184",
      "trades": "1"
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "4",
      "turnover": "328",
      "trades": "1"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "150",
      "turnover": "12300",
      "trades": "4"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "903",
      "turnover": "74046",
      "trades": "4"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "32",
      "turnover": "2624",
      "trades": "1"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "5",
      "turnover": "410",
      "trades": "1"
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "1336",
      "turnover": "109552",
      "trades": "5"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "20",
      "turnover": "1640",
      "trades": "2"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "400",
      "turnover": "33600",
      "trades": "1"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "12",
      "turnover": "996",
      "trades": "1"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "180",
      "turnover": "14940",
      "trades": "1"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "79.50",
      "close": "79.50",
      "average": "79.6825",
      "volume": "630",
      "turnover": "50200",
      "trades": "5"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "10",
      "turnover": "810",
      "trades": "1"
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.50",
      "close": "82.50",
      "average": "82.50",
      "volume": "1",
      "turnover": "82.5",
      "trades": "1"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.50",
      "close": "82.50",
      "average": "82.50",
      "volume": "10",
      "turnover": "825",
      "trades": "1"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "3",
      "turnover": "249",
      "trades": "1"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "84.50",
      "low": "74.00",
      "close": "84.50",
      "average": "78.8349",
      "volume": "215",
      "turnover": "16949.5",
      "trades": "9"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "3",
      "turnover": "255",
      "trades": "1"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "12",
      "turnover": "1038",
      "trades": "1"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "1000",
      "turnover": "87500",
      "trades": "2"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "568",
      "turnover": "47712",
      "trades": "1"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "1000",
      "turnover": "84000",
      "trades": "2"
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "84.50",
      "high": "84.50",
      "low": "84.50",
      "close": "84.50",
      "average": "84.50",
      "volume": "25",
      "turnover": "2112.5",
      "trades": "1"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "84.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "84.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "62",
      "turnover": "5146",
      "trades": "1"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.50",
      "low": "83.00",
      "close": "83.50",
      "average": "83.4657",
      "volume": "233",
      "turnover": "19447.5",
      "trades": "2"
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "877",
      "turnover": "74545",
      "trades": "1"
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "1000",
      "turnover": "85000",
      "trades": "2"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "44",
      "turnover": "3784",
      "trades": "3"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "4",
      "turnover": "332",
      "trades": "1"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "60",
      "turnover": "5040",
      "trades": "2"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "4",
      "turnover": "336",
      "trades": "1"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "184",
      "turnover": "15640",
      "trades": "2"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "281",
      "turnover": "24025.5",
      "trades": "3"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "390",
      "turnover": "33345",
      "trades": "3"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "4",
      "turnover": "348",
      "trades": "1"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "716",
      "turnover": "62650",
      "trades": "1"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "36",
      "turnover": "3096",
      "trades": "1"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "540",
      "turnover": "46440",
      "trades": "6"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "40",
      "turnover": "3440",
      "trades": "1"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.00",
      "close": "86.00",
      "average": "86.4917",
      "volume": "60",
      "turnover": "5189.5",
      "trades": "2"
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "8",
      "turnover": "664",
      "trades": "1"
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.033",
      "volume": "455",
      "turnover": "39145",
      "trades": "3"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "88.00",
      "low": "86.00",
      "close": "88.00",
      "average": "87.039",
      "volume": "385",
      "turnover": "33510",
      "trades": "4"
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "6",
      "turnover": "540",
      "trades": "1"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "92.50",
      "high": "92.50",
      "low": "92.50",
      "close": "92.50",
      "average": "92.50",
      "volume": "12",
      "turnover": "1110",
      "trades": "1"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "800",
      "turnover": "72000",
      "trades": "2"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "10020",
      "turnover": "831660",
      "trades": "9"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "10",
      "turnover": "830",
      "trades": "1"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "50",
      "turnover": "4150",
      "trades": "2"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "2",
      "turnover": "166",
      "trades": "1"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "160",
      "turnover": "13280",
      "trades": "3"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "80",
      "turnover": "6640",
      "trades": "1"
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "18",
      "turnover": "1494",
      "trades": "1"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "5",
      "turnover": "390",
      "trades": "1"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "4",
      "turnover": "316",
      "trades": "1"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "75.50",
      "high": "75.50",
      "low": "75.50",
      "close": "75.50",
      "average": "75.50",
      "volume": "50",
      "turnover": "3775",
      "trades": "1"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "75.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "5",
      "turnover": "390",
      "trades": "1"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "78.50",
      "high": "79.00",
      "low": "78.50",
      "close": "79.00",
      "average": "78.6571",
      "volume": "1050",
      "turnover": "82590",
      "trades": "3"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "2",
      "turnover": "156",
      "trades": "1"
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "78.50",
      "high": "78.50",
      "low": "78.50",
      "close": "78.50",
      "average": "78.50",
      "volume": "180",
      "turnover": "14130",
      "trades": "2"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "6",
      "turnover": "474",
      "trades": "1"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "18",
      "turnover": "1422",
      "trades": "2"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "9",
      "turnover": "711",
      "trades": "2"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "16",
      "turnover": "1216",
      "trades": "1"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "2",
      "turnover": "152",
      "trades": "1"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "76.00",
      "low": "76.00",
      "close": "76.00",
      "average": "76.00",
      "volume": "24",
      "turnover": "1824",
      "trades": "2"
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "76.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "108",
      "turnover": "8316",
      "trades": "2"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "20",
      "turnover": "1560",
      "trades": "1"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "40",
      "turnover": "3120",
      "trades": "3"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "20",
      "turnover": "1580",
      "trades": "1"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "121",
      "turnover": "9559",
      "trades": "4"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "20",
      "turnover": "1600",
      "trades": "1"
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "250",
      "turnover": "19875",
      "trades": "4"
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "4",
      "turnover": "318",
      "trades": "2"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "40",
      "turnover": "3160",
      "trades": "1"
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "13",
      "turnover": "1001",
      "trades": "1"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "254",
      "turnover": "19558",
      "trades": "5"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "6",
      "turnover": "462",
      "trades": "1"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "78.00",
      "low": "77.00",
      "close": "78.00",
      "average": "77.6667",
      "volume": "15",
      "turnover": "1165",
      "trades": "2"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.50",
      "low": "80.00",
      "close": "80.50",
      "average": "80.4001",
      "volume": "1001",
      "turnover": "80480.5",
      "trades": "5"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "8",
      "turnover": "632",
      "trades": "1"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-23",
      "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": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "4",
      "turnover": "316",
      "trades": "1"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "155",
      "turnover": "12090",
      "trades": "3"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "1",
      "turnover": "77",
      "trades": "1"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "77.50",
      "high": "77.50",
      "low": "77.50",
      "close": "77.50",
      "average": "77.50",
      "volume": "325",
      "turnover": "25187.5",
      "trades": "3"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": "78.00",
      "high": "78.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.00",
      "volume": "8",
      "turnover": "624",
      "trades": "1"
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "78.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "50",
      "turnover": "3950",
      "trades": "1"
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "40",
      "turnover": "3180",
      "trades": "1"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.00",
      "close": "79.00",
      "average": "79.1709",
      "volume": "79",
      "turnover": "6254.5",
      "trades": "2"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "98",
      "turnover": "7742",
      "trades": "1"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "146",
      "turnover": "11534",
      "trades": "2"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-24",
      "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": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "220",
      "turnover": "18040",
      "trades": "2"
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "107",
      "turnover": "8560",
      "trades": "1"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "79.00",
      "high": "79.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.00",
      "volume": "32",
      "turnover": "2528",
      "trades": "2"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "32",
      "turnover": "2560",
      "trades": "1"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "12",
      "turnover": "960",
      "trades": "2"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "200",
      "turnover": "16000",
      "trades": "2"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "80.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "52",
      "turnover": "4134",
      "trades": "1"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "2",
      "turnover": "159",
      "trades": "1"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "8",
      "turnover": "636",
      "trades": "1"
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "79.50",
      "high": "79.50",
      "low": "79.50",
      "close": "79.50",
      "average": "79.50",
      "volume": "200",
      "turnover": "15900",
      "trades": "1"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "79.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "80.50",
      "high": "80.50",
      "low": "80.50",
      "close": "80.50",
      "average": "80.50",
      "volume": "116",
      "turnover": "9338",
      "trades": "1"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "24",
      "turnover": "1968",
      "trades": "1"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.50",
      "close": "82.50",
      "average": "82.50",
      "volume": "1",
      "turnover": "82.5",
      "trades": "1"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "83.50",
      "close": "83.50",
      "average": "83.50",
      "volume": "40",
      "turnover": "3340",
      "trades": "2"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": "83.50",
      "high": "83.50",
      "low": "83.50",
      "close": "83.50",
      "average": "83.50",
      "volume": "20",
      "turnover": "1670",
      "trades": "1"
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "400",
      "turnover": "33600",
      "trades": "3"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "2",
      "turnover": "170",
      "trades": "1"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "432",
      "turnover": "36936",
      "trades": "2"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "28",
      "turnover": "2436",
      "trades": "1"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "334",
      "turnover": "29225",
      "trades": "2"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.5841",
      "volume": "2414",
      "turnover": "206600",
      "trades": "14"
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "80",
      "turnover": "6880",
      "trades": "1"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "415",
      "turnover": "35690",
      "trades": "5"
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "38",
      "turnover": "3268",
      "trades": "1"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "86.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "320",
      "turnover": "26880",
      "trades": "2"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "420",
      "turnover": "35280",
      "trades": "1"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "85.00",
      "low": "84.00",
      "close": "85.00",
      "average": "84.4828",
      "volume": "725",
      "turnover": "61250",
      "trades": "4"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "86.00",
      "low": "85.50",
      "close": "86.00",
      "average": "85.675",
      "volume": "600",
      "turnover": "51405",
      "trades": "2"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "725",
      "turnover": "62350",
      "trades": "4"
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "800",
      "turnover": "69200",
      "trades": "5"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "88.00",
      "low": "87.00",
      "close": "88.00",
      "average": "87.4688",
      "volume": "800",
      "turnover": "69975",
      "trades": "2"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "11",
      "turnover": "924",
      "trades": "1"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.50",
      "low": "84.00",
      "close": "84.50",
      "average": "84.2278",
      "volume": "823",
      "turnover": "69319.5",
      "trades": "6"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "1299",
      "turnover": "111064.5",
      "trades": "7"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "87.00",
      "low": "86.50",
      "close": "87.00",
      "average": "86.75",
      "volume": "600",
      "turnover": "52050",
      "trades": "2"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "20",
      "turnover": "1750",
      "trades": "1"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "18",
      "turnover": "1566",
      "trades": "3"
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "60",
      "turnover": "5280",
      "trades": "1"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "1000",
      "turnover": "85000",
      "trades": "2"
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "73",
      "turnover": "6205",
      "trades": "2"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "83.50",
      "low": "75.00",
      "close": "83.50",
      "average": "81.0714",
      "volume": "28",
      "turnover": "2270",
      "trades": "3"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "83.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "1483",
      "turnover": "126055",
      "trades": "9"
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "2000",
      "turnover": "170000",
      "trades": "2"
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "1000",
      "turnover": "85000",
      "trades": "1"
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "85.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "80.50",
      "high": "80.50",
      "low": "80.00",
      "close": "80.00",
      "average": "80.2425",
      "volume": "4125",
      "turnover": "331000.5",
      "trades": "12"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "86.50",
      "high": "86.50",
      "low": "86.50",
      "close": "86.50",
      "average": "86.50",
      "volume": "255",
      "turnover": "22057.5",
      "trades": "2"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "40",
      "turnover": "3480",
      "trades": "1"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "90.00",
      "low": "87.50",
      "close": "90.00",
      "average": "89.9773",
      "volume": "4844",
      "turnover": "435850",
      "trades": "2"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "3",
      "turnover": "262.5",
      "trades": "1"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "289",
      "turnover": "25287.5",
      "trades": "5"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "56",
      "turnover": "4900",
      "trades": "1"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "22",
      "turnover": "1925",
      "trades": "2"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "366",
      "turnover": "32025",
      "trades": "2"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "5",
      "turnover": "437.5",
      "trades": "1"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "87.50",
      "high": "87.50",
      "low": "87.50",
      "close": "87.50",
      "average": "87.50",
      "volume": "404",
      "turnover": "35350",
      "trades": "1"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "87.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "89.50",
      "low": "88.50",
      "close": "89.50",
      "average": "88.5265",
      "volume": "377",
      "turnover": "33374.5",
      "trades": "3"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "2",
      "turnover": "180",
      "trades": "1"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "274",
      "turnover": "24112",
      "trades": "1"
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "88.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "25",
      "turnover": "2262.5",
      "trades": "2"
    },
    {
      "date": "2026-06-15",
      "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": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "20",
      "turnover": "1840",
      "trades": "1"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "12",
      "turnover": "1086",
      "trades": "1"
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.0909",
      "volume": "88",
      "turnover": "7840",
      "trades": "2"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "180",
      "turnover": "16200",
      "trades": "1"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "8",
      "turnover": "720",
      "trades": "2"
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "2",
      "turnover": "181",
      "trades": "1"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "29",
      "turnover": "2610",
      "trades": "1"
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "4",
      "turnover": "362",
      "trades": "1"
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": "90.50",
      "high": "90.50",
      "low": "90.50",
      "close": "90.50",
      "average": "90.50",
      "volume": "42",
      "turnover": "3801",
      "trades": "1"
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": "91.50",
      "high": "91.50",
      "low": "91.50",
      "close": "91.50",
      "average": "91.50",
      "volume": "20",
      "turnover": "1830",
      "trades": "1"
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "93.00",
      "low": "92.00",
      "close": "93.00",
      "average": "92.594",
      "volume": "266",
      "turnover": "24630",
      "trades": "4"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "93.50",
      "low": "93.50",
      "close": "93.50",
      "average": "93.50",
      "volume": "34",
      "turnover": "3179",
      "trades": "1"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "93.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "94.50",
      "close": "94.50",
      "average": "94.50",
      "volume": "15",
      "turnover": "1417.5",
      "trades": "1"
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "94.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "12",
      "turnover": "1128",
      "trades": "2"
    }
  ]
}