{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX224/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/tel2-a?id=TX224",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX224",
    "asset_class": "SHARES",
    "isin": "SE0005190220",
    "symbol": "TEL2 A",
    "company": "Tele2 A",
    "market": null,
    "last_sale_price": "SEK 164.00",
    "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": "125.50",
      "high": "126.00",
      "low": "125.50",
      "close": "126.00",
      "average": "125.535",
      "volume": "1100",
      "turnover": "138088.5",
      "trades": "12"
    },
    {
      "date": "2021-08-03",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "539",
      "turnover": "67914",
      "trades": "5"
    },
    {
      "date": "2021-08-04",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "127.00",
      "low": "126.00",
      "close": "127.00",
      "average": "126.9663",
      "volume": "1869",
      "turnover": "237300",
      "trades": "12"
    },
    {
      "date": "2021-08-05",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.5975",
      "volume": "159",
      "turnover": "20129",
      "trades": "5"
    },
    {
      "date": "2021-08-06",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "901",
      "turnover": "113526",
      "trades": "4"
    },
    {
      "date": "2021-08-09",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.50",
      "low": "126.00",
      "close": "126.50",
      "average": "126.1409",
      "volume": "2356",
      "turnover": "297188",
      "trades": "23"
    },
    {
      "date": "2021-08-10",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "127.50",
      "close": "128.00",
      "average": "127.9173",
      "volume": "272",
      "turnover": "34793.5",
      "trades": "11"
    },
    {
      "date": "2021-08-11",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "129.00",
      "low": "128.00",
      "close": "129.00",
      "average": "128.7776",
      "volume": "1484",
      "turnover": "191106",
      "trades": "17"
    },
    {
      "date": "2021-08-12",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.50",
      "low": "129.00",
      "close": "129.50",
      "average": "129.3121",
      "volume": "1232",
      "turnover": "159312.5",
      "trades": "8"
    },
    {
      "date": "2021-08-13",
      "bid": null,
      "ask": null,
      "open": "129.50",
      "high": "130.00",
      "low": "129.50",
      "close": "129.50",
      "average": "129.6419",
      "volume": "1233",
      "turnover": "159848.5",
      "trades": "16"
    },
    {
      "date": "2021-08-16",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "130.50",
      "close": "130.50",
      "average": "131.5101",
      "volume": "2475",
      "turnover": "325487.5",
      "trades": "21"
    },
    {
      "date": "2021-08-17",
      "bid": null,
      "ask": null,
      "open": "130.50",
      "high": "132.00",
      "low": "130.50",
      "close": "132.00",
      "average": "130.8365",
      "volume": "682",
      "turnover": "89230.5",
      "trades": "18"
    },
    {
      "date": "2021-08-18",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "133.00",
      "low": "132.00",
      "close": "133.00",
      "average": "132.9847",
      "volume": "457",
      "turnover": "60774",
      "trades": "15"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "132.50",
      "low": "129.50",
      "close": "129.50",
      "average": "130.5584",
      "volume": "976",
      "turnover": "127425",
      "trades": "11"
    },
    {
      "date": "2021-08-20",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "133.50",
      "low": "130.00",
      "close": "133.50",
      "average": "133.2318",
      "volume": "2297",
      "turnover": "306033.5",
      "trades": "19"
    },
    {
      "date": "2021-08-23",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "130.50",
      "close": "130.50",
      "average": "132.3949",
      "volume": "314",
      "turnover": "41572",
      "trades": "13"
    },
    {
      "date": "2021-08-24",
      "bid": null,
      "ask": null,
      "open": "130.50",
      "high": "130.50",
      "low": "130.50",
      "close": "130.50",
      "average": "130.50",
      "volume": "960",
      "turnover": "125280",
      "trades": "12"
    },
    {
      "date": "2021-08-25",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.00",
      "volume": "624",
      "turnover": "81120",
      "trades": "13"
    },
    {
      "date": "2021-08-26",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "129.50",
      "close": "129.50",
      "average": "129.5429",
      "volume": "175",
      "turnover": "22670",
      "trades": "9"
    },
    {
      "date": "2021-08-27",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "132.00",
      "low": "129.00",
      "close": "132.00",
      "average": "131.1964",
      "volume": "2531",
      "turnover": "332058",
      "trades": "11"
    },
    {
      "date": "2021-08-30",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.6723",
      "volume": "624",
      "turnover": "81539.5",
      "trades": "13"
    },
    {
      "date": "2021-08-31",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.9127",
      "volume": "2296",
      "turnover": "295983.5",
      "trades": "16"
    },
    {
      "date": "2021-09-01",
      "bid": null,
      "ask": null,
      "open": "128.50",
      "high": "132.00",
      "low": "128.50",
      "close": "132.00",
      "average": "128.7692",
      "volume": "13",
      "turnover": "1674",
      "trades": "4"
    },
    {
      "date": "2021-09-02",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "129.50",
      "close": "129.50",
      "average": "129.911",
      "volume": "73",
      "turnover": "9483.5",
      "trades": "9"
    },
    {
      "date": "2021-09-03",
      "bid": null,
      "ask": null,
      "open": "129.50",
      "high": "130.00",
      "low": "129.50",
      "close": "129.50",
      "average": "129.6572",
      "volume": "159",
      "turnover": "20615.5",
      "trades": "8"
    },
    {
      "date": "2021-09-06",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "132.00",
      "close": "132.00",
      "average": "132.2677",
      "volume": "665",
      "turnover": "87958",
      "trades": "11"
    },
    {
      "date": "2021-09-07",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "133.00",
      "close": "133.50",
      "average": "133.2381",
      "volume": "6538",
      "turnover": "871110.5",
      "trades": "43"
    },
    {
      "date": "2021-09-08",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "130.00",
      "close": "130.00",
      "average": "132.7884",
      "volume": "2878",
      "turnover": "382165",
      "trades": "21"
    },
    {
      "date": "2021-09-09",
      "bid": null,
      "ask": null,
      "open": "130.50",
      "high": "133.50",
      "low": "130.50",
      "close": "133.00",
      "average": "132.5894",
      "volume": "1108",
      "turnover": "146909",
      "trades": "16"
    },
    {
      "date": "2021-09-10",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "133.50",
      "low": "131.00",
      "close": "133.00",
      "average": "131.6377",
      "volume": "1986",
      "turnover": "261432.5",
      "trades": "13"
    },
    {
      "date": "2021-09-13",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "136.00",
      "low": "135.00",
      "close": "136.00",
      "average": "135.5459",
      "volume": "2682",
      "turnover": "363534",
      "trades": "20"
    },
    {
      "date": "2021-09-14",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.30",
      "volume": "155",
      "turnover": "20971.5",
      "trades": "7"
    },
    {
      "date": "2021-09-15",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "134.50",
      "close": "134.50",
      "average": "134.9844",
      "volume": "96",
      "turnover": "12958.5",
      "trades": "8"
    },
    {
      "date": "2021-09-16",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "129.00",
      "close": "129.00",
      "average": "129.2038",
      "volume": "2257",
      "turnover": "291613",
      "trades": "13"
    },
    {
      "date": "2021-09-17",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "130.00",
      "low": "129.00",
      "close": "130.00",
      "average": "129.5515",
      "volume": "544",
      "turnover": "70476",
      "trades": "9"
    },
    {
      "date": "2021-09-20",
      "bid": null,
      "ask": null,
      "open": "129.50",
      "high": "129.50",
      "low": "128.00",
      "close": "129.50",
      "average": "128.8447",
      "volume": "103",
      "turnover": "13271",
      "trades": "7"
    },
    {
      "date": "2021-09-21",
      "bid": null,
      "ask": null,
      "open": "129.50",
      "high": "129.50",
      "low": "127.50",
      "close": "127.50",
      "average": "128.1291",
      "volume": "337",
      "turnover": "43179.5",
      "trades": "9"
    },
    {
      "date": "2021-09-22",
      "bid": null,
      "ask": null,
      "open": "127.50",
      "high": "127.50",
      "low": "127.50",
      "close": "127.50",
      "average": "127.50",
      "volume": "134",
      "turnover": "17085",
      "trades": "6"
    },
    {
      "date": "2021-09-23",
      "bid": null,
      "ask": null,
      "open": "127.50",
      "high": "130.00",
      "low": "127.50",
      "close": "130.00",
      "average": "128.666",
      "volume": "485",
      "turnover": "62403",
      "trades": "11"
    },
    {
      "date": "2021-09-24",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "132.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.4253",
      "volume": "174",
      "turnover": "22868",
      "trades": "11"
    },
    {
      "date": "2021-09-27",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "134.00",
      "close": "134.00",
      "average": "134.4118",
      "volume": "2035",
      "turnover": "273528",
      "trades": "22"
    },
    {
      "date": "2021-09-28",
      "bid": null,
      "ask": null,
      "open": "134.50",
      "high": "134.50",
      "low": "131.00",
      "close": "131.00",
      "average": "133.8735",
      "volume": "423",
      "turnover": "56628.5",
      "trades": "12"
    },
    {
      "date": "2021-09-29",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.4073",
      "volume": "793",
      "turnover": "103413",
      "trades": "11"
    },
    {
      "date": "2021-09-30",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "132.00",
      "low": "130.00",
      "close": "132.00",
      "average": "131.4254",
      "volume": "268",
      "turnover": "35222",
      "trades": "9"
    },
    {
      "date": "2021-10-01",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.00",
      "volume": "274",
      "turnover": "35620",
      "trades": "3"
    },
    {
      "date": "2021-10-04",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.00",
      "volume": "346",
      "turnover": "44980",
      "trades": "9"
    },
    {
      "date": "2021-10-05",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "130.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.585",
      "volume": "147",
      "turnover": "18902",
      "trades": "7"
    },
    {
      "date": "2021-10-06",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.00",
      "volume": "1028",
      "turnover": "131584",
      "trades": "11"
    },
    {
      "date": "2021-10-07",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.50",
      "low": "126.00",
      "close": "126.00",
      "average": "126.0853",
      "volume": "2461",
      "turnover": "310296",
      "trades": "13"
    },
    {
      "date": "2021-10-08",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "130.00",
      "low": "128.00",
      "close": "130.00",
      "average": "128.4684",
      "volume": "3177",
      "turnover": "408144",
      "trades": "21"
    },
    {
      "date": "2021-10-11",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "129.00",
      "close": "129.00",
      "average": "129.4006",
      "volume": "1323",
      "turnover": "171197",
      "trades": "15"
    },
    {
      "date": "2021-10-12",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.00",
      "low": "129.00",
      "close": "129.00",
      "average": "129.00",
      "volume": "882",
      "turnover": "113778",
      "trades": "7"
    },
    {
      "date": "2021-10-13",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.00",
      "low": "129.00",
      "close": "129.00",
      "average": "129.00",
      "volume": "397",
      "turnover": "51213",
      "trades": "14"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.00",
      "low": "129.00",
      "close": "129.00",
      "average": "129.00",
      "volume": "917",
      "turnover": "118293",
      "trades": "7"
    },
    {
      "date": "2021-10-15",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "134.00",
      "low": "129.00",
      "close": "134.00",
      "average": "129.1525",
      "volume": "59",
      "turnover": "7620",
      "trades": "8"
    },
    {
      "date": "2021-10-18",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.00",
      "low": "132.00",
      "close": "134.00",
      "average": "133.9606",
      "volume": "508",
      "turnover": "68052",
      "trades": "14"
    },
    {
      "date": "2021-10-19",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "127.00",
      "close": "127.00",
      "average": "127.1686",
      "volume": "1495",
      "turnover": "190117",
      "trades": "19"
    },
    {
      "date": "2021-10-20",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.00",
      "volume": "139",
      "turnover": "17236",
      "trades": "8"
    },
    {
      "date": "2021-10-21",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "126.50",
      "close": "126.50",
      "average": "127.0086",
      "volume": "174",
      "turnover": "22099.5",
      "trades": "8"
    },
    {
      "date": "2021-10-22",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "119.50",
      "close": "119.50",
      "average": "121.046",
      "volume": "815",
      "turnover": "98652.5",
      "trades": "14"
    },
    {
      "date": "2021-10-25",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "125.00",
      "low": "123.00",
      "close": "125.00",
      "average": "123.9025",
      "volume": "1215",
      "turnover": "150541.5",
      "trades": "22"
    },
    {
      "date": "2021-10-26",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "53",
      "turnover": "6678",
      "trades": "10"
    },
    {
      "date": "2021-10-27",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "126.00",
      "close": "127.50",
      "average": "126.963",
      "volume": "27",
      "turnover": "3428",
      "trades": "6"
    },
    {
      "date": "2021-10-28",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.006",
      "volume": "166",
      "turnover": "20751",
      "trades": "5"
    },
    {
      "date": "2021-10-29",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.00",
      "volume": "319",
      "turnover": "39875",
      "trades": "7"
    },
    {
      "date": "2021-11-01",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "123.00",
      "close": "123.00",
      "average": "124.0811",
      "volume": "37",
      "turnover": "4591",
      "trades": "3"
    },
    {
      "date": "2021-11-02",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "124.00",
      "low": "123.00",
      "close": "124.00",
      "average": "123.8431",
      "volume": "357",
      "turnover": "44212",
      "trades": "12"
    },
    {
      "date": "2021-11-03",
      "bid": null,
      "ask": null,
      "open": "124.50",
      "high": "124.50",
      "low": "124.50",
      "close": "124.50",
      "average": "124.50",
      "volume": "331",
      "turnover": "41209.5",
      "trades": "4"
    },
    {
      "date": "2021-11-04",
      "bid": null,
      "ask": null,
      "open": "124.50",
      "high": "124.50",
      "low": "124.50",
      "close": "124.50",
      "average": "124.50",
      "volume": "202",
      "turnover": "25149",
      "trades": "7"
    },
    {
      "date": "2021-11-05",
      "bid": null,
      "ask": null,
      "open": "125.50",
      "high": "125.50",
      "low": "124.50",
      "close": "124.50",
      "average": "124.6386",
      "volume": "1046",
      "turnover": "130372",
      "trades": "7"
    },
    {
      "date": "2021-11-08",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.00",
      "low": "125.00",
      "close": "125.00",
      "average": "126.8391",
      "volume": "435",
      "turnover": "55175",
      "trades": "12"
    },
    {
      "date": "2021-11-09",
      "bid": null,
      "ask": null,
      "open": "124.50",
      "high": "124.50",
      "low": "124.50",
      "close": "124.50",
      "average": "124.50",
      "volume": "370",
      "turnover": "46065",
      "trades": "10"
    },
    {
      "date": "2021-11-10",
      "bid": null,
      "ask": null,
      "open": "124.50",
      "high": "125.50",
      "low": "124.50",
      "close": "125.50",
      "average": "125.4867",
      "volume": "1580",
      "turnover": "198269",
      "trades": "12"
    },
    {
      "date": "2021-11-11",
      "bid": null,
      "ask": null,
      "open": "125.50",
      "high": "129.50",
      "low": "125.50",
      "close": "129.00",
      "average": "129.2372",
      "volume": "78",
      "turnover": "10080.5",
      "trades": "7"
    },
    {
      "date": "2021-11-12",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.416",
      "volume": "655",
      "turnover": "82802.5",
      "trades": "13"
    },
    {
      "date": "2021-11-15",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "126.00",
      "low": "123.00",
      "close": "126.00",
      "average": "123.7226",
      "volume": "1478",
      "turnover": "182862",
      "trades": "29"
    },
    {
      "date": "2021-11-16",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.1146",
      "volume": "323",
      "turnover": "40735",
      "trades": "8"
    },
    {
      "date": "2021-11-17",
      "bid": null,
      "ask": null,
      "open": "123.50",
      "high": "123.50",
      "low": "123.50",
      "close": "123.50",
      "average": "123.50",
      "volume": "59",
      "turnover": "7286.5",
      "trades": "3"
    },
    {
      "date": "2021-11-18",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.00",
      "volume": "1257",
      "turnover": "157125",
      "trades": "11"
    },
    {
      "date": "2021-11-19",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.50",
      "low": "125.00",
      "close": "125.50",
      "average": "125.3328",
      "volume": "299",
      "turnover": "37474.5",
      "trades": "9"
    },
    {
      "date": "2021-11-22",
      "bid": null,
      "ask": null,
      "open": "125.50",
      "high": "126.00",
      "low": "125.50",
      "close": "126.00",
      "average": "125.5588",
      "volume": "34",
      "turnover": "4269",
      "trades": "13"
    },
    {
      "date": "2021-11-23",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "128.00",
      "low": "127.00",
      "close": "127.50",
      "average": "127.367",
      "volume": "376",
      "turnover": "47890",
      "trades": "8"
    },
    {
      "date": "2021-11-24",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.50",
      "low": "130.00",
      "close": "130.50",
      "average": "130.1804",
      "volume": "859",
      "turnover": "111825",
      "trades": "14"
    },
    {
      "date": "2021-11-25",
      "bid": null,
      "ask": null,
      "open": "130.50",
      "high": "131.00",
      "low": "130.50",
      "close": "131.00",
      "average": "130.9876",
      "volume": "807",
      "turnover": "105707",
      "trades": "9"
    },
    {
      "date": "2021-11-26",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.00",
      "low": "129.00",
      "close": "129.00",
      "average": "129.00",
      "volume": "514",
      "turnover": "66306",
      "trades": "14"
    },
    {
      "date": "2021-11-29",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "131.00",
      "low": "128.00",
      "close": "131.00",
      "average": "130.7332",
      "volume": "742",
      "turnover": "97004",
      "trades": "20"
    },
    {
      "date": "2021-11-30",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.00",
      "volume": "1148",
      "turnover": "150388",
      "trades": "12"
    },
    {
      "date": "2021-12-01",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "130.50",
      "close": "130.50",
      "average": "130.9972",
      "volume": "181",
      "turnover": "23710.5",
      "trades": "8"
    },
    {
      "date": "2021-12-02",
      "bid": null,
      "ask": null,
      "open": "130.50",
      "high": "130.50",
      "low": "130.50",
      "close": "130.50",
      "average": "130.50",
      "volume": "46",
      "turnover": "6003",
      "trades": "4"
    },
    {
      "date": "2021-12-03",
      "bid": null,
      "ask": null,
      "open": "130.50",
      "high": "130.50",
      "low": "125.00",
      "close": "125.00",
      "average": "129.2339",
      "volume": "62",
      "turnover": "8012.5",
      "trades": "8"
    },
    {
      "date": "2021-12-06",
      "bid": null,
      "ask": null,
      "open": "125.50",
      "high": "133.50",
      "low": "125.50",
      "close": "133.50",
      "average": "132.9853",
      "volume": "882",
      "turnover": "117293",
      "trades": "11"
    },
    {
      "date": "2021-12-07",
      "bid": null,
      "ask": null,
      "open": "131.50",
      "high": "135.50",
      "low": "131.50",
      "close": "135.50",
      "average": "134.9576",
      "volume": "4851",
      "turnover": "654679.5",
      "trades": "24"
    },
    {
      "date": "2021-12-08",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.00",
      "low": "127.00",
      "close": "127.00",
      "average": "135.8251",
      "volume": "343",
      "turnover": "46588",
      "trades": "14"
    },
    {
      "date": "2021-12-09",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "128.00",
      "low": "127.00",
      "close": "128.00",
      "average": "127.902",
      "volume": "306",
      "turnover": "39138",
      "trades": "11"
    },
    {
      "date": "2021-12-10",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.00",
      "volume": "628",
      "turnover": "80384",
      "trades": "5"
    },
    {
      "date": "2021-12-13",
      "bid": null,
      "ask": null,
      "open": "134.50",
      "high": "134.50",
      "low": "131.00",
      "close": "131.00",
      "average": "131.0311",
      "volume": "1125",
      "turnover": "147410",
      "trades": "20"
    },
    {
      "date": "2021-12-14",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "132.50",
      "low": "131.00",
      "close": "132.50",
      "average": "131.0032",
      "volume": "1402",
      "turnover": "183666.5",
      "trades": "8"
    },
    {
      "date": "2021-12-15",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "132.50",
      "low": "126.00",
      "close": "127.50",
      "average": "126.2288",
      "volume": "1169",
      "turnover": "147561.5",
      "trades": "13"
    },
    {
      "date": "2021-12-16",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "1500",
      "turnover": "189000",
      "trades": "13"
    },
    {
      "date": "2021-12-17",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "128.00",
      "low": "126.00",
      "close": "128.00",
      "average": "126.8523",
      "volume": "2295",
      "turnover": "291126",
      "trades": "17"
    },
    {
      "date": "2021-12-20",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.00",
      "volume": "248",
      "turnover": "31744",
      "trades": "9"
    },
    {
      "date": "2021-12-21",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "123.50",
      "close": "124.00",
      "average": "124.1941",
      "volume": "170",
      "turnover": "21113",
      "trades": "10"
    },
    {
      "date": "2021-12-22",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "126.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.00",
      "volume": "162",
      "turnover": "20412",
      "trades": "6"
    },
    {
      "date": "2021-12-23",
      "bid": null,
      "ask": null,
      "open": "126.00",
      "high": "127.50",
      "low": "126.00",
      "close": "127.50",
      "average": "126.0624",
      "volume": "1009",
      "turnover": "127197",
      "trades": "6"
    },
    {
      "date": "2021-12-27",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "133.00",
      "low": "127.00",
      "close": "133.00",
      "average": "129.3578",
      "volume": "1649",
      "turnover": "213311",
      "trades": "21"
    },
    {
      "date": "2021-12-28",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.00",
      "volume": "992",
      "turnover": "131936",
      "trades": "14"
    },
    {
      "date": "2021-12-29",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "131.50",
      "close": "131.50",
      "average": "132.2143",
      "volume": "315",
      "turnover": "41647.5",
      "trades": "7"
    },
    {
      "date": "2021-12-30",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "133.00",
      "low": "131.00",
      "close": "133.00",
      "average": "131.3976",
      "volume": "576",
      "turnover": "75685",
      "trades": "10"
    },
    {
      "date": "2022-01-03",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "132.50",
      "low": "132.00",
      "close": "132.00",
      "average": "132.4817",
      "volume": "246",
      "turnover": "32590.5",
      "trades": "12"
    },
    {
      "date": "2022-01-04",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "135.00",
      "low": "133.00",
      "close": "135.00",
      "average": "134.7621",
      "volume": "3363",
      "turnover": "453205",
      "trades": "17"
    },
    {
      "date": "2022-01-05",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.00",
      "volume": "823",
      "turnover": "111105",
      "trades": "9"
    },
    {
      "date": "2022-01-07",
      "bid": null,
      "ask": null,
      "open": "138.00",
      "high": "140.00",
      "low": "138.00",
      "close": "140.00",
      "average": "139.6642",
      "volume": "2311",
      "turnover": "322764",
      "trades": "29"
    },
    {
      "date": "2022-01-10",
      "bid": null,
      "ask": null,
      "open": "138.50",
      "high": "139.00",
      "low": "136.00",
      "close": "136.00",
      "average": "138.2158",
      "volume": "3807",
      "turnover": "526187.5",
      "trades": "26"
    },
    {
      "date": "2022-01-11",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "136.50",
      "low": "136.00",
      "close": "136.00",
      "average": "136.0022",
      "volume": "677",
      "turnover": "92073.5",
      "trades": "15"
    },
    {
      "date": "2022-01-12",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.00",
      "low": "135.00",
      "close": "135.00",
      "average": "135.8804",
      "volume": "301",
      "turnover": "40900",
      "trades": "11"
    },
    {
      "date": "2022-01-13",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.50",
      "low": "140.00",
      "close": "140.00",
      "average": "140.4697",
      "volume": "3182",
      "turnover": "446974.5",
      "trades": "25"
    },
    {
      "date": "2022-01-14",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "135.00",
      "close": "135.00",
      "average": "136.2821",
      "volume": "195",
      "turnover": "26575",
      "trades": "8"
    },
    {
      "date": "2022-01-17",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "132.50",
      "low": "130.00",
      "close": "132.50",
      "average": "131.5352",
      "volume": "1705",
      "turnover": "224267.5",
      "trades": "20"
    },
    {
      "date": "2022-01-18",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "132.50",
      "low": "130.00",
      "close": "132.50",
      "average": "130.7051",
      "volume": "234",
      "turnover": "30585",
      "trades": "15"
    },
    {
      "date": "2022-01-19",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "135.00",
      "low": "132.50",
      "close": "135.00",
      "average": "133.2448",
      "volume": "2516",
      "turnover": "335244",
      "trades": "16"
    },
    {
      "date": "2022-01-20",
      "bid": null,
      "ask": null,
      "open": "135.50",
      "high": "142.00",
      "low": "135.50",
      "close": "142.00",
      "average": "138.024",
      "volume": "1601",
      "turnover": "220976.5",
      "trades": "17"
    },
    {
      "date": "2022-01-21",
      "bid": null,
      "ask": null,
      "open": "142.00",
      "high": "142.00",
      "low": "141.50",
      "close": "141.50",
      "average": "141.8331",
      "volume": "1510",
      "turnover": "214168",
      "trades": "28"
    },
    {
      "date": "2022-01-24",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "141.00",
      "low": "140.00",
      "close": "141.00",
      "average": "140.9409",
      "volume": "5411",
      "turnover": "762631",
      "trades": "23"
    },
    {
      "date": "2022-01-25",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "142.00",
      "low": "141.00",
      "close": "142.00",
      "average": "141.2296",
      "volume": "1468",
      "turnover": "207325",
      "trades": "16"
    },
    {
      "date": "2022-01-26",
      "bid": null,
      "ask": null,
      "open": "142.00",
      "high": "142.00",
      "low": "141.00",
      "close": "141.00",
      "average": "141.314",
      "volume": "1331",
      "turnover": "188089",
      "trades": "12"
    },
    {
      "date": "2022-01-27",
      "bid": null,
      "ask": null,
      "open": "142.00",
      "high": "150.00",
      "low": "142.00",
      "close": "150.00",
      "average": "148.1785",
      "volume": "2935",
      "turnover": "434904",
      "trades": "34"
    },
    {
      "date": "2022-01-28",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "150.00",
      "low": "150.00",
      "close": "150.00",
      "average": "150.00",
      "volume": "1871",
      "turnover": "280650",
      "trades": "16"
    },
    {
      "date": "2022-01-31",
      "bid": null,
      "ask": null,
      "open": "148.00",
      "high": "148.00",
      "low": "147.50",
      "close": "147.50",
      "average": "147.6279",
      "volume": "1954",
      "turnover": "288465",
      "trades": "15"
    },
    {
      "date": "2022-02-01",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "150.00",
      "low": "147.50",
      "close": "147.50",
      "average": "148.2062",
      "volume": "759",
      "turnover": "112488.5",
      "trades": "17"
    },
    {
      "date": "2022-02-02",
      "bid": null,
      "ask": null,
      "open": "147.00",
      "high": "147.00",
      "low": "141.00",
      "close": "141.00",
      "average": "144.7575",
      "volume": "1699",
      "turnover": "245943",
      "trades": "22"
    },
    {
      "date": "2022-02-03",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "141.00",
      "low": "141.00",
      "close": "141.00",
      "average": "141.00",
      "volume": "1461",
      "turnover": "206001",
      "trades": "20"
    },
    {
      "date": "2022-02-04",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "141.00",
      "low": "141.00",
      "close": "141.00",
      "average": "141.00",
      "volume": "50",
      "turnover": "7050",
      "trades": "4"
    },
    {
      "date": "2022-02-07",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "141.00",
      "low": "137.00",
      "close": "137.00",
      "average": "140.9708",
      "volume": "274",
      "turnover": "38626",
      "trades": "13"
    },
    {
      "date": "2022-02-08",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "138.50",
      "low": "137.00",
      "close": "138.50",
      "average": "138.2323",
      "volume": "1524",
      "turnover": "210666",
      "trades": "16"
    },
    {
      "date": "2022-02-09",
      "bid": null,
      "ask": null,
      "open": "139.00",
      "high": "141.00",
      "low": "139.00",
      "close": "141.00",
      "average": "139.0159",
      "volume": "251",
      "turnover": "34893",
      "trades": "10"
    },
    {
      "date": "2022-02-10",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "141.00",
      "low": "141.00",
      "close": "141.00",
      "average": "141.00",
      "volume": "78",
      "turnover": "10998",
      "trades": "8"
    },
    {
      "date": "2022-02-11",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "137.00",
      "low": "136.50",
      "close": "137.00",
      "average": "136.9928",
      "volume": "209",
      "turnover": "28631.5",
      "trades": "5"
    },
    {
      "date": "2022-02-14",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "132.00",
      "close": "132.00",
      "average": "135.6123",
      "volume": "481",
      "turnover": "65229.5",
      "trades": "11"
    },
    {
      "date": "2022-02-15",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "144.00",
      "low": "130.00",
      "close": "144.00",
      "average": "132.662",
      "volume": "142",
      "turnover": "18838",
      "trades": "10"
    },
    {
      "date": "2022-02-16",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "135.00",
      "close": "135.00",
      "average": "139.902",
      "volume": "51",
      "turnover": "7135",
      "trades": "6"
    },
    {
      "date": "2022-02-17",
      "bid": null,
      "ask": null,
      "open": "135.50",
      "high": "135.50",
      "low": "133.50",
      "close": "133.50",
      "average": "135.4608",
      "volume": "51",
      "turnover": "6908.5",
      "trades": "4"
    },
    {
      "date": "2022-02-18",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "133.00",
      "close": "133.00",
      "average": "133.6594",
      "volume": "552",
      "turnover": "73780",
      "trades": "12"
    },
    {
      "date": "2022-02-21",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.4615",
      "volume": "1092",
      "turnover": "143556",
      "trades": "14"
    },
    {
      "date": "2022-02-22",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.00",
      "volume": "956",
      "turnover": "125236",
      "trades": "7"
    },
    {
      "date": "2022-02-23",
      "bid": null,
      "ask": null,
      "open": "131.50",
      "high": "131.50",
      "low": "131.50",
      "close": "131.50",
      "average": "131.50",
      "volume": "53",
      "turnover": "6969.5",
      "trades": "3"
    },
    {
      "date": "2022-02-24",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "125.00",
      "close": "125.00",
      "average": "125.00",
      "volume": "1116",
      "turnover": "139500",
      "trades": "18"
    },
    {
      "date": "2022-02-25",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "126.00",
      "low": "125.00",
      "close": "126.00",
      "average": "125.2362",
      "volume": "271",
      "turnover": "33939",
      "trades": "12"
    },
    {
      "date": "2022-02-28",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "126.00",
      "close": "126.00",
      "average": "126.3767",
      "volume": "223",
      "turnover": "28182",
      "trades": "15"
    },
    {
      "date": "2022-03-01",
      "bid": null,
      "ask": null,
      "open": "126.50",
      "high": "128.00",
      "low": "126.50",
      "close": "128.00",
      "average": "127.3023",
      "volume": "43",
      "turnover": "5474",
      "trades": "8"
    },
    {
      "date": "2022-03-02",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "128.50",
      "close": "128.50",
      "average": "128.9412",
      "volume": "34",
      "turnover": "4384",
      "trades": "5"
    },
    {
      "date": "2022-03-03",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "128.50",
      "close": "128.50",
      "average": "129.9286",
      "volume": "161",
      "turnover": "20918.5",
      "trades": "4"
    },
    {
      "date": "2022-03-04",
      "bid": null,
      "ask": null,
      "open": "128.50",
      "high": "128.50",
      "low": "127.00",
      "close": "127.00",
      "average": "127.865",
      "volume": "1556",
      "turnover": "198958",
      "trades": "13"
    },
    {
      "date": "2022-03-07",
      "bid": null,
      "ask": null,
      "open": "126.50",
      "high": "126.50",
      "low": "125.00",
      "close": "125.00",
      "average": "125.0108",
      "volume": "970",
      "turnover": "121260.5",
      "trades": "11"
    },
    {
      "date": "2022-03-08",
      "bid": null,
      "ask": null,
      "open": "126.50",
      "high": "127.00",
      "low": "126.50",
      "close": "127.00",
      "average": "126.7231",
      "volume": "1331",
      "turnover": "168668.5",
      "trades": "12"
    },
    {
      "date": "2022-03-09",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "134.00",
      "low": "127.00",
      "close": "134.00",
      "average": "127.0303",
      "volume": "231",
      "turnover": "29344",
      "trades": "7"
    },
    {
      "date": "2022-03-10",
      "bid": null,
      "ask": null,
      "open": "133.50",
      "high": "133.50",
      "low": "128.00",
      "close": "128.00",
      "average": "132.2969",
      "volume": "96",
      "turnover": "12700.5",
      "trades": "6"
    },
    {
      "date": "2022-03-11",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "125.00",
      "close": "125.00",
      "average": "127.7465",
      "volume": "568",
      "turnover": "72560",
      "trades": "5"
    },
    {
      "date": "2022-03-14",
      "bid": null,
      "ask": null,
      "open": "125.50",
      "high": "125.50",
      "low": "125.50",
      "close": "125.50",
      "average": "125.50",
      "volume": "1057",
      "turnover": "132653.5",
      "trades": "7"
    },
    {
      "date": "2022-03-15",
      "bid": null,
      "ask": null,
      "open": "130.50",
      "high": "130.50",
      "low": "130.50",
      "close": "130.50",
      "average": "130.50",
      "volume": "506",
      "turnover": "66033",
      "trades": "8"
    },
    {
      "date": "2022-03-16",
      "bid": null,
      "ask": null,
      "open": "131.50",
      "high": "131.50",
      "low": "130.00",
      "close": "130.00",
      "average": "130.01",
      "volume": "6589",
      "turnover": "856636",
      "trades": "11"
    },
    {
      "date": "2022-03-17",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.4429",
      "volume": "5999",
      "turnover": "788526",
      "trades": "25"
    },
    {
      "date": "2022-03-18",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "132.50",
      "low": "130.50",
      "close": "130.50",
      "average": "132.0746",
      "volume": "978",
      "turnover": "129169",
      "trades": "13"
    },
    {
      "date": "2022-03-21",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "131.00",
      "low": "130.00",
      "close": "131.00",
      "average": "130.5653",
      "volume": "3826",
      "turnover": "499543",
      "trades": "17"
    },
    {
      "date": "2022-03-22",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.00",
      "volume": "471",
      "turnover": "61701",
      "trades": "7"
    },
    {
      "date": "2022-03-23",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "129.50",
      "close": "129.50",
      "average": "129.5238",
      "volume": "126",
      "turnover": "16320",
      "trades": "4"
    },
    {
      "date": "2022-03-24",
      "bid": null,
      "ask": null,
      "open": "128.50",
      "high": "131.00",
      "low": "128.50",
      "close": "131.00",
      "average": "130.00",
      "volume": "100",
      "turnover": "13000",
      "trades": "7"
    },
    {
      "date": "2022-03-25",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "137.50",
      "low": "134.00",
      "close": "137.50",
      "average": "136.2153",
      "volume": "1296",
      "turnover": "176535",
      "trades": "17"
    },
    {
      "date": "2022-03-28",
      "bid": null,
      "ask": null,
      "open": "137.50",
      "high": "138.00",
      "low": "137.50",
      "close": "138.00",
      "average": "137.6004",
      "volume": "722",
      "turnover": "99347.5",
      "trades": "24"
    },
    {
      "date": "2022-03-29",
      "bid": null,
      "ask": null,
      "open": "139.50",
      "high": "139.50",
      "low": "139.50",
      "close": "139.50",
      "average": "139.50",
      "volume": "54",
      "turnover": "7533",
      "trades": "3"
    },
    {
      "date": "2022-03-30",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "149.00",
      "low": "140.00",
      "close": "149.00",
      "average": "140.6429",
      "volume": "14",
      "turnover": "1969",
      "trades": "5"
    },
    {
      "date": "2022-03-31",
      "bid": null,
      "ask": null,
      "open": "142.00",
      "high": "145.00",
      "low": "142.00",
      "close": "145.00",
      "average": "144.9148",
      "volume": "775",
      "turnover": "112309",
      "trades": "15"
    },
    {
      "date": "2022-04-01",
      "bid": null,
      "ask": null,
      "open": "146.00",
      "high": "146.00",
      "low": "145.00",
      "close": "145.00",
      "average": "145.0606",
      "volume": "33",
      "turnover": "4787",
      "trades": "8"
    },
    {
      "date": "2022-04-04",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "150.00",
      "low": "143.00",
      "close": "143.00",
      "average": "147.8613",
      "volume": "620",
      "turnover": "91674",
      "trades": "33"
    },
    {
      "date": "2022-04-05",
      "bid": null,
      "ask": null,
      "open": "143.50",
      "high": "145.00",
      "low": "143.50",
      "close": "145.00",
      "average": "144.739",
      "volume": "500",
      "turnover": "72369.5",
      "trades": "16"
    },
    {
      "date": "2022-04-06",
      "bid": null,
      "ask": null,
      "open": "145.00",
      "high": "146.00",
      "low": "145.00",
      "close": "146.00",
      "average": "145.562",
      "volume": "242",
      "turnover": "35226",
      "trades": "20"
    },
    {
      "date": "2022-04-07",
      "bid": null,
      "ask": null,
      "open": "146.00",
      "high": "150.00",
      "low": "146.00",
      "close": "150.00",
      "average": "146.2017",
      "volume": "181",
      "turnover": "26462.5",
      "trades": "14"
    },
    {
      "date": "2022-04-08",
      "bid": null,
      "ask": null,
      "open": "149.50",
      "high": "149.50",
      "low": "147.00",
      "close": "149.50",
      "average": "148.024",
      "volume": "354",
      "turnover": "52400.5",
      "trades": "15"
    },
    {
      "date": "2022-04-11",
      "bid": null,
      "ask": null,
      "open": "148.00",
      "high": "148.50",
      "low": "148.00",
      "close": "148.50",
      "average": "148.4163",
      "volume": "1912",
      "turnover": "283772",
      "trades": "23"
    },
    {
      "date": "2022-04-12",
      "bid": null,
      "ask": null,
      "open": "148.50",
      "high": "149.00",
      "low": "148.50",
      "close": "149.00",
      "average": "148.5039",
      "volume": "511",
      "turnover": "75885.5",
      "trades": "9"
    },
    {
      "date": "2022-04-13",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "150.50",
      "low": "149.00",
      "close": "150.50",
      "average": "149.0257",
      "volume": "7784",
      "turnover": "1160016",
      "trades": "22"
    },
    {
      "date": "2022-04-14",
      "bid": null,
      "ask": null,
      "open": "150.50",
      "high": "150.50",
      "low": "150.50",
      "close": "150.50",
      "average": "150.50",
      "volume": "520",
      "turnover": "78260",
      "trades": "5"
    },
    {
      "date": "2022-04-19",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "150.00",
      "low": "147.00",
      "close": "147.00",
      "average": "148.2814",
      "volume": "2553",
      "turnover": "378562.5",
      "trades": "22"
    },
    {
      "date": "2022-04-20",
      "bid": null,
      "ask": null,
      "open": "148.50",
      "high": "148.50",
      "low": "146.50",
      "close": "146.50",
      "average": "148.1817",
      "volume": "333",
      "turnover": "49344.5",
      "trades": "10"
    },
    {
      "date": "2022-04-21",
      "bid": null,
      "ask": null,
      "open": "147.00",
      "high": "147.00",
      "low": "147.00",
      "close": "147.00",
      "average": "147.00",
      "volume": "1905",
      "turnover": "280035",
      "trades": "10"
    },
    {
      "date": "2022-04-22",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "151.00",
      "low": "148.50",
      "close": "148.50",
      "average": "148.6723",
      "volume": "2031",
      "turnover": "301953.5",
      "trades": "16"
    },
    {
      "date": "2022-04-25",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "151.00",
      "low": "148.50",
      "close": "149.00",
      "average": "150.6519",
      "volume": "4817",
      "turnover": "725690",
      "trades": "14"
    },
    {
      "date": "2022-04-26",
      "bid": null,
      "ask": null,
      "open": "149.00",
      "high": "152.50",
      "low": "149.00",
      "close": "152.50",
      "average": "152.3815",
      "volume": "2569",
      "turnover": "391468",
      "trades": "20"
    },
    {
      "date": "2022-04-27",
      "bid": null,
      "ask": null,
      "open": "155.00",
      "high": "155.00",
      "low": "153.00",
      "close": "153.00",
      "average": "153.0273",
      "volume": "952",
      "turnover": "145682",
      "trades": "12"
    },
    {
      "date": "2022-04-28",
      "bid": null,
      "ask": null,
      "open": "153.50",
      "high": "153.50",
      "low": "152.00",
      "close": "152.00",
      "average": "152.5293",
      "volume": "580",
      "turnover": "88467",
      "trades": "13"
    },
    {
      "date": "2022-04-29",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "136.50",
      "low": "132.50",
      "close": "132.50",
      "average": "133.4089",
      "volume": "752",
      "turnover": "100323.5",
      "trades": "20"
    },
    {
      "date": "2022-05-02",
      "bid": null,
      "ask": null,
      "open": "132.50",
      "high": "132.50",
      "low": "130.00",
      "close": "130.00",
      "average": "131.4401",
      "volume": "392",
      "turnover": "51524.5",
      "trades": "13"
    },
    {
      "date": "2022-05-03",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "132.00",
      "low": "129.00",
      "close": "132.00",
      "average": "131.8739",
      "volume": "3072",
      "turnover": "405116.5",
      "trades": "16"
    },
    {
      "date": "2022-05-04",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.00",
      "volume": "340",
      "turnover": "44540",
      "trades": "8"
    },
    {
      "date": "2022-05-05",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "132.00",
      "low": "131.00",
      "close": "132.00",
      "average": "131.6994",
      "volume": "484",
      "turnover": "63742.5",
      "trades": "14"
    },
    {
      "date": "2022-05-06",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "130.00",
      "close": "132.00",
      "average": "130.6983",
      "volume": "179",
      "turnover": "23395",
      "trades": "13"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.00",
      "low": "128.50",
      "close": "128.50",
      "average": "128.6687",
      "volume": "2418",
      "turnover": "311121",
      "trades": "26"
    },
    {
      "date": "2022-05-10",
      "bid": null,
      "ask": null,
      "open": "128.50",
      "high": "131.00",
      "low": "128.50",
      "close": "131.00",
      "average": "128.7983",
      "volume": "828",
      "turnover": "106645",
      "trades": "12"
    },
    {
      "date": "2022-05-11",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "131.00",
      "low": "130.50",
      "close": "130.50",
      "average": "130.506",
      "volume": "837",
      "turnover": "109233.5",
      "trades": "10"
    },
    {
      "date": "2022-05-12",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "130.00",
      "close": "130.00",
      "average": "130.00",
      "volume": "30",
      "turnover": "3900",
      "trades": "3"
    },
    {
      "date": "2022-05-13",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "136.50",
      "low": "135.50",
      "close": "135.50",
      "average": "136.1667",
      "volume": "3",
      "turnover": "408.5",
      "trades": "2"
    },
    {
      "date": "2022-05-16",
      "bid": null,
      "ask": null,
      "open": "133.50",
      "high": "134.00",
      "low": "133.50",
      "close": "134.00",
      "average": "133.8421",
      "volume": "1013",
      "turnover": "135582",
      "trades": "17"
    },
    {
      "date": "2022-05-17",
      "bid": null,
      "ask": null,
      "open": "133.50",
      "high": "133.50",
      "low": "133.50",
      "close": "133.50",
      "average": "133.50",
      "volume": "410",
      "turnover": "54735",
      "trades": "6"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": "133.50",
      "high": "133.50",
      "low": "132.00",
      "close": "132.00",
      "average": "132.1403",
      "volume": "449",
      "turnover": "59331",
      "trades": "11"
    },
    {
      "date": "2022-05-19",
      "bid": null,
      "ask": null,
      "open": "133.50",
      "high": "133.50",
      "low": "132.00",
      "close": "132.00",
      "average": "132.4843",
      "volume": "287",
      "turnover": "38023",
      "trades": "12"
    },
    {
      "date": "2022-05-20",
      "bid": null,
      "ask": null,
      "open": "131.50",
      "high": "131.50",
      "low": "131.50",
      "close": "131.50",
      "average": "131.50",
      "volume": "347",
      "turnover": "45630.5",
      "trades": "6"
    },
    {
      "date": "2022-05-23",
      "bid": null,
      "ask": null,
      "open": "128.50",
      "high": "130.00",
      "low": "128.50",
      "close": "130.00",
      "average": "129.64",
      "volume": "175",
      "turnover": "22687",
      "trades": "6"
    },
    {
      "date": "2022-05-24",
      "bid": null,
      "ask": null,
      "open": "126.50",
      "high": "126.50",
      "low": "120.50",
      "close": "120.50",
      "average": "120.9997",
      "volume": "3422",
      "turnover": "414061",
      "trades": "27"
    },
    {
      "date": "2022-05-25",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "120.50",
      "close": "120.50",
      "average": "121.3036",
      "volume": "28",
      "turnover": "3396.5",
      "trades": "4"
    },
    {
      "date": "2022-05-27",
      "bid": null,
      "ask": null,
      "open": "120.50",
      "high": "122.00",
      "low": "120.50",
      "close": "122.00",
      "average": "121.5853",
      "volume": "416",
      "turnover": "50579.5",
      "trades": "14"
    },
    {
      "date": "2022-05-30",
      "bid": null,
      "ask": null,
      "open": "148.50",
      "high": "148.50",
      "low": "122.00",
      "close": "122.00",
      "average": "123.4468",
      "volume": "357",
      "turnover": "44070.5",
      "trades": "14"
    },
    {
      "date": "2022-05-31",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.4349",
      "volume": "2359",
      "turnover": "284106",
      "trades": "20"
    },
    {
      "date": "2022-06-01",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.4371",
      "volume": "9608",
      "turnover": "1157160",
      "trades": "23"
    },
    {
      "date": "2022-06-02",
      "bid": null,
      "ask": null,
      "open": "120.50",
      "high": "121.50",
      "low": "120.00",
      "close": "120.00",
      "average": "120.7854",
      "volume": "7905",
      "turnover": "954808.5",
      "trades": "23"
    },
    {
      "date": "2022-06-03",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "123.00",
      "low": "122.00",
      "close": "123.00",
      "average": "122.1691",
      "volume": "1685",
      "turnover": "205855",
      "trades": "12"
    },
    {
      "date": "2022-06-07",
      "bid": null,
      "ask": null,
      "open": "122.50",
      "high": "122.50",
      "low": "122.00",
      "close": "122.00",
      "average": "122.279",
      "volume": "1921",
      "turnover": "234898",
      "trades": "28"
    },
    {
      "date": "2022-06-08",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.50",
      "low": "120.00",
      "close": "120.50",
      "average": "120.0891",
      "volume": "1223",
      "turnover": "146869",
      "trades": "5"
    },
    {
      "date": "2022-06-09",
      "bid": null,
      "ask": null,
      "open": "120.50",
      "high": "120.50",
      "low": "120.00",
      "close": "120.00",
      "average": "120.1498",
      "volume": "464",
      "turnover": "55749.5",
      "trades": "8"
    },
    {
      "date": "2022-06-10",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.9331",
      "volume": "538",
      "turnover": "64524",
      "trades": "6"
    },
    {
      "date": "2022-06-13",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.00",
      "volume": "732",
      "turnover": "86376",
      "trades": "8"
    },
    {
      "date": "2022-06-14",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "116.00",
      "close": "116.00",
      "average": "116.7546",
      "volume": "2031",
      "turnover": "237128.5",
      "trades": "19"
    },
    {
      "date": "2022-06-15",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "115.00",
      "close": "116.00",
      "average": "115.7386",
      "volume": "8894",
      "turnover": "1029379",
      "trades": "19"
    },
    {
      "date": "2022-06-16",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.00",
      "volume": "102",
      "turnover": "11832",
      "trades": "3"
    },
    {
      "date": "2022-06-17",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "115.50",
      "close": "115.50",
      "average": "115.50",
      "volume": "20",
      "turnover": "2310",
      "trades": "2"
    },
    {
      "date": "2022-06-20",
      "bid": null,
      "ask": null,
      "open": "119.50",
      "high": "119.50",
      "low": "115.50",
      "close": "115.50",
      "average": "115.6905",
      "volume": "210",
      "turnover": "24295",
      "trades": "3"
    },
    {
      "date": "2022-06-21",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "115.50",
      "close": "115.50",
      "average": "115.50",
      "volume": "87",
      "turnover": "10048.5",
      "trades": "1"
    },
    {
      "date": "2022-06-22",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "115.00",
      "low": "114.50",
      "close": "115.00",
      "average": "114.7396",
      "volume": "981",
      "turnover": "112559.5",
      "trades": "8"
    },
    {
      "date": "2022-06-23",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "214",
      "turnover": "24610",
      "trades": "3"
    },
    {
      "date": "2022-06-27",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.0079",
      "volume": "2280",
      "turnover": "271338",
      "trades": "13"
    },
    {
      "date": "2022-06-28",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "119.00",
      "low": "117.00",
      "close": "119.00",
      "average": "118.5682",
      "volume": "741",
      "turnover": "87859",
      "trades": "8"
    },
    {
      "date": "2022-06-29",
      "bid": null,
      "ask": null,
      "open": "121.50",
      "high": "121.50",
      "low": "120.00",
      "close": "120.00",
      "average": "121.4537",
      "volume": "227",
      "turnover": "27570",
      "trades": "5"
    },
    {
      "date": "2022-06-30",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "18",
      "turnover": "2160",
      "trades": "3"
    },
    {
      "date": "2022-07-01",
      "bid": null,
      "ask": null,
      "open": "120.50",
      "high": "120.50",
      "low": "119.00",
      "close": "119.50",
      "average": "119.2737",
      "volume": "685",
      "turnover": "81702.5",
      "trades": "10"
    },
    {
      "date": "2022-07-04",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "124.50",
      "low": "120.00",
      "close": "124.50",
      "average": "120.0867",
      "volume": "467",
      "turnover": "56080.5",
      "trades": "11"
    },
    {
      "date": "2022-07-05",
      "bid": null,
      "ask": null,
      "open": "125.50",
      "high": "125.50",
      "low": "121.00",
      "close": "121.00",
      "average": "123.0798",
      "volume": "119",
      "turnover": "14646.5",
      "trades": "8"
    },
    {
      "date": "2022-07-06",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.9071",
      "volume": "1066",
      "turnover": "127821",
      "trades": "8"
    },
    {
      "date": "2022-07-07",
      "bid": null,
      "ask": null,
      "open": "120.50",
      "high": "120.50",
      "low": "120.50",
      "close": "120.50",
      "average": "120.50",
      "volume": "80",
      "turnover": "9640",
      "trades": "2"
    },
    {
      "date": "2022-07-08",
      "bid": null,
      "ask": null,
      "open": "120.50",
      "high": "120.50",
      "low": "120.00",
      "close": "120.00",
      "average": "120.2368",
      "volume": "190",
      "turnover": "22845",
      "trades": "6"
    },
    {
      "date": "2022-07-11",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "120.00",
      "close": "120.00",
      "average": "121.60",
      "volume": "5",
      "turnover": "608",
      "trades": "2"
    },
    {
      "date": "2022-07-12",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "1",
      "turnover": "120",
      "trades": "1"
    },
    {
      "date": "2022-07-13",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "120.00",
      "close": "120.00",
      "average": "120.00",
      "volume": "538",
      "turnover": "64560",
      "trades": "7"
    },
    {
      "date": "2022-07-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "120.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-15",
      "bid": null,
      "ask": null,
      "open": "124.50",
      "high": "124.50",
      "low": "116.50",
      "close": "116.50",
      "average": "119.2756",
      "volume": "1348",
      "turnover": "160783.5",
      "trades": "17"
    },
    {
      "date": "2022-07-18",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "117.50",
      "close": "117.50",
      "average": "117.50",
      "volume": "127",
      "turnover": "14922.5",
      "trades": "7"
    },
    {
      "date": "2022-07-19",
      "bid": null,
      "ask": null,
      "open": "119.50",
      "high": "119.50",
      "low": "119.50",
      "close": "119.50",
      "average": "119.50",
      "volume": "50",
      "turnover": "5975",
      "trades": "2"
    },
    {
      "date": "2022-07-20",
      "bid": null,
      "ask": null,
      "open": "119.50",
      "high": "119.50",
      "low": "111.00",
      "close": "111.00",
      "average": "112.0045",
      "volume": "897",
      "turnover": "100468",
      "trades": "14"
    },
    {
      "date": "2022-07-21",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "114.50",
      "low": "114.50",
      "close": "114.50",
      "average": "114.50",
      "volume": "201",
      "turnover": "23014.5",
      "trades": "3"
    },
    {
      "date": "2022-07-22",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "118.50",
      "low": "115.00",
      "close": "118.50",
      "average": "116.0779",
      "volume": "289",
      "turnover": "33546.5",
      "trades": "8"
    },
    {
      "date": "2022-07-25",
      "bid": null,
      "ask": null,
      "open": "118.50",
      "high": "118.50",
      "low": "118.50",
      "close": "118.50",
      "average": "118.50",
      "volume": "72",
      "turnover": "8532",
      "trades": "6"
    },
    {
      "date": "2022-07-26",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "117.50",
      "close": "117.50",
      "average": "117.50",
      "volume": "126",
      "turnover": "14805",
      "trades": "8"
    },
    {
      "date": "2022-07-27",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.0588",
      "volume": "102",
      "turnover": "11736",
      "trades": "8"
    },
    {
      "date": "2022-07-28",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "38",
      "turnover": "4370",
      "trades": "8"
    },
    {
      "date": "2022-07-29",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.0107",
      "volume": "559",
      "turnover": "65409",
      "trades": "8"
    },
    {
      "date": "2022-08-01",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "119.00",
      "low": "117.50",
      "close": "117.50",
      "average": "118.6905",
      "volume": "126",
      "turnover": "14955",
      "trades": "9"
    },
    {
      "date": "2022-08-02",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.00",
      "volume": "100",
      "turnover": "11700",
      "trades": "2"
    },
    {
      "date": "2022-08-03",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "114.50",
      "close": "114.50",
      "average": "114.7222",
      "volume": "450",
      "turnover": "51625",
      "trades": "11"
    },
    {
      "date": "2022-08-04",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.0991",
      "volume": "111",
      "turnover": "12776",
      "trades": "7"
    },
    {
      "date": "2022-08-05",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "4",
      "turnover": "460",
      "trades": "2"
    },
    {
      "date": "2022-08-08",
      "bid": null,
      "ask": null,
      "open": "119.50",
      "high": "119.50",
      "low": "115.50",
      "close": "115.50",
      "average": "116.5262",
      "volume": "191",
      "turnover": "22256.5",
      "trades": "7"
    },
    {
      "date": "2022-08-09",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.8003",
      "volume": "751",
      "turnover": "86215",
      "trades": "9"
    },
    {
      "date": "2022-08-10",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "100",
      "turnover": "11500",
      "trades": "2"
    },
    {
      "date": "2022-08-11",
      "bid": null,
      "ask": null,
      "open": "118.50",
      "high": "118.50",
      "low": "117.00",
      "close": "117.00",
      "average": "117.9817",
      "volume": "382",
      "turnover": "45069",
      "trades": "7"
    },
    {
      "date": "2022-08-12",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "119.50",
      "low": "112.00",
      "close": "119.50",
      "average": "117.0526",
      "volume": "209",
      "turnover": "24464",
      "trades": "10"
    },
    {
      "date": "2022-08-15",
      "bid": null,
      "ask": null,
      "open": "119.50",
      "high": "119.50",
      "low": "116.00",
      "close": "116.00",
      "average": "117.3349",
      "volume": "527",
      "turnover": "61835.5",
      "trades": "16"
    },
    {
      "date": "2022-08-16",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "115.50",
      "close": "115.50",
      "average": "115.5814",
      "volume": "43",
      "turnover": "4970",
      "trades": "4"
    },
    {
      "date": "2022-08-17",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "116.00",
      "low": "115.50",
      "close": "116.00",
      "average": "115.5253",
      "volume": "158",
      "turnover": "18253",
      "trades": "5"
    },
    {
      "date": "2022-08-18",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "117.00",
      "low": "116.00",
      "close": "117.00",
      "average": "116.8077",
      "volume": "208",
      "turnover": "24296",
      "trades": "14"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "120.50",
      "low": "118.00",
      "close": "120.50",
      "average": "120.3454",
      "volume": "97",
      "turnover": "11673.5",
      "trades": "7"
    },
    {
      "date": "2022-08-22",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "119.00",
      "low": "117.50",
      "close": "117.50",
      "average": "117.8447",
      "volume": "1507",
      "turnover": "177592",
      "trades": "8"
    },
    {
      "date": "2022-08-23",
      "bid": null,
      "ask": null,
      "open": "117.50",
      "high": "117.50",
      "low": "112.50",
      "close": "112.50",
      "average": "117.2917",
      "volume": "120",
      "turnover": "14075",
      "trades": "5"
    },
    {
      "date": "2022-08-24",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.50",
      "low": "115.00",
      "close": "115.50",
      "average": "115.4987",
      "volume": "1512",
      "turnover": "174634",
      "trades": "7"
    },
    {
      "date": "2022-08-25",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "119.50",
      "low": "115.50",
      "close": "119.50",
      "average": "115.6667",
      "volume": "24",
      "turnover": "2776",
      "trades": "5"
    },
    {
      "date": "2022-08-26",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.2597",
      "volume": "77",
      "turnover": "9029",
      "trades": "11"
    },
    {
      "date": "2022-08-29",
      "bid": null,
      "ask": null,
      "open": "118.50",
      "high": "118.50",
      "low": "114.00",
      "close": "114.00",
      "average": "114.9951",
      "volume": "914",
      "turnover": "105105.5",
      "trades": "13"
    },
    {
      "date": "2022-08-30",
      "bid": null,
      "ask": null,
      "open": "118.50",
      "high": "118.50",
      "low": "118.50",
      "close": "118.50",
      "average": "118.50",
      "volume": "16",
      "turnover": "1896",
      "trades": "3"
    },
    {
      "date": "2022-08-31",
      "bid": null,
      "ask": null,
      "open": "116.50",
      "high": "116.50",
      "low": "116.50",
      "close": "116.50",
      "average": "116.50",
      "volume": "250",
      "turnover": "29125",
      "trades": "14"
    },
    {
      "date": "2022-09-01",
      "bid": null,
      "ask": null,
      "open": "116.50",
      "high": "116.50",
      "low": "116.00",
      "close": "116.00",
      "average": "116.0029",
      "volume": "684",
      "turnover": "79346",
      "trades": "5"
    },
    {
      "date": "2022-09-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "116.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-05",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "117.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.00",
      "volume": "23",
      "turnover": "2691",
      "trades": "4"
    },
    {
      "date": "2022-09-06",
      "bid": null,
      "ask": null,
      "open": "115.50",
      "high": "115.50",
      "low": "115.00",
      "close": "115.00",
      "average": "115.0147",
      "volume": "3606",
      "turnover": "414743",
      "trades": "9"
    },
    {
      "date": "2022-09-07",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.8905",
      "volume": "1123",
      "turnover": "126776",
      "trades": "8"
    },
    {
      "date": "2022-09-08",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "105.00",
      "close": "105.00",
      "average": "110.9059",
      "volume": "574",
      "turnover": "63660",
      "trades": "6"
    },
    {
      "date": "2022-09-09",
      "bid": null,
      "ask": null,
      "open": "106.50",
      "high": "108.00",
      "low": "106.50",
      "close": "108.00",
      "average": "107.041",
      "volume": "122",
      "turnover": "13059",
      "trades": "7"
    },
    {
      "date": "2022-09-12",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.00",
      "volume": "1384",
      "turnover": "149472",
      "trades": "7"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "108.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-14",
      "bid": null,
      "ask": null,
      "open": "111.50",
      "high": "111.50",
      "low": "111.50",
      "close": "111.50",
      "average": "111.50",
      "volume": "335",
      "turnover": "37352.5",
      "trades": "10"
    },
    {
      "date": "2022-09-15",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "114.50",
      "low": "106.50",
      "close": "106.50",
      "average": "108.777",
      "volume": "2269",
      "turnover": "246815",
      "trades": "25"
    },
    {
      "date": "2022-09-16",
      "bid": null,
      "ask": null,
      "open": "106.50",
      "high": "106.50",
      "low": "102.50",
      "close": "102.50",
      "average": "105.5494",
      "volume": "253",
      "turnover": "26704",
      "trades": "12"
    },
    {
      "date": "2022-09-19",
      "bid": null,
      "ask": null,
      "open": "104.50",
      "high": "104.50",
      "low": "104.50",
      "close": "104.50",
      "average": "104.50",
      "volume": "992",
      "turnover": "103664",
      "trades": "14"
    },
    {
      "date": "2022-09-20",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.00",
      "volume": "494",
      "turnover": "50388",
      "trades": "14"
    },
    {
      "date": "2022-09-21",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "105.50",
      "low": "102.00",
      "close": "105.50",
      "average": "102.7071",
      "volume": "198",
      "turnover": "20336",
      "trades": "11"
    },
    {
      "date": "2022-09-22",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "103.50",
      "close": "103.50",
      "average": "103.9143",
      "volume": "35",
      "turnover": "3637",
      "trades": "5"
    },
    {
      "date": "2022-09-23",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "102.00",
      "close": "102.00",
      "average": "102.4631",
      "volume": "1097",
      "turnover": "112402",
      "trades": "11"
    },
    {
      "date": "2022-09-26",
      "bid": null,
      "ask": null,
      "open": "104.50",
      "high": "104.50",
      "low": "98.80",
      "close": "98.80",
      "average": "100.8798",
      "volume": "929",
      "turnover": "93717.3",
      "trades": "25"
    },
    {
      "date": "2022-09-27",
      "bid": null,
      "ask": null,
      "open": "98.80",
      "high": "98.80",
      "low": "98.00",
      "close": "98.00",
      "average": "98.6328",
      "volume": "1981",
      "turnover": "195391.6",
      "trades": "15"
    },
    {
      "date": "2022-09-28",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.80",
      "low": "99.00",
      "close": "99.80",
      "average": "99.7481",
      "volume": "154",
      "turnover": "15361.2",
      "trades": "6"
    },
    {
      "date": "2022-09-29",
      "bid": null,
      "ask": null,
      "open": "99.80",
      "high": "99.80",
      "low": "98.00",
      "close": "98.00",
      "average": "98.111",
      "volume": "308",
      "turnover": "30218.2",
      "trades": "8"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.1379",
      "volume": "435",
      "turnover": "42690",
      "trades": "16"
    },
    {
      "date": "2022-10-03",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "101.50",
      "low": "99.40",
      "close": "100.00",
      "average": "100.3463",
      "volume": "1483",
      "turnover": "148813.6",
      "trades": "15"
    },
    {
      "date": "2022-10-04",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "102.00",
      "low": "100.00",
      "close": "102.00",
      "average": "101.868",
      "volume": "606",
      "turnover": "61732",
      "trades": "16"
    },
    {
      "date": "2022-10-05",
      "bid": null,
      "ask": null,
      "open": "104.50",
      "high": "104.50",
      "low": "99.20",
      "close": "99.20",
      "average": "99.9253",
      "volume": "604",
      "turnover": "60354.9",
      "trades": "18"
    },
    {
      "date": "2022-10-06",
      "bid": null,
      "ask": null,
      "open": "99.20",
      "high": "99.60",
      "low": "98.00",
      "close": "99.60",
      "average": "99.2341",
      "volume": "914",
      "turnover": "90700",
      "trades": "12"
    },
    {
      "date": "2022-10-07",
      "bid": null,
      "ask": null,
      "open": "99.60",
      "high": "99.60",
      "low": "97.00",
      "close": "97.00",
      "average": "97.0289",
      "volume": "1527",
      "turnover": "148163.2",
      "trades": "21"
    },
    {
      "date": "2022-10-10",
      "bid": null,
      "ask": null,
      "open": "95.60",
      "high": "95.60",
      "low": "91.80",
      "close": "91.80",
      "average": "92.9148",
      "volume": "826",
      "turnover": "76747.6",
      "trades": "21"
    },
    {
      "date": "2022-10-11",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "93.00",
      "low": "92.00",
      "close": "92.80",
      "average": "92.8146",
      "volume": "1264",
      "turnover": "117317.6",
      "trades": "15"
    },
    {
      "date": "2022-10-12",
      "bid": null,
      "ask": null,
      "open": "92.80",
      "high": "92.80",
      "low": "88.00",
      "close": "88.00",
      "average": "88.1787",
      "volume": "3492",
      "turnover": "307920",
      "trades": "13"
    },
    {
      "date": "2022-10-13",
      "bid": null,
      "ask": null,
      "open": "88.40",
      "high": "90.00",
      "low": "88.40",
      "close": "90.00",
      "average": "89.2875",
      "volume": "256",
      "turnover": "22857.6",
      "trades": "12"
    },
    {
      "date": "2022-10-14",
      "bid": null,
      "ask": null,
      "open": "94.80",
      "high": "94.80",
      "low": "94.00",
      "close": "94.00",
      "average": "94.0156",
      "volume": "513",
      "turnover": "48230",
      "trades": "14"
    },
    {
      "date": "2022-10-17",
      "bid": null,
      "ask": null,
      "open": "90.40",
      "high": "90.60",
      "low": "90.40",
      "close": "90.60",
      "average": "90.4435",
      "volume": "161",
      "turnover": "14561.4",
      "trades": "9"
    },
    {
      "date": "2022-10-18",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "62",
      "turnover": "5828",
      "trades": "8"
    },
    {
      "date": "2022-10-19",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "92.60",
      "close": "92.60",
      "average": "93.3781",
      "volume": "420",
      "turnover": "39218.8",
      "trades": "15"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.40",
      "low": "92.00",
      "close": "92.40",
      "average": "92.0008",
      "volume": "473",
      "turnover": "43516.4",
      "trades": "11"
    },
    {
      "date": "2022-10-21",
      "bid": null,
      "ask": null,
      "open": "92.40",
      "high": "92.40",
      "low": "90.80",
      "close": "90.80",
      "average": "91.5063",
      "volume": "111",
      "turnover": "10157.2",
      "trades": "9"
    },
    {
      "date": "2022-10-24",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "1478",
      "turnover": "133020",
      "trades": "21"
    },
    {
      "date": "2022-10-25",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "93.60",
      "low": "90.00",
      "close": "93.00",
      "average": "93.3444",
      "volume": "1474",
      "turnover": "137589.6",
      "trades": "20"
    },
    {
      "date": "2022-10-26",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.3647",
      "volume": "1645",
      "turnover": "150295",
      "trades": "7"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": "93.80",
      "high": "93.80",
      "low": "93.80",
      "close": "93.80",
      "average": "93.80",
      "volume": "673",
      "turnover": "63127.4",
      "trades": "9"
    },
    {
      "date": "2022-10-28",
      "bid": null,
      "ask": null,
      "open": "93.80",
      "high": "93.80",
      "low": "93.80",
      "close": "93.80",
      "average": "93.80",
      "volume": "623",
      "turnover": "58437.4",
      "trades": "7"
    },
    {
      "date": "2022-10-31",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "91.60",
      "close": "91.60",
      "average": "91.6143",
      "volume": "5221",
      "turnover": "478318",
      "trades": "11"
    },
    {
      "date": "2022-11-01",
      "bid": null,
      "ask": null,
      "open": "91.40",
      "high": "93.80",
      "low": "90.40",
      "close": "90.40",
      "average": "92.3847",
      "volume": "366",
      "turnover": "33812.8",
      "trades": "14"
    },
    {
      "date": "2022-11-02",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "690",
      "turnover": "62790",
      "trades": "7"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "30",
      "turnover": "2700",
      "trades": "5"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "91.00",
      "low": "90.00",
      "close": "91.00",
      "average": "90.905",
      "volume": "221",
      "turnover": "20090",
      "trades": "6"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": "93.80",
      "high": "93.80",
      "low": "93.80",
      "close": "93.80",
      "average": "93.80",
      "volume": "94",
      "turnover": "8817.2",
      "trades": "5"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "95.00",
      "low": "94.00",
      "close": "95.00",
      "average": "94.0346",
      "volume": "2108",
      "turnover": "198225",
      "trades": "12"
    },
    {
      "date": "2022-11-09",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "93.80",
      "close": "93.80",
      "average": "97.9546",
      "volume": "970",
      "turnover": "95016",
      "trades": "10"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": "91.60",
      "high": "93.80",
      "low": "91.60",
      "close": "93.80",
      "average": "92.5522",
      "volume": "795",
      "turnover": "73579",
      "trades": "14"
    },
    {
      "date": "2022-11-11",
      "bid": null,
      "ask": null,
      "open": "93.60",
      "high": "93.60",
      "low": "93.60",
      "close": "93.60",
      "average": "93.60",
      "volume": "600",
      "turnover": "56160",
      "trades": "9"
    },
    {
      "date": "2022-11-14",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "283",
      "turnover": "26885",
      "trades": "8"
    },
    {
      "date": "2022-11-15",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "594",
      "turnover": "56430",
      "trades": "15"
    },
    {
      "date": "2022-11-16",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "22",
      "turnover": "2090",
      "trades": "2"
    },
    {
      "date": "2022-11-17",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "574",
      "turnover": "54530",
      "trades": "7"
    },
    {
      "date": "2022-11-18",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "96.80",
      "low": "95.00",
      "close": "96.80",
      "average": "96.6178",
      "volume": "326",
      "turnover": "31497.4",
      "trades": "7"
    },
    {
      "date": "2022-11-21",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "101.50",
      "low": "99.00",
      "close": "101.50",
      "average": "100.5363",
      "volume": "2395",
      "turnover": "240784.5",
      "trades": "14"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": "99.80",
      "high": "99.80",
      "low": "99.00",
      "close": "99.00",
      "average": "99.7914",
      "volume": "1024",
      "turnover": "102186.4",
      "trades": "17"
    },
    {
      "date": "2022-11-23",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "98.40",
      "close": "98.40",
      "average": "98.5352",
      "volume": "1513",
      "turnover": "149083.8",
      "trades": "15"
    },
    {
      "date": "2022-11-24",
      "bid": null,
      "ask": null,
      "open": "98.40",
      "high": "98.40",
      "low": "98.00",
      "close": "98.00",
      "average": "98.033",
      "volume": "436",
      "turnover": "42742.4",
      "trades": "5"
    },
    {
      "date": "2022-11-25",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "3109",
      "turnover": "304682",
      "trades": "13"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": "98.60",
      "high": "98.60",
      "low": "98.00",
      "close": "98.00",
      "average": "98.5813",
      "volume": "704",
      "turnover": "69401.2",
      "trades": "13"
    },
    {
      "date": "2022-11-29",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.3261",
      "volume": "276",
      "turnover": "26310",
      "trades": "8"
    },
    {
      "date": "2022-11-30",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "1752",
      "turnover": "166440",
      "trades": "9"
    },
    {
      "date": "2022-12-01",
      "bid": null,
      "ask": null,
      "open": "95.40",
      "high": "96.60",
      "low": "95.40",
      "close": "96.60",
      "average": "95.4026",
      "volume": "928",
      "turnover": "88533.6",
      "trades": "10"
    },
    {
      "date": "2022-12-02",
      "bid": null,
      "ask": null,
      "open": "96.60",
      "high": "96.60",
      "low": "95.60",
      "close": "96.60",
      "average": "95.6093",
      "volume": "1399",
      "turnover": "133757.4",
      "trades": "8"
    },
    {
      "date": "2022-12-05",
      "bid": null,
      "ask": null,
      "open": "96.80",
      "high": "96.80",
      "low": "96.20",
      "close": "96.20",
      "average": "96.2884",
      "volume": "679",
      "turnover": "65379.8",
      "trades": "7"
    },
    {
      "date": "2022-12-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "96.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-07",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "96.60",
      "close": "96.60",
      "average": "97.0705",
      "volume": "610",
      "turnover": "59213",
      "trades": "8"
    },
    {
      "date": "2022-12-08",
      "bid": null,
      "ask": null,
      "open": "96.60",
      "high": "96.60",
      "low": "96.00",
      "close": "96.00",
      "average": "96.4773",
      "volume": "352",
      "turnover": "33960",
      "trades": "8"
    },
    {
      "date": "2022-12-09",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "96.00",
      "low": "95.00",
      "close": "96.00",
      "average": "95.0429",
      "volume": "1049",
      "turnover": "99700",
      "trades": "7"
    },
    {
      "date": "2022-12-12",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "717",
      "turnover": "68115",
      "trades": "7"
    },
    {
      "date": "2022-12-13",
      "bid": null,
      "ask": null,
      "open": "96.60",
      "high": "96.60",
      "low": "96.60",
      "close": "96.60",
      "average": "96.60",
      "volume": "515",
      "turnover": "49749",
      "trades": "3"
    },
    {
      "date": "2022-12-14",
      "bid": null,
      "ask": null,
      "open": "96.60",
      "high": "96.60",
      "low": "96.00",
      "close": "96.00",
      "average": "96.5647",
      "volume": "340",
      "turnover": "32832",
      "trades": "7"
    },
    {
      "date": "2022-12-15",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "97.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.6982",
      "volume": "729",
      "turnover": "69764",
      "trades": "11"
    },
    {
      "date": "2022-12-16",
      "bid": null,
      "ask": null,
      "open": "93.80",
      "high": "93.80",
      "low": "93.80",
      "close": "93.80",
      "average": "93.80",
      "volume": "1073",
      "turnover": "100647.4",
      "trades": "10"
    },
    {
      "date": "2022-12-19",
      "bid": null,
      "ask": null,
      "open": "93.60",
      "high": "93.60",
      "low": "89.00",
      "close": "89.00",
      "average": "90.6889",
      "volume": "853",
      "turnover": "77357.6",
      "trades": "19"
    },
    {
      "date": "2022-12-20",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "88.00",
      "close": "89.00",
      "average": "88.1075",
      "volume": "1451",
      "turnover": "127844",
      "trades": "19"
    },
    {
      "date": "2022-12-21",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "90.00",
      "low": "86.00",
      "close": "90.00",
      "average": "86.9142",
      "volume": "233",
      "turnover": "20251",
      "trades": "9"
    },
    {
      "date": "2022-12-22",
      "bid": null,
      "ask": null,
      "open": "90.20",
      "high": "90.20",
      "low": "86.00",
      "close": "86.00",
      "average": "86.0276",
      "volume": "760",
      "turnover": "65381",
      "trades": "15"
    },
    {
      "date": "2022-12-23",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.1366",
      "volume": "1047",
      "turnover": "93326",
      "trades": "27"
    },
    {
      "date": "2022-12-27",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "203",
      "turnover": "18067",
      "trades": "12"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": null,
      "open": "85.80",
      "high": "88.20",
      "low": "85.80",
      "close": "88.20",
      "average": "87.57",
      "volume": "2259",
      "turnover": "197820.6",
      "trades": "17"
    },
    {
      "date": "2022-12-29",
      "bid": null,
      "ask": null,
      "open": "88.20",
      "high": "88.20",
      "low": "88.20",
      "close": "88.20",
      "average": "88.20",
      "volume": "28",
      "turnover": "2469.6",
      "trades": "5"
    },
    {
      "date": "2022-12-30",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "85.20",
      "close": "85.20",
      "average": "86.1217",
      "volume": "3203",
      "turnover": "275847.8",
      "trades": "28"
    },
    {
      "date": "2023-01-02",
      "bid": null,
      "ask": null,
      "open": "88.60",
      "high": "89.00",
      "low": "88.60",
      "close": "89.00",
      "average": "88.6864",
      "volume": "162",
      "turnover": "14367.2",
      "trades": "8"
    },
    {
      "date": "2023-01-03",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "91.00",
      "low": "90.00",
      "close": "91.00",
      "average": "90.3084",
      "volume": "1563",
      "turnover": "141152",
      "trades": "23"
    },
    {
      "date": "2023-01-04",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.8307",
      "volume": "579",
      "turnover": "53749",
      "trades": "21"
    },
    {
      "date": "2023-01-05",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "90.00",
      "close": "90.00",
      "average": "92.9652",
      "volume": "345",
      "turnover": "32073",
      "trades": "6"
    },
    {
      "date": "2023-01-09",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.40",
      "low": "93.00",
      "close": "93.40",
      "average": "93.0991",
      "volume": "674",
      "turnover": "62748.8",
      "trades": "9"
    },
    {
      "date": "2023-01-10",
      "bid": null,
      "ask": null,
      "open": "99.80",
      "high": "99.80",
      "low": "99.80",
      "close": "99.80",
      "average": "99.80",
      "volume": "907",
      "turnover": "90518.6",
      "trades": "12"
    },
    {
      "date": "2023-01-11",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "95.40",
      "close": "95.40",
      "average": "99.9039",
      "volume": "6483",
      "turnover": "647677.2",
      "trades": "14"
    },
    {
      "date": "2023-01-12",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "513",
      "turnover": "49248",
      "trades": "10"
    },
    {
      "date": "2023-01-13",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "100.00",
      "low": "96.00",
      "close": "100.00",
      "average": "99.9818",
      "volume": "881",
      "turnover": "88084",
      "trades": "16"
    },
    {
      "date": "2023-01-16",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "2720",
      "turnover": "285600",
      "trades": "31"
    },
    {
      "date": "2023-01-17",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "114.50",
      "low": "110.00",
      "close": "114.50",
      "average": "112.1676",
      "volume": "1706",
      "turnover": "191358",
      "trades": "28"
    },
    {
      "date": "2023-01-18",
      "bid": null,
      "ask": null,
      "open": "114.50",
      "high": "114.50",
      "low": "114.50",
      "close": "114.50",
      "average": "114.50",
      "volume": "1289",
      "turnover": "147590.5",
      "trades": "17"
    },
    {
      "date": "2023-01-19",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.6463",
      "volume": "311",
      "turnover": "35655",
      "trades": "7"
    },
    {
      "date": "2023-01-20",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.50",
      "close": "112.50",
      "average": "112.5057",
      "volume": "527",
      "turnover": "59290.5",
      "trades": "7"
    },
    {
      "date": "2023-01-23",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "108.00",
      "close": "110.00",
      "average": "109.248",
      "volume": "250",
      "turnover": "27312",
      "trades": "7"
    },
    {
      "date": "2023-01-24",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "459",
      "turnover": "50490",
      "trades": "6"
    },
    {
      "date": "2023-01-25",
      "bid": null,
      "ask": null,
      "open": "96.20",
      "high": "100.00",
      "low": "96.20",
      "close": "100.00",
      "average": "97.414",
      "volume": "817",
      "turnover": "79587.2",
      "trades": "13"
    },
    {
      "date": "2023-01-26",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "114.00",
      "low": "102.00",
      "close": "110.00",
      "average": "111.266",
      "volume": "1049",
      "turnover": "116718",
      "trades": "17"
    },
    {
      "date": "2023-01-27",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "46",
      "turnover": "5060",
      "trades": "7"
    },
    {
      "date": "2023-01-30",
      "bid": null,
      "ask": null,
      "open": "96.20",
      "high": "99.80",
      "low": "96.20",
      "close": "99.80",
      "average": "98.4059",
      "volume": "439",
      "turnover": "43200.2",
      "trades": "17"
    },
    {
      "date": "2023-01-31",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "99.80",
      "close": "99.80",
      "average": "100.5352",
      "volume": "565",
      "turnover": "56802.4",
      "trades": "18"
    },
    {
      "date": "2023-02-01",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "2286",
      "turnover": "251460",
      "trades": "18"
    },
    {
      "date": "2023-02-02",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "398",
      "turnover": "43780",
      "trades": "13"
    },
    {
      "date": "2023-02-03",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "107.50",
      "close": "107.50",
      "average": "108.1466",
      "volume": "58",
      "turnover": "6272.5",
      "trades": "7"
    },
    {
      "date": "2023-02-06",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "106.00",
      "low": "105.00",
      "close": "106.00",
      "average": "105.9842",
      "volume": "379",
      "turnover": "40168",
      "trades": "10"
    },
    {
      "date": "2023-02-07",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "66",
      "turnover": "6798",
      "trades": "5"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "101.50",
      "low": "98.00",
      "close": "101.50",
      "average": "100.5789",
      "volume": "380",
      "turnover": "38220",
      "trades": "10"
    },
    {
      "date": "2023-02-09",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.4563",
      "volume": "480",
      "turnover": "49179",
      "trades": "9"
    },
    {
      "date": "2023-02-10",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "101.50",
      "low": "101.00",
      "close": "101.00",
      "average": "101.1765",
      "volume": "17",
      "turnover": "1720",
      "trades": "3"
    },
    {
      "date": "2023-02-13",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "539",
      "turnover": "52283",
      "trades": "12"
    },
    {
      "date": "2023-02-14",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "131",
      "turnover": "12838",
      "trades": "7"
    },
    {
      "date": "2023-02-15",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "98.00",
      "close": "98.00",
      "average": "100.8428",
      "volume": "477",
      "turnover": "48102",
      "trades": "14"
    },
    {
      "date": "2023-02-16",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.20",
      "low": "97.00",
      "close": "97.00",
      "average": "97.0621",
      "volume": "1028",
      "turnover": "99779.8",
      "trades": "17"
    },
    {
      "date": "2023-02-17",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.00",
      "volume": "586",
      "turnover": "59772",
      "trades": "12"
    },
    {
      "date": "2023-02-20",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "315",
      "turnover": "33075",
      "trades": "10"
    },
    {
      "date": "2023-02-21",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "500",
      "turnover": "52500",
      "trades": "12"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "444",
      "turnover": "44400",
      "trades": "10"
    },
    {
      "date": "2023-02-23",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "100.00",
      "close": "100.00",
      "average": "102.9896",
      "volume": "579",
      "turnover": "59631",
      "trades": "7"
    },
    {
      "date": "2023-02-24",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "788",
      "turnover": "78800",
      "trades": "9"
    },
    {
      "date": "2023-02-27",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "99.60",
      "close": "99.80",
      "average": "99.6183",
      "volume": "437",
      "turnover": "43533.2",
      "trades": "10"
    },
    {
      "date": "2023-02-28",
      "bid": null,
      "ask": null,
      "open": "99.80",
      "high": "99.80",
      "low": "99.80",
      "close": "99.80",
      "average": "99.80",
      "volume": "1100",
      "turnover": "109780",
      "trades": "6"
    },
    {
      "date": "2023-03-01",
      "bid": null,
      "ask": null,
      "open": "99.80",
      "high": "99.80",
      "low": "99.60",
      "close": "99.60",
      "average": "99.7886",
      "volume": "280",
      "turnover": "27940.8",
      "trades": "8"
    },
    {
      "date": "2023-03-02",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "98.00",
      "close": "98.00",
      "average": "98.00",
      "volume": "323",
      "turnover": "31654",
      "trades": "13"
    },
    {
      "date": "2023-03-03",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "99.80",
      "low": "98.00",
      "close": "99.80",
      "average": "98.1204",
      "volume": "1869",
      "turnover": "183387",
      "trades": "20"
    },
    {
      "date": "2023-03-06",
      "bid": null,
      "ask": null,
      "open": "99.80",
      "high": "99.80",
      "low": "98.60",
      "close": "98.60",
      "average": "99.7951",
      "volume": "971",
      "turnover": "96901",
      "trades": "13"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "98.60",
      "high": "101.50",
      "low": "98.60",
      "close": "101.50",
      "average": "100.2394",
      "volume": "345",
      "turnover": "34582.6",
      "trades": "8"
    },
    {
      "date": "2023-03-08",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "101.00",
      "close": "101.00",
      "average": "103.5066",
      "volume": "533",
      "turnover": "55169",
      "trades": "14"
    },
    {
      "date": "2023-03-09",
      "bid": null,
      "ask": null,
      "open": "99.60",
      "high": "99.60",
      "low": "99.60",
      "close": "99.60",
      "average": "99.60",
      "volume": "170",
      "turnover": "16932",
      "trades": "3"
    },
    {
      "date": "2023-03-10",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "180",
      "turnover": "18000",
      "trades": "8"
    },
    {
      "date": "2023-03-13",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "98.00",
      "close": "100.00",
      "average": "99.397",
      "volume": "660",
      "turnover": "65602",
      "trades": "7"
    },
    {
      "date": "2023-03-14",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "102.00",
      "low": "98.00",
      "close": "98.00",
      "average": "101.7546",
      "volume": "163",
      "turnover": "16586",
      "trades": "7"
    },
    {
      "date": "2023-03-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "98.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-16",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "102.50",
      "low": "101.50",
      "close": "102.50",
      "average": "101.6318",
      "volume": "296",
      "turnover": "30083",
      "trades": "8"
    },
    {
      "date": "2023-03-17",
      "bid": null,
      "ask": null,
      "open": "102.50",
      "high": "102.50",
      "low": "102.00",
      "close": "102.00",
      "average": "102.0422",
      "volume": "154",
      "turnover": "15714.5",
      "trades": "6"
    },
    {
      "date": "2023-03-20",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.0026",
      "volume": "755",
      "turnover": "75502",
      "trades": "11"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": "104.50",
      "high": "104.50",
      "low": "100.50",
      "close": "100.50",
      "average": "101.5256",
      "volume": "78",
      "turnover": "7919",
      "trades": "7"
    },
    {
      "date": "2023-03-22",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "100.50",
      "close": "100.50",
      "average": "100.837",
      "volume": "46",
      "turnover": "4638.5",
      "trades": "3"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "130",
      "turnover": "13130",
      "trades": "3"
    },
    {
      "date": "2023-03-24",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "101.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.00",
      "volume": "379",
      "turnover": "38279",
      "trades": "10"
    },
    {
      "date": "2023-03-27",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "101.50",
      "close": "101.50",
      "average": "101.6226",
      "volume": "106",
      "turnover": "10772",
      "trades": "7"
    },
    {
      "date": "2023-03-28",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "101.00",
      "close": "102.00",
      "average": "102.3234",
      "volume": "167",
      "turnover": "17088",
      "trades": "7"
    },
    {
      "date": "2023-03-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "102.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-30",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.00",
      "volume": "4",
      "turnover": "416",
      "trades": "1"
    },
    {
      "date": "2023-03-31",
      "bid": null,
      "ask": null,
      "open": "96.20",
      "high": "100.00",
      "low": "96.20",
      "close": "100.00",
      "average": "99.9894",
      "volume": "715",
      "turnover": "71492.4",
      "trades": "13"
    },
    {
      "date": "2023-04-03",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "103.50",
      "close": "103.50",
      "average": "103.5149",
      "volume": "335",
      "turnover": "34677.5",
      "trades": "12"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": "103.50",
      "high": "105.00",
      "low": "100.00",
      "close": "105.00",
      "average": "103.5994",
      "volume": "2606",
      "turnover": "269980",
      "trades": "19"
    },
    {
      "date": "2023-04-05",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "1027",
      "turnover": "107835",
      "trades": "9"
    },
    {
      "date": "2023-04-06",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "104.50",
      "low": "103.00",
      "close": "104.50",
      "average": "104.4714",
      "volume": "524",
      "turnover": "54743",
      "trades": "9"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "107.50",
      "low": "105.00",
      "close": "105.00",
      "average": "106.495",
      "volume": "1490",
      "turnover": "158677.5",
      "trades": "15"
    },
    {
      "date": "2023-04-12",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "107.00",
      "low": "104.00",
      "close": "107.00",
      "average": "106.0421",
      "volume": "214",
      "turnover": "22693",
      "trades": "11"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "109.50",
      "low": "107.00",
      "close": "109.50",
      "average": "107.5208",
      "volume": "624",
      "turnover": "67093",
      "trades": "12"
    },
    {
      "date": "2023-04-14",
      "bid": null,
      "ask": null,
      "open": "109.50",
      "high": "109.50",
      "low": "109.00",
      "close": "109.00",
      "average": "109.053",
      "volume": "547",
      "turnover": "59652",
      "trades": "13"
    },
    {
      "date": "2023-04-17",
      "bid": null,
      "ask": null,
      "open": "109.50",
      "high": "109.50",
      "low": "108.50",
      "close": "108.50",
      "average": "108.6279",
      "volume": "344",
      "turnover": "37368",
      "trades": "8"
    },
    {
      "date": "2023-04-18",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "108.50",
      "low": "107.50",
      "close": "108.50",
      "average": "107.5164",
      "volume": "304",
      "turnover": "32685",
      "trades": "9"
    },
    {
      "date": "2023-04-19",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.00",
      "volume": "260",
      "turnover": "28080",
      "trades": "5"
    },
    {
      "date": "2023-04-20",
      "bid": null,
      "ask": null,
      "open": "108.50",
      "high": "109.50",
      "low": "108.50",
      "close": "109.50",
      "average": "109.3214",
      "volume": "56",
      "turnover": "6122",
      "trades": "4"
    },
    {
      "date": "2023-04-21",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "634",
      "turnover": "67838",
      "trades": "9"
    },
    {
      "date": "2023-04-24",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "106.50",
      "close": "106.50",
      "average": "106.5498",
      "volume": "2552",
      "turnover": "271915",
      "trades": "11"
    },
    {
      "date": "2023-04-25",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "243",
      "turnover": "25758",
      "trades": "12"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "107.50",
      "low": "106.00",
      "close": "107.50",
      "average": "106.2287",
      "volume": "492",
      "turnover": "52264.5",
      "trades": "12"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": "109.50",
      "high": "110.00",
      "low": "109.50",
      "close": "109.50",
      "average": "109.9615",
      "volume": "156",
      "turnover": "17154",
      "trades": "8"
    },
    {
      "date": "2023-04-28",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "130",
      "turnover": "14300",
      "trades": "7"
    },
    {
      "date": "2023-05-02",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.9339",
      "volume": "605",
      "turnover": "65905",
      "trades": "13"
    },
    {
      "date": "2023-05-03",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "110.00",
      "low": "108.00",
      "close": "110.00",
      "average": "109.938",
      "volume": "258",
      "turnover": "28364",
      "trades": "8"
    },
    {
      "date": "2023-05-04",
      "bid": null,
      "ask": null,
      "open": "105.50",
      "high": "109.00",
      "low": "105.50",
      "close": "109.00",
      "average": "105.7081",
      "volume": "370",
      "turnover": "39112",
      "trades": "7"
    },
    {
      "date": "2023-05-05",
      "bid": null,
      "ask": null,
      "open": "108.50",
      "high": "108.50",
      "low": "107.50",
      "close": "107.50",
      "average": "108.4936",
      "volume": "156",
      "turnover": "16925",
      "trades": "6"
    },
    {
      "date": "2023-05-08",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "108.00",
      "close": "108.00",
      "average": "112.0202",
      "volume": "496",
      "turnover": "55562",
      "trades": "13"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "113.50",
      "low": "109.00",
      "close": "113.00",
      "average": "113.0817",
      "volume": "1897",
      "turnover": "214516",
      "trades": "14"
    },
    {
      "date": "2023-05-10",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "109.00",
      "close": "111.00",
      "average": "111.7607",
      "volume": "163",
      "turnover": "18217",
      "trades": "9"
    },
    {
      "date": "2023-05-11",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.00",
      "volume": "91",
      "turnover": "10101",
      "trades": "4"
    },
    {
      "date": "2023-05-12",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "110.00",
      "low": "107.50",
      "close": "110.00",
      "average": "109.9737",
      "volume": "475",
      "turnover": "52237.5",
      "trades": "5"
    },
    {
      "date": "2023-05-15",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "111.50",
      "low": "107.50",
      "close": "111.50",
      "average": "107.9706",
      "volume": "17",
      "turnover": "1835.5",
      "trades": "4"
    },
    {
      "date": "2023-05-16",
      "bid": null,
      "ask": null,
      "open": "111.50",
      "high": "111.50",
      "low": "107.50",
      "close": "107.50",
      "average": "110.264",
      "volume": "178",
      "turnover": "19627",
      "trades": "10"
    },
    {
      "date": "2023-05-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "107.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-19",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "107.50",
      "low": "107.50",
      "close": "107.50",
      "average": "107.50",
      "volume": "1048",
      "turnover": "112660",
      "trades": "9"
    },
    {
      "date": "2023-05-22",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "105.00",
      "low": "104.00",
      "close": "104.50",
      "average": "104.7842",
      "volume": "1909",
      "turnover": "200033",
      "trades": "12"
    },
    {
      "date": "2023-05-23",
      "bid": null,
      "ask": null,
      "open": "104.50",
      "high": "104.50",
      "low": "101.50",
      "close": "101.50",
      "average": "104.2557",
      "volume": "221",
      "turnover": "23040.5",
      "trades": "10"
    },
    {
      "date": "2023-05-24",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "106.00",
      "low": "101.50",
      "close": "106.00",
      "average": "104.844",
      "volume": "218",
      "turnover": "22856",
      "trades": "7"
    },
    {
      "date": "2023-05-25",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "105.00",
      "close": "106.50",
      "average": "106.0654",
      "volume": "535",
      "turnover": "56745",
      "trades": "15"
    },
    {
      "date": "2023-05-26",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.7247",
      "volume": "2993",
      "turnover": "316434",
      "trades": "16"
    },
    {
      "date": "2023-05-29",
      "bid": null,
      "ask": null,
      "open": "105.50",
      "high": "107.50",
      "low": "105.00",
      "close": "107.50",
      "average": "105.4971",
      "volume": "1043",
      "turnover": "110033.5",
      "trades": "14"
    },
    {
      "date": "2023-05-30",
      "bid": null,
      "ask": null,
      "open": "107.50",
      "high": "107.50",
      "low": "103.00",
      "close": "103.00",
      "average": "104.6408",
      "volume": "682",
      "turnover": "71365",
      "trades": "14"
    },
    {
      "date": "2023-05-31",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.2121",
      "volume": "66",
      "turnover": "6944",
      "trades": "7"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "99.20",
      "close": "101.00",
      "average": "102.2262",
      "volume": "686",
      "turnover": "70127.2",
      "trades": "11"
    },
    {
      "date": "2023-06-02",
      "bid": null,
      "ask": null,
      "open": "100.50",
      "high": "101.50",
      "low": "99.00",
      "close": "99.00",
      "average": "99.1062",
      "volume": "697",
      "turnover": "69077",
      "trades": "9"
    },
    {
      "date": "2023-06-05",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.00",
      "volume": "86",
      "turnover": "8514",
      "trades": "5"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "101.50",
      "low": "101.00",
      "close": "101.00",
      "average": "101.3171",
      "volume": "41",
      "turnover": "4154",
      "trades": "6"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.5687",
      "volume": "633",
      "turnover": "63027",
      "trades": "7"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "99.00",
      "close": "99.00",
      "average": "99.00",
      "volume": "190",
      "turnover": "18810",
      "trades": "5"
    },
    {
      "date": "2023-06-12",
      "bid": null,
      "ask": null,
      "open": "98.60",
      "high": "98.60",
      "low": "98.00",
      "close": "98.00",
      "average": "98.1059",
      "volume": "289",
      "turnover": "28352.6",
      "trades": "4"
    },
    {
      "date": "2023-06-13",
      "bid": null,
      "ask": null,
      "open": "98.20",
      "high": "98.20",
      "low": "98.00",
      "close": "98.00",
      "average": "98.032",
      "volume": "25",
      "turnover": "2450.8",
      "trades": "5"
    },
    {
      "date": "2023-06-14",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "97.00",
      "close": "97.00",
      "average": "97.00",
      "volume": "765",
      "turnover": "74205",
      "trades": "8"
    },
    {
      "date": "2023-06-15",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "289",
      "turnover": "27744",
      "trades": "7"
    },
    {
      "date": "2023-06-16",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "2",
      "turnover": "192",
      "trades": "2"
    },
    {
      "date": "2023-06-19",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "96.00",
      "close": "96.00",
      "average": "96.00",
      "volume": "17",
      "turnover": "1632",
      "trades": "3"
    },
    {
      "date": "2023-06-20",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "95.00",
      "close": "95.00",
      "average": "95.00",
      "volume": "421",
      "turnover": "39995",
      "trades": "7"
    },
    {
      "date": "2023-06-21",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.40",
      "low": "95.00",
      "close": "95.40",
      "average": "95.0023",
      "volume": "513",
      "turnover": "48736.2",
      "trades": "7"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.7014",
      "volume": "288",
      "turnover": "27274",
      "trades": "9"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": null,
      "open": "87.60",
      "high": "94.00",
      "low": "87.60",
      "close": "94.00",
      "average": "93.4262",
      "volume": "145",
      "turnover": "13546.8",
      "trades": "7"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "90.00",
      "close": "90.00",
      "average": "93.9763",
      "volume": "1011",
      "turnover": "95010",
      "trades": "9"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "101.50",
      "low": "90.00",
      "close": "101.50",
      "average": "93.0416",
      "volume": "1516",
      "turnover": "141051",
      "trades": "13"
    },
    {
      "date": "2023-06-29",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "101.50",
      "low": "99.60",
      "close": "99.60",
      "average": "101.3326",
      "volume": "43",
      "turnover": "4357.3",
      "trades": "10"
    },
    {
      "date": "2023-06-30",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "102.00",
      "low": "101.00",
      "close": "101.00",
      "average": "101.5294",
      "volume": "17",
      "turnover": "1726",
      "trades": "7"
    },
    {
      "date": "2023-07-03",
      "bid": null,
      "ask": null,
      "open": "101.50",
      "high": "101.50",
      "low": "99.80",
      "close": "99.80",
      "average": "100.2108",
      "volume": "2069",
      "turnover": "207336.2",
      "trades": "8"
    },
    {
      "date": "2023-07-04",
      "bid": null,
      "ask": null,
      "open": "97.40",
      "high": "97.40",
      "low": "97.40",
      "close": "97.40",
      "average": "97.40",
      "volume": "2100",
      "turnover": "204540",
      "trades": "5"
    },
    {
      "date": "2023-07-05",
      "bid": null,
      "ask": null,
      "open": "97.40",
      "high": "97.40",
      "low": "97.40",
      "close": "97.40",
      "average": "97.40",
      "volume": "1013",
      "turnover": "98666.2",
      "trades": "7"
    },
    {
      "date": "2023-07-06",
      "bid": null,
      "ask": null,
      "open": "95.80",
      "high": "95.80",
      "low": "95.00",
      "close": "95.00",
      "average": "95.4675",
      "volume": "587",
      "turnover": "56039.4",
      "trades": "7"
    },
    {
      "date": "2023-07-07",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "93.20",
      "close": "93.20",
      "average": "94.295",
      "volume": "1070",
      "turnover": "100895.6",
      "trades": "10"
    },
    {
      "date": "2023-07-10",
      "bid": null,
      "ask": null,
      "open": "93.20",
      "high": "93.20",
      "low": "91.00",
      "close": "91.20",
      "average": "91.2233",
      "volume": "903",
      "turnover": "82374.6",
      "trades": "9"
    },
    {
      "date": "2023-07-11",
      "bid": null,
      "ask": null,
      "open": "91.20",
      "high": "91.20",
      "low": "91.20",
      "close": "91.20",
      "average": "91.20",
      "volume": "100",
      "turnover": "9120",
      "trades": "2"
    },
    {
      "date": "2023-07-12",
      "bid": null,
      "ask": null,
      "open": "91.40",
      "high": "91.40",
      "low": "91.40",
      "close": "91.40",
      "average": "91.40",
      "volume": "15",
      "turnover": "1371",
      "trades": "1"
    },
    {
      "date": "2023-07-13",
      "bid": null,
      "ask": null,
      "open": "91.60",
      "high": "93.00",
      "low": "91.60",
      "close": "93.00",
      "average": "91.7463",
      "volume": "67",
      "turnover": "6147",
      "trades": "3"
    },
    {
      "date": "2023-07-14",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.60",
      "low": "93.00",
      "close": "93.60",
      "average": "93.084",
      "volume": "50",
      "turnover": "4654.2",
      "trades": "2"
    },
    {
      "date": "2023-07-17",
      "bid": null,
      "ask": null,
      "open": "93.60",
      "high": "93.60",
      "low": "93.60",
      "close": "93.60",
      "average": "93.60",
      "volume": "151",
      "turnover": "14133.6",
      "trades": "6"
    },
    {
      "date": "2023-07-18",
      "bid": null,
      "ask": null,
      "open": "88.60",
      "high": "88.60",
      "low": "87.00",
      "close": "87.00",
      "average": "87.6981",
      "volume": "2402",
      "turnover": "210650.8",
      "trades": "27"
    },
    {
      "date": "2023-07-19",
      "bid": null,
      "ask": null,
      "open": "86.80",
      "high": "88.00",
      "low": "86.80",
      "close": "88.00",
      "average": "87.4422",
      "volume": "1493",
      "turnover": "130551.2",
      "trades": "22"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "88.20",
      "low": "87.00",
      "close": "88.20",
      "average": "87.1149",
      "volume": "564",
      "turnover": "49132.8",
      "trades": "6"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": "88.20",
      "high": "88.20",
      "low": "88.00",
      "close": "88.00",
      "average": "88.1733",
      "volume": "165",
      "turnover": "14548.6",
      "trades": "6"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.00",
      "volume": "175",
      "turnover": "15225",
      "trades": "4"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "90.80",
      "low": "87.00",
      "close": "87.00",
      "average": "89.2397",
      "volume": "358",
      "turnover": "31947.8",
      "trades": "10"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": "90.60",
      "high": "90.60",
      "low": "90.60",
      "close": "90.60",
      "average": "90.60",
      "volume": "12",
      "turnover": "1087.2",
      "trades": "2"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "88.00",
      "close": "88.00",
      "average": "89.9565",
      "volume": "230",
      "turnover": "20690",
      "trades": "11"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "32",
      "turnover": "2912",
      "trades": "4"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": "88.80",
      "high": "88.80",
      "low": "83.60",
      "close": "86.00",
      "average": "85.0486",
      "volume": "1258",
      "turnover": "106991.2",
      "trades": "20"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "89.80",
      "low": "86.00",
      "close": "89.80",
      "average": "88.8981",
      "volume": "316",
      "turnover": "28091.8",
      "trades": "11"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": "89.80",
      "high": "89.80",
      "low": "86.00",
      "close": "86.00",
      "average": "88.4211",
      "volume": "152",
      "turnover": "13440",
      "trades": "6"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.00",
      "volume": "278",
      "turnover": "23352",
      "trades": "5"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.60",
      "low": "82.00",
      "close": "82.60",
      "average": "82.3708",
      "volume": "521",
      "turnover": "42915.2",
      "trades": "15"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.60",
      "low": "82.00",
      "close": "82.60",
      "average": "82.0203",
      "volume": "207",
      "turnover": "16978.2",
      "trades": "6"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": "82.60",
      "high": "82.60",
      "low": "82.60",
      "close": "82.60",
      "average": "82.60",
      "volume": "80",
      "turnover": "6608",
      "trades": "3"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": "82.60",
      "high": "83.00",
      "low": "82.60",
      "close": "83.00",
      "average": "82.6667",
      "volume": "24",
      "turnover": "1984",
      "trades": "3"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "12",
      "turnover": "996",
      "trades": "5"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": "82.40",
      "high": "82.40",
      "low": "82.40",
      "close": "82.40",
      "average": "82.40",
      "volume": "5239",
      "turnover": "431693.6",
      "trades": "11"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.8784",
      "volume": "3044",
      "turnover": "255326",
      "trades": "14"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": "93.80",
      "high": "93.80",
      "low": "86.00",
      "close": "86.00",
      "average": "91.469",
      "volume": "609",
      "turnover": "55704.6",
      "trades": "17"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "85.80",
      "close": "85.80",
      "average": "85.9996",
      "volume": "1338",
      "turnover": "115067.4",
      "trades": "12"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "89.80",
      "close": "89.80",
      "average": "89.9468",
      "volume": "218",
      "turnover": "19608.4",
      "trades": "6"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "91.00",
      "low": "90.00",
      "close": "91.00",
      "average": "90.1385",
      "volume": "1025",
      "turnover": "92392",
      "trades": "8"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.1417",
      "volume": "768",
      "turnover": "69228.8",
      "trades": "8"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "88.00",
      "low": "87.00",
      "close": "88.00",
      "average": "87.4386",
      "volume": "228",
      "turnover": "19936",
      "trades": "5"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "14",
      "turnover": "1302",
      "trades": "2"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "23",
      "turnover": "2139",
      "trades": "2"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.2083",
      "volume": "144",
      "turnover": "12558",
      "trades": "5"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": "89.80",
      "high": "89.80",
      "low": "89.00",
      "close": "89.00",
      "average": "89.019",
      "volume": "844",
      "turnover": "75132",
      "trades": "10"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "201",
      "turnover": "18090",
      "trades": "8"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.80",
      "low": "90.00",
      "close": "90.80",
      "average": "90.5765",
      "volume": "179",
      "turnover": "16213.2",
      "trades": "5"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "100.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.00",
      "volume": "74",
      "turnover": "7400",
      "trades": "7"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "84.00",
      "close": "90.00",
      "average": "87.9055",
      "volume": "1100",
      "turnover": "96696",
      "trades": "21"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "94.80",
      "high": "94.80",
      "low": "90.00",
      "close": "94.00",
      "average": "90.4039",
      "volume": "406",
      "turnover": "36704",
      "trades": "12"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "88.00",
      "close": "88.00",
      "average": "92.3567",
      "volume": "171",
      "turnover": "15793",
      "trades": "7"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "181",
      "turnover": "15928",
      "trades": "5"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "91.80",
      "close": "91.80",
      "average": "91.9156",
      "volume": "173",
      "turnover": "15901.4",
      "trades": "9"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": "90.60",
      "high": "90.60",
      "low": "90.60",
      "close": "90.60",
      "average": "90.60",
      "volume": "610",
      "turnover": "55266",
      "trades": "8"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": "90.20",
      "high": "90.20",
      "low": "90.00",
      "close": "90.00",
      "average": "90.0013",
      "volume": "155",
      "turnover": "13950.2",
      "trades": "3"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "343",
      "turnover": "30870",
      "trades": "6"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "92.00",
      "low": "90.00",
      "close": "92.00",
      "average": "90.1333",
      "volume": "15",
      "turnover": "1352",
      "trades": "3"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "124",
      "turnover": "11408",
      "trades": "8"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": "89.20",
      "high": "89.20",
      "low": "89.00",
      "close": "89.00",
      "average": "89.1268",
      "volume": "265",
      "turnover": "23618.6",
      "trades": "4"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "996",
      "turnover": "88644",
      "trades": "10"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.9799",
      "volume": "1143",
      "turnover": "102847",
      "trades": "7"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "93.00",
      "low": "92.00",
      "close": "93.00",
      "average": "92.9259",
      "volume": "54",
      "turnover": "5018",
      "trades": "2"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "2254",
      "turnover": "209622",
      "trades": "9"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "91.00",
      "close": "92.20",
      "average": "91.7905",
      "volume": "1344",
      "turnover": "123366.4",
      "trades": "11"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.00",
      "volume": "1140",
      "turnover": "107160",
      "trades": "9"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": "92.20",
      "high": "93.00",
      "low": "92.20",
      "close": "93.00",
      "average": "92.4296",
      "volume": "1080",
      "turnover": "99824",
      "trades": "13"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.00",
      "volume": "99",
      "turnover": "8910",
      "trades": "7"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": "91.60",
      "high": "91.60",
      "low": "91.60",
      "close": "91.60",
      "average": "91.60",
      "volume": "967",
      "turnover": "88577.2",
      "trades": "4"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": "91.60",
      "high": "91.60",
      "low": "91.60",
      "close": "91.60",
      "average": "91.60",
      "volume": "2",
      "turnover": "183.2",
      "trades": "2"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": "91.60",
      "high": "92.00",
      "low": "91.60",
      "close": "92.00",
      "average": "91.9636",
      "volume": "110",
      "turnover": "10116",
      "trades": "3"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "92.00",
      "low": "91.00",
      "close": "92.00",
      "average": "91.0741",
      "volume": "108",
      "turnover": "9836",
      "trades": "2"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "947",
      "turnover": "87124",
      "trades": "5"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "89.00",
      "close": "89.00",
      "average": "92.5892",
      "volume": "185",
      "turnover": "17129",
      "trades": "12"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "89.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": "88.40",
      "high": "91.00",
      "low": "88.40",
      "close": "91.00",
      "average": "90.46",
      "volume": "260",
      "turnover": "23519.6",
      "trades": "12"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "91.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "94.00",
      "low": "93.80",
      "close": "93.80",
      "average": "93.8093",
      "volume": "172",
      "turnover": "16135.2",
      "trades": "6"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": "93.80",
      "high": "93.80",
      "low": "93.40",
      "close": "93.40",
      "average": "93.5855",
      "volume": "110",
      "turnover": "10294.4",
      "trades": "8"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "93.00",
      "close": "93.00",
      "average": "93.00",
      "volume": "50",
      "turnover": "4650",
      "trades": "4"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.6007",
      "volume": "536",
      "turnover": "49098",
      "trades": "13"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "88.60",
      "close": "90.00",
      "average": "90.3683",
      "volume": "922",
      "turnover": "83319.6",
      "trades": "11"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "89.20",
      "close": "89.20",
      "average": "90.9861",
      "volume": "832",
      "turnover": "75700.4",
      "trades": "11"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "89.20",
      "high": "89.20",
      "low": "89.00",
      "close": "89.00",
      "average": "89.1558",
      "volume": "362",
      "turnover": "32274.4",
      "trades": "7"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "88.00",
      "low": "87.00",
      "close": "88.00",
      "average": "87.0035",
      "volume": "282",
      "turnover": "24535",
      "trades": "12"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": "82.20",
      "high": "82.20",
      "low": "82.00",
      "close": "82.00",
      "average": "82.0929",
      "volume": "1877",
      "turnover": "154088.4",
      "trades": "17"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "83.00",
      "low": "82.00",
      "close": "83.00",
      "average": "82.5833",
      "volume": "1200",
      "turnover": "99100",
      "trades": "11"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "562",
      "turnover": "46646",
      "trades": "11"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "1477",
      "turnover": "121114",
      "trades": "13"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "84.00",
      "low": "82.00",
      "close": "84.00",
      "average": "83.4598",
      "volume": "696",
      "turnover": "58088",
      "trades": "7"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "1586",
      "turnover": "131638",
      "trades": "12"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "84.00",
      "low": "82.00",
      "close": "84.00",
      "average": "82.5181",
      "volume": "2683",
      "turnover": "221396",
      "trades": "18"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": "84.00",
      "high": "84.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.0969",
      "volume": "1662",
      "turnover": "138107",
      "trades": "7"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "86.00",
      "low": "85.00",
      "close": "86.00",
      "average": "85.0179",
      "volume": "279",
      "turnover": "23720",
      "trades": "5"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "84.60",
      "close": "84.60",
      "average": "84.6221",
      "volume": "317",
      "turnover": "26825.2",
      "trades": "7"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": "84.60",
      "high": "84.60",
      "low": "83.00",
      "close": "83.00",
      "average": "84.3686",
      "volume": "306",
      "turnover": "25816.8",
      "trades": "8"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "1018",
      "turnover": "84494",
      "trades": "15"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": "83.00",
      "high": "83.00",
      "low": "83.00",
      "close": "83.00",
      "average": "83.00",
      "volume": "47",
      "turnover": "3901",
      "trades": "4"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "90.00",
      "low": "86.00",
      "close": "90.00",
      "average": "87.084",
      "volume": "1524",
      "turnover": "132716",
      "trades": "13"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "84.00",
      "close": "84.00",
      "average": "89.645",
      "volume": "769",
      "turnover": "68937",
      "trades": "19"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": "87.80",
      "high": "87.80",
      "low": "86.00",
      "close": "86.00",
      "average": "86.0843",
      "volume": "2134",
      "turnover": "183704",
      "trades": "19"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "1315",
      "turnover": "113090",
      "trades": "7"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "85.20",
      "high": "89.00",
      "low": "85.20",
      "close": "88.80",
      "average": "86.7505",
      "volume": "315",
      "turnover": "27326.4",
      "trades": "8"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "89.80",
      "low": "86.00",
      "close": "86.00",
      "average": "86.656",
      "volume": "736",
      "turnover": "63778.8",
      "trades": "13"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "272",
      "turnover": "23392",
      "trades": "7"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.80",
      "low": "89.00",
      "close": "89.80",
      "average": "89.636",
      "volume": "2629",
      "turnover": "235653",
      "trades": "17"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": "86.80",
      "high": "87.00",
      "low": "86.80",
      "close": "87.00",
      "average": "86.9922",
      "volume": "258",
      "turnover": "22444",
      "trades": "5"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "86.80",
      "close": "87.00",
      "average": "86.8409",
      "volume": "553",
      "turnover": "48023",
      "trades": "5"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "87.00",
      "low": "86.80",
      "close": "86.80",
      "average": "86.9379",
      "volume": "145",
      "turnover": "12606",
      "trades": "3"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": "86.80",
      "high": "87.00",
      "low": "86.80",
      "close": "87.00",
      "average": "86.8045",
      "volume": "979",
      "turnover": "84981.6",
      "trades": "7"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "88.20",
      "low": "87.00",
      "close": "88.20",
      "average": "87.9333",
      "volume": "9",
      "turnover": "791.4",
      "trades": "2"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": "88.20",
      "high": "90.00",
      "low": "88.20",
      "close": "90.00",
      "average": "89.8216",
      "volume": "2109",
      "turnover": "189433.8",
      "trades": "19"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "87.00",
      "close": "87.00",
      "average": "87.2338",
      "volume": "77",
      "turnover": "6717",
      "trades": "4"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "92.40",
      "low": "91.00",
      "close": "91.00",
      "average": "91.4164",
      "volume": "2690",
      "turnover": "245910",
      "trades": "14"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "92.00",
      "low": "91.00",
      "close": "92.00",
      "average": "91.4068",
      "volume": "531",
      "turnover": "48537",
      "trades": "5"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "94.80",
      "high": "94.80",
      "low": "92.00",
      "close": "92.00",
      "average": "92.5189",
      "volume": "1902",
      "turnover": "175971",
      "trades": "21"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "689",
      "turnover": "63388",
      "trades": "8"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "100",
      "turnover": "9200",
      "trades": "4"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.00",
      "volume": "443",
      "turnover": "40756",
      "trades": "12"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": "91.60",
      "high": "91.60",
      "low": "91.60",
      "close": "91.60",
      "average": "91.60",
      "volume": "845",
      "turnover": "77402",
      "trades": "12"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "92.00",
      "low": "91.00",
      "close": "92.00",
      "average": "91.7048",
      "volume": "105",
      "turnover": "9629",
      "trades": "6"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "92.00",
      "low": "91.00",
      "close": "92.00",
      "average": "91.1085",
      "volume": "949",
      "turnover": "86462",
      "trades": "11"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "93.00",
      "low": "91.00",
      "close": "92.00",
      "average": "91.6164",
      "volume": "2544",
      "turnover": "233072",
      "trades": "13"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.80",
      "low": "91.00",
      "close": "91.00",
      "average": "91.0753",
      "volume": "531",
      "turnover": "48361",
      "trades": "5"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "87.00",
      "close": "89.00",
      "average": "90.4806",
      "volume": "6192",
      "turnover": "560256",
      "trades": "11"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "93.00",
      "low": "89.00",
      "close": "90.00",
      "average": "90.9689",
      "volume": "322",
      "turnover": "29292",
      "trades": "8"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "92.00",
      "low": "90.00",
      "close": "90.00",
      "average": "91.1887",
      "volume": "1208",
      "turnover": "110156",
      "trades": "13"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": "92.80",
      "high": "92.80",
      "low": "90.20",
      "close": "90.20",
      "average": "90.7104",
      "volume": "444",
      "turnover": "40275.4",
      "trades": "7"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "89.00",
      "close": "89.80",
      "average": "89.7746",
      "volume": "5132",
      "turnover": "460723",
      "trades": "35"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.80",
      "low": "90.00",
      "close": "90.00",
      "average": "90.3418",
      "volume": "447",
      "turnover": "40382.8",
      "trades": "18"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "88.80",
      "close": "89.60",
      "average": "89.1837",
      "volume": "1648",
      "turnover": "146974.8",
      "trades": "22"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "89.60",
      "high": "91.20",
      "low": "89.60",
      "close": "91.20",
      "average": "91.1814",
      "volume": "430",
      "turnover": "39208",
      "trades": "4"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "91.20",
      "high": "92.60",
      "low": "91.20",
      "close": "92.60",
      "average": "91.2439",
      "volume": "351",
      "turnover": "32026.6",
      "trades": "8"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": "92.60",
      "high": "92.60",
      "low": "92.00",
      "close": "92.00",
      "average": "92.4756",
      "volume": "680",
      "turnover": "62883.4",
      "trades": "17"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": "92.60",
      "high": "92.60",
      "low": "92.00",
      "close": "92.00",
      "average": "92.3039",
      "volume": "1011",
      "turnover": "93319.2",
      "trades": "9"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": "92.80",
      "high": "93.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.2815",
      "volume": "1560",
      "turnover": "143959.2",
      "trades": "15"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.60",
      "low": "92.00",
      "close": "92.60",
      "average": "92.2031",
      "volume": "768",
      "turnover": "70812",
      "trades": "9"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": "92.60",
      "high": "92.60",
      "low": "92.00",
      "close": "92.00",
      "average": "92.1465",
      "volume": "258",
      "turnover": "23773.8",
      "trades": "10"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "90.60",
      "close": "90.60",
      "average": "91.2267",
      "volume": "2011",
      "turnover": "183456.8",
      "trades": "18"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "90.60",
      "high": "90.80",
      "low": "90.60",
      "close": "90.80",
      "average": "90.7333",
      "volume": "351",
      "turnover": "31847.4",
      "trades": "12"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": "90.80",
      "high": "93.00",
      "low": "90.60",
      "close": "93.00",
      "average": "92.2021",
      "volume": "575",
      "turnover": "53016.2",
      "trades": "19"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "88.80",
      "close": "93.00",
      "average": "92.7529",
      "volume": "68",
      "turnover": "6307.2",
      "trades": "7"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "92.60",
      "close": "92.60",
      "average": "92.681",
      "volume": "1481",
      "turnover": "137260.6",
      "trades": "7"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": "92.60",
      "high": "93.00",
      "low": "92.60",
      "close": "92.60",
      "average": "92.6075",
      "volume": "1127",
      "turnover": "104368.6",
      "trades": "8"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "92.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "90.80",
      "close": "90.80",
      "average": "90.9731",
      "volume": "617",
      "turnover": "56130.4",
      "trades": "9"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.5079",
      "volume": "1016",
      "turnover": "90940",
      "trades": "14"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "92.00",
      "low": "90.00",
      "close": "92.00",
      "average": "90.2703",
      "volume": "222",
      "turnover": "20040",
      "trades": "5"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": "91.60",
      "high": "91.60",
      "low": "90.00",
      "close": "90.00",
      "average": "90.0509",
      "volume": "629",
      "turnover": "56642",
      "trades": "12"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.20",
      "low": "89.00",
      "close": "89.20",
      "average": "89.1053",
      "volume": "95",
      "turnover": "8465",
      "trades": "10"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": "89.20",
      "high": "89.20",
      "low": "89.20",
      "close": "89.20",
      "average": "89.20",
      "volume": "5842",
      "turnover": "521106.4",
      "trades": "28"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "89.20",
      "high": "89.20",
      "low": "88.00",
      "close": "88.00",
      "average": "88.6617",
      "volume": "778",
      "turnover": "68978.8",
      "trades": "27"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "92.00",
      "low": "88.00",
      "close": "90.20",
      "average": "91.1801",
      "volume": "833",
      "turnover": "75953",
      "trades": "14"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": "90.20",
      "high": "91.00",
      "low": "90.20",
      "close": "90.20",
      "average": "90.2276",
      "volume": "232",
      "turnover": "20932.8",
      "trades": "11"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": "90.40",
      "high": "90.40",
      "low": "90.40",
      "close": "90.40",
      "average": "90.40",
      "volume": "52",
      "turnover": "4700.8",
      "trades": "3"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "90.40",
      "high": "90.60",
      "low": "90.00",
      "close": "90.00",
      "average": "90.5762",
      "volume": "2881",
      "turnover": "260950",
      "trades": "26"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "87.00",
      "close": "88.00",
      "average": "89.1417",
      "volume": "487",
      "turnover": "43412",
      "trades": "10"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": "88.00",
      "high": "91.00",
      "low": "88.00",
      "close": "91.00",
      "average": "89.3352",
      "volume": "1590",
      "turnover": "142043",
      "trades": "15"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "4574",
      "turnover": "416234",
      "trades": "29"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "89.00",
      "close": "89.00",
      "average": "90.7469",
      "volume": "640",
      "turnover": "58078",
      "trades": "14"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": "87.00",
      "high": "89.00",
      "low": "87.00",
      "close": "89.00",
      "average": "88.4364",
      "volume": "582",
      "turnover": "51470",
      "trades": "13"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "90.60",
      "low": "89.00",
      "close": "90.60",
      "average": "89.5927",
      "volume": "717",
      "turnover": "64238",
      "trades": "12"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "90.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "91.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.215",
      "volume": "693",
      "turnover": "61826",
      "trades": "7"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "90.60",
      "low": "89.00",
      "close": "90.60",
      "average": "89.0736",
      "volume": "239",
      "turnover": "21288.6",
      "trades": "5"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "99.00",
      "low": "89.00",
      "close": "99.00",
      "average": "98.7928",
      "volume": "1786",
      "turnover": "176444",
      "trades": "11"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.00",
      "low": "89.00",
      "close": "90.00",
      "average": "91.1868",
      "volume": "364",
      "turnover": "33192",
      "trades": "14"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "91.00",
      "low": "90.00",
      "close": "90.00",
      "average": "90.004",
      "volume": "499",
      "turnover": "44912",
      "trades": "8"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "43",
      "turnover": "3827",
      "trades": "1"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": "88.60",
      "high": "88.60",
      "low": "87.60",
      "close": "87.80",
      "average": "87.7451",
      "volume": "401",
      "turnover": "35185.8",
      "trades": "11"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "94.60",
      "high": "96.00",
      "low": "94.60",
      "close": "95.00",
      "average": "95.4666",
      "volume": "2824",
      "turnover": "269597.6",
      "trades": "62"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "91.80",
      "close": "91.80",
      "average": "92.8936",
      "volume": "1314",
      "turnover": "122062.2",
      "trades": "32"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": "94.00",
      "high": "96.00",
      "low": "94.00",
      "close": "95.80",
      "average": "95.8775",
      "volume": "1180",
      "turnover": "113135.4",
      "trades": "34"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.60",
      "low": "90.60",
      "close": "92.60",
      "average": "91.7655",
      "volume": "446",
      "turnover": "40927.4",
      "trades": "22"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": "92.20",
      "high": "92.60",
      "low": "92.00",
      "close": "92.00",
      "average": "92.0327",
      "volume": "831",
      "turnover": "76479.2",
      "trades": "17"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": "92.60",
      "high": "92.60",
      "low": "92.00",
      "close": "92.00",
      "average": "92.4705",
      "volume": "244",
      "turnover": "22562.8",
      "trades": "18"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": "91.60",
      "high": "91.60",
      "low": "89.00",
      "close": "89.00",
      "average": "89.7614",
      "volume": "518",
      "turnover": "46496.4",
      "trades": "19"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "92.40",
      "low": "89.00",
      "close": "92.40",
      "average": "90.7787",
      "volume": "480",
      "turnover": "43573.8",
      "trades": "14"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": "92.40",
      "high": "92.80",
      "low": "91.00",
      "close": "92.80",
      "average": "92.5438",
      "volume": "520",
      "turnover": "48122.8",
      "trades": "13"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "92.00",
      "close": "92.00",
      "average": "94.5681",
      "volume": "432",
      "turnover": "40853.4",
      "trades": "18"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "89.20",
      "close": "90.40",
      "average": "90.5223",
      "volume": "1128",
      "turnover": "102109.2",
      "trades": "28"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "89.80",
      "high": "95.00",
      "low": "89.80",
      "close": "93.00",
      "average": "94.8004",
      "volume": "2257",
      "turnover": "213964.6",
      "trades": "23"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.00",
      "low": "91.80",
      "close": "91.80",
      "average": "92.1522",
      "volume": "368",
      "turnover": "33912",
      "trades": "9"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "91.80",
      "high": "95.00",
      "low": "91.80",
      "close": "95.00",
      "average": "93.8842",
      "volume": "19",
      "turnover": "1783.8",
      "trades": "6"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "93.60",
      "close": "95.00",
      "average": "94.0309",
      "volume": "744",
      "turnover": "69959",
      "trades": "20"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.5171",
      "volume": "403",
      "turnover": "38090.4",
      "trades": "10"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.00",
      "volume": "38",
      "turnover": "3458",
      "trades": "7"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "91.00",
      "high": "91.00",
      "low": "90.00",
      "close": "90.40",
      "average": "90.6065",
      "volume": "184",
      "turnover": "16671.6",
      "trades": "6"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "90.40",
      "high": "90.40",
      "low": "90.20",
      "close": "90.40",
      "average": "90.2706",
      "volume": "1831",
      "turnover": "165285.4",
      "trades": "23"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "90.60",
      "close": "90.60",
      "average": "93.6049",
      "volume": "2075",
      "turnover": "194230.2",
      "trades": "26"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "94.40",
      "low": "92.00",
      "close": "92.00",
      "average": "92.2795",
      "volume": "438",
      "turnover": "40418.4",
      "trades": "16"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.60",
      "low": "92.00",
      "close": "92.20",
      "average": "92.2289",
      "volume": "2481",
      "turnover": "228820",
      "trades": "18"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": "92.20",
      "high": "94.00",
      "low": "92.20",
      "close": "94.00",
      "average": "92.5764",
      "volume": "483",
      "turnover": "44714.4",
      "trades": "18"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": "93.60",
      "high": "93.60",
      "low": "92.40",
      "close": "93.00",
      "average": "92.7447",
      "volume": "188",
      "turnover": "17436",
      "trades": "21"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "93.00",
      "high": "93.50",
      "low": "93.00",
      "close": "93.50",
      "average": "93.4549",
      "volume": "677",
      "turnover": "63269",
      "trades": "14"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "93.50",
      "high": "95.00",
      "low": "93.50",
      "close": "95.00",
      "average": "94.7205",
      "volume": "728",
      "turnover": "68956.5",
      "trades": "16"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "99.50",
      "low": "95.00",
      "close": "99.00",
      "average": "98.4239",
      "volume": "4515",
      "turnover": "444384",
      "trades": "34"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "100.00",
      "low": "95.00",
      "close": "95.00",
      "average": "98.763",
      "volume": "3662",
      "turnover": "361670",
      "trades": "22"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.00",
      "low": "96.50",
      "close": "96.50",
      "average": "96.6582",
      "volume": "3242",
      "turnover": "313366",
      "trades": "21"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": "99.00",
      "high": "99.00",
      "low": "98.00",
      "close": "98.50",
      "average": "98.5323",
      "volume": "961",
      "turnover": "94689.5",
      "trades": "18"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": "98.50",
      "high": "98.50",
      "low": "96.50",
      "close": "96.50",
      "average": "97.8665",
      "volume": "2753",
      "turnover": "269426.5",
      "trades": "15"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "99.00",
      "low": "98.00",
      "close": "98.50",
      "average": "98.5655",
      "volume": "1153",
      "turnover": "113646",
      "trades": "19"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "98.50",
      "high": "98.50",
      "low": "96.00",
      "close": "96.00",
      "average": "97.8101",
      "volume": "1098",
      "turnover": "107395.5",
      "trades": "14"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": "97.00",
      "high": "97.50",
      "low": "97.00",
      "close": "97.50",
      "average": "97.0846",
      "volume": "1773",
      "turnover": "172131",
      "trades": "22"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": "98.50",
      "high": "98.50",
      "low": "94.50",
      "close": "94.50",
      "average": "96.4271",
      "volume": "329",
      "turnover": "31724.5",
      "trades": "13"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "95.50",
      "low": "94.50",
      "close": "95.50",
      "average": "94.5704",
      "volume": "3251",
      "turnover": "307448.5",
      "trades": "22"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": "98.50",
      "high": "102.00",
      "low": "98.50",
      "close": "101.00",
      "average": "101.0093",
      "volume": "4482",
      "turnover": "452723.5",
      "trades": "32"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.9705",
      "volume": "3390",
      "turnover": "349070",
      "trades": "28"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "105.00",
      "low": "102.00",
      "close": "103.00",
      "average": "102.9424",
      "volume": "3196",
      "turnover": "329004",
      "trades": "40"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.0262",
      "volume": "267",
      "turnover": "28576",
      "trades": "18"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.677",
      "volume": "418",
      "turnover": "44173",
      "trades": "14"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "2347",
      "turnover": "246435",
      "trades": "16"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "107.00",
      "low": "105.00",
      "close": "107.00",
      "average": "105.3809",
      "volume": "5240",
      "turnover": "552196",
      "trades": "27"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "915",
      "turnover": "97905",
      "trades": "20"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.4839",
      "volume": "62",
      "turnover": "6602",
      "trades": "6"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "107.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.7473",
      "volume": "1686",
      "turnover": "176604",
      "trades": "22"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "106.00",
      "low": "104.00",
      "close": "106.00",
      "average": "104.9405",
      "volume": "487",
      "turnover": "51106",
      "trades": "13"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.2769",
      "volume": "957",
      "turnover": "100750",
      "trades": "21"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "106.00",
      "close": "106.00",
      "average": "107.7991",
      "volume": "2713",
      "turnover": "292459",
      "trades": "21"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "421",
      "turnover": "44626",
      "trades": "9"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "2563",
      "turnover": "271678",
      "trades": "22"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "107.00",
      "average": "107.6467",
      "volume": "569",
      "turnover": "61251",
      "trades": "20"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.9547",
      "volume": "508",
      "turnover": "54333",
      "trades": "13"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "108.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.3066",
      "volume": "662",
      "turnover": "71037",
      "trades": "19"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "103.00",
      "close": "105.00",
      "average": "104.1287",
      "volume": "474",
      "turnover": "49357",
      "trades": "19"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": "100.00",
      "high": "104.00",
      "low": "100.00",
      "close": "104.00",
      "average": "100.8042",
      "volume": "189",
      "turnover": "19052",
      "trades": "16"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.00",
      "volume": "76",
      "turnover": "7904",
      "trades": "10"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.4524",
      "volume": "84",
      "turnover": "8690",
      "trades": "8"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "104.00",
      "low": "101.00",
      "close": "101.00",
      "average": "102.6373",
      "volume": "499",
      "turnover": "51216",
      "trades": "16"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "104.00",
      "low": "102.00",
      "close": "104.00",
      "average": "103.8041",
      "volume": "245",
      "turnover": "25432",
      "trades": "21"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.00",
      "volume": "240",
      "turnover": "24960",
      "trades": "17"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.9952",
      "volume": "209",
      "turnover": "21735",
      "trades": "13"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "103.00",
      "low": "102.00",
      "close": "103.00",
      "average": "102.0161",
      "volume": "992",
      "turnover": "101200",
      "trades": "15"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "101.9412",
      "volume": "17",
      "turnover": "1733",
      "trades": "8"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "103.00",
      "low": "102.00",
      "close": "103.00",
      "average": "102.0353",
      "volume": "283",
      "turnover": "28876",
      "trades": "13"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "101.5003",
      "volume": "1839",
      "turnover": "186659",
      "trades": "23"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "6450",
      "turnover": "664350",
      "trades": "35"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.5203",
      "volume": "4315",
      "turnover": "446690",
      "trades": "22"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "107.00",
      "low": "103.00",
      "close": "107.00",
      "average": "104.572",
      "volume": "5082",
      "turnover": "531435",
      "trades": "20"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.00",
      "volume": "402",
      "turnover": "41808",
      "trades": "20"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.9765",
      "volume": "637",
      "turnover": "66233",
      "trades": "12"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.0833",
      "volume": "672",
      "turnover": "68600",
      "trades": "11"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "104.00",
      "low": "102.00",
      "close": "104.00",
      "average": "103.0728",
      "volume": "1387",
      "turnover": "142962",
      "trades": "17"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "102.00",
      "close": "104.00",
      "average": "102.705",
      "volume": "1044",
      "turnover": "107224",
      "trades": "11"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "104.00",
      "average": "103.0015",
      "volume": "662",
      "turnover": "68187",
      "trades": "9"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "105.00",
      "low": "102.00",
      "close": "104.00",
      "average": "104.0432",
      "volume": "903",
      "turnover": "93951",
      "trades": "16"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "105.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.00",
      "volume": "1511",
      "turnover": "158655",
      "trades": "5"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "105.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.7835",
      "volume": "462",
      "turnover": "48410",
      "trades": "13"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "105.00",
      "close": "105.00",
      "average": "106.7705",
      "volume": "183",
      "turnover": "19539",
      "trades": "9"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "108.00",
      "low": "105.00",
      "close": "108.00",
      "average": "105.764",
      "volume": "356",
      "turnover": "37652",
      "trades": "11"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "108.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.9462",
      "volume": "260",
      "turnover": "28066",
      "trades": "6"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "105.00",
      "close": "105.00",
      "average": "105.5247",
      "volume": "162",
      "turnover": "17095",
      "trades": "10"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "106.00",
      "low": "103.00",
      "close": "105.00",
      "average": "104.527",
      "volume": "408",
      "turnover": "42647",
      "trades": "14"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "105.00",
      "high": "107.00",
      "low": "105.00",
      "close": "106.00",
      "average": "105.6866",
      "volume": "217",
      "turnover": "22934",
      "trades": "11"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "107.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.898",
      "volume": "49",
      "turnover": "5238",
      "trades": "5"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "107.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.0926",
      "volume": "108",
      "turnover": "11458",
      "trades": "6"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "104.00",
      "close": "105.00",
      "average": "105.4111",
      "volume": "1895",
      "turnover": "199754",
      "trades": "11"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.00",
      "volume": "439",
      "turnover": "45656",
      "trades": "10"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.0115",
      "volume": "781",
      "turnover": "80452",
      "trades": "8"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "105.00",
      "low": "96.00",
      "close": "96.00",
      "average": "101.5837",
      "volume": "735",
      "turnover": "74664",
      "trades": "16"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": "101.00",
      "high": "103.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.5131",
      "volume": "382",
      "turnover": "39160",
      "trades": "32"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "103.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.00",
      "volume": "1514",
      "turnover": "155942",
      "trades": "29"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.925",
      "volume": "240",
      "turnover": "24942",
      "trades": "9"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "105.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.2199",
      "volume": "755",
      "turnover": "77931",
      "trades": "12"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": "103.00",
      "high": "104.00",
      "low": "103.00",
      "close": "103.00",
      "average": "103.2616",
      "volume": "1116",
      "turnover": "115240",
      "trades": "18"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "105.00",
      "low": "104.00",
      "close": "105.00",
      "average": "104.1903",
      "volume": "725",
      "turnover": "75538",
      "trades": "12"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "104.00",
      "high": "104.00",
      "low": "104.00",
      "close": "104.00",
      "average": "104.00",
      "volume": "174",
      "turnover": "18096",
      "trades": "9"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "106.00",
      "low": "106.00",
      "close": "106.00",
      "average": "106.00",
      "volume": "2300",
      "turnover": "243800",
      "trades": "23"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "107.00",
      "low": "105.00",
      "close": "107.00",
      "average": "106.0399",
      "volume": "2307",
      "turnover": "244634",
      "trades": "13"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "107.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.9673",
      "volume": "1438",
      "turnover": "153819",
      "trades": "21"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.00",
      "volume": "296",
      "turnover": "31672",
      "trades": "8"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.7852",
      "volume": "2942",
      "turnover": "317104",
      "trades": "12"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "109.00",
      "low": "108.00",
      "close": "109.00",
      "average": "108.5057",
      "volume": "1149",
      "turnover": "124673",
      "trades": "18"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "1127",
      "turnover": "122843",
      "trades": "22"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "111.00",
      "low": "109.00",
      "close": "111.00",
      "average": "110.073",
      "volume": "959",
      "turnover": "105560",
      "trades": "18"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.0291",
      "volume": "2333",
      "turnover": "256698",
      "trades": "10"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.0045",
      "volume": "223",
      "turnover": "24754",
      "trades": "4"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.0175",
      "volume": "1596",
      "turnover": "175588",
      "trades": "11"
    },
    {
      "date": "2024-08-02",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "111.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.2196",
      "volume": "624",
      "turnover": "68777",
      "trades": "16"
    },
    {
      "date": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "109.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.572",
      "volume": "1355",
      "turnover": "147115",
      "trades": "26"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.6397",
      "volume": "2062",
      "turnover": "221953",
      "trades": "23"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "2",
      "turnover": "218",
      "trades": "2"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.9827",
      "volume": "231",
      "turnover": "25175",
      "trades": "8"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "111.00",
      "low": "107.00",
      "close": "107.00",
      "average": "108.6506",
      "volume": "3515",
      "turnover": "381907",
      "trades": "25"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.1836",
      "volume": "610",
      "turnover": "66602",
      "trades": "21"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "58",
      "turnover": "6380",
      "trades": "4"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "205",
      "turnover": "22550",
      "trades": "5"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.7283",
      "volume": "979",
      "turnover": "108403",
      "trades": "14"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.00",
      "volume": "2268",
      "turnover": "249480",
      "trades": "14"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.9972",
      "volume": "1445",
      "turnover": "161836",
      "trades": "20"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.228",
      "volume": "930",
      "turnover": "102512",
      "trades": "23"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "112.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.8981",
      "volume": "2140",
      "turnover": "237322",
      "trades": "19"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.9573",
      "volume": "2485",
      "turnover": "278214",
      "trades": "19"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.6923",
      "volume": "39",
      "turnover": "4395",
      "trades": "7"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.332",
      "volume": "256",
      "turnover": "29269",
      "trades": "15"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.0196",
      "volume": "867",
      "turnover": "98855",
      "trades": "14"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "113.00",
      "close": "114.00",
      "average": "113.9924",
      "volume": "1185",
      "turnover": "135081",
      "trades": "25"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "114.7903",
      "volume": "2594",
      "turnover": "297766",
      "trades": "17"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "114.894",
      "volume": "2396",
      "turnover": "275286",
      "trades": "30"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "120.00",
      "low": "116.00",
      "close": "120.00",
      "average": "116.2479",
      "volume": "3445",
      "turnover": "400474",
      "trades": "21"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.051",
      "volume": "2001",
      "turnover": "236220",
      "trades": "33"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "118.00",
      "low": "116.00",
      "close": "118.00",
      "average": "116.3489",
      "volume": "1244",
      "turnover": "144738",
      "trades": "14"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "117.00",
      "close": "118.00",
      "average": "117.6724",
      "volume": "116",
      "turnover": "13650",
      "trades": "17"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "115.00",
      "average": "117.1304",
      "volume": "138",
      "turnover": "16164",
      "trades": "8"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "119.00",
      "low": "118.00",
      "close": "119.00",
      "average": "118.3331",
      "volume": "3801",
      "turnover": "449784",
      "trades": "23"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "121.00",
      "low": "119.00",
      "close": "121.00",
      "average": "120.90",
      "volume": "20",
      "turnover": "2418",
      "trades": "7"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.0543",
      "volume": "313",
      "turnover": "36951",
      "trades": "10"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "120.00",
      "low": "118.00",
      "close": "120.00",
      "average": "118.7353",
      "volume": "68",
      "turnover": "8074",
      "trades": "8"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": "120.00",
      "high": "120.00",
      "low": "117.00",
      "close": "117.00",
      "average": "119.2121",
      "volume": "759",
      "turnover": "90482",
      "trades": "14"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "118.00",
      "low": "116.00",
      "close": "118.00",
      "average": "116.475",
      "volume": "2143",
      "turnover": "249606",
      "trades": "24"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "118.00",
      "low": "117.00",
      "close": "118.00",
      "average": "117.3092",
      "volume": "3195",
      "turnover": "374803",
      "trades": "21"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "117.00",
      "close": "117.00",
      "average": "118.6947",
      "volume": "131",
      "turnover": "15549",
      "trades": "10"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "117.00",
      "close": "117.00",
      "average": "117.7069",
      "volume": "58",
      "turnover": "6827",
      "trades": "6"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "117.00",
      "low": "115.00",
      "close": "117.00",
      "average": "116.7368",
      "volume": "76",
      "turnover": "8872",
      "trades": "9"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": "117.00",
      "high": "120.00",
      "low": "117.00",
      "close": "120.00",
      "average": "117.5456",
      "volume": "1580",
      "turnover": "185722",
      "trades": "11"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "117.00",
      "close": "119.00",
      "average": "118.8261",
      "volume": "115",
      "turnover": "13665",
      "trades": "8"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": "119.00",
      "high": "119.00",
      "low": "117.00",
      "close": "118.00",
      "average": "117.097",
      "volume": "14882",
      "turnover": "1742637",
      "trades": "30"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "116.00",
      "close": "116.00",
      "average": "116.9543",
      "volume": "10248",
      "turnover": "1198548",
      "trades": "34"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.0264",
      "volume": "531",
      "turnover": "61079",
      "trades": "14"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.9878",
      "volume": "492",
      "turnover": "56574",
      "trades": "15"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.00",
      "volume": "439",
      "turnover": "50485",
      "trades": "14"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.2456",
      "volume": "676",
      "turnover": "77230",
      "trades": "14"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "115.00",
      "low": "112.00",
      "close": "114.00",
      "average": "113.1485",
      "volume": "1758",
      "turnover": "198915",
      "trades": "26"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.7113",
      "volume": "426",
      "turnover": "48441",
      "trades": "12"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.00",
      "volume": "406",
      "turnover": "45878",
      "trades": "15"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "114.0399",
      "volume": "426",
      "turnover": "48581",
      "trades": "15"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.00",
      "volume": "4787",
      "turnover": "545718",
      "trades": "28"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "114.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.7051",
      "volume": "1502",
      "turnover": "170785",
      "trades": "21"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "113.00",
      "close": "114.00",
      "average": "113.0315",
      "volume": "1619",
      "turnover": "182998",
      "trades": "13"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.536",
      "volume": "1681",
      "turnover": "185811",
      "trades": "25"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "114.00",
      "low": "112.00",
      "close": "114.00",
      "average": "113.4137",
      "volume": "643",
      "turnover": "72925",
      "trades": "17"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "113.3004",
      "volume": "1265",
      "turnover": "143325",
      "trades": "14"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "116.00",
      "low": "115.00",
      "close": "116.00",
      "average": "115.0357",
      "volume": "392",
      "turnover": "45094",
      "trades": "8"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.5927",
      "volume": "577",
      "turnover": "64966",
      "trades": "26"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "112.00",
      "average": "113.0949",
      "volume": "137",
      "turnover": "15494",
      "trades": "13"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "108.00",
      "close": "108.00",
      "average": "109.5395",
      "volume": "367",
      "turnover": "40201",
      "trades": "11"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "111.00",
      "low": "108.00",
      "close": "110.00",
      "average": "109.6458",
      "volume": "384",
      "turnover": "42104",
      "trades": "21"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.00",
      "volume": "44",
      "turnover": "4972",
      "trades": "6"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "115.00",
      "low": "113.00",
      "close": "113.00",
      "average": "114.9301",
      "volume": "5439",
      "turnover": "625105",
      "trades": "20"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "113.00",
      "low": "110.00",
      "close": "113.00",
      "average": "111.2959",
      "volume": "3031",
      "turnover": "337338",
      "trades": "25"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "113.00",
      "close": "114.00",
      "average": "114.7036",
      "volume": "2922",
      "turnover": "335164",
      "trades": "20"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.4622",
      "volume": "701",
      "turnover": "78836",
      "trades": "14"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.9175",
      "volume": "812",
      "turnover": "90877",
      "trades": "14"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.00",
      "volume": "118",
      "turnover": "13216",
      "trades": "4"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.9783",
      "volume": "46",
      "turnover": "5197",
      "trades": "8"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.3735",
      "volume": "1518",
      "turnover": "169065",
      "trades": "15"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.7171",
      "volume": "707",
      "turnover": "78984",
      "trades": "13"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "110.00",
      "average": "110.964",
      "volume": "139",
      "turnover": "15424",
      "trades": "14"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.9702",
      "volume": "2685",
      "turnover": "295270",
      "trades": "19"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.00",
      "volume": "2092",
      "turnover": "234304",
      "trades": "14"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.9155",
      "volume": "2652",
      "turnover": "296800",
      "trades": "18"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.7739",
      "volume": "398",
      "turnover": "44486",
      "trades": "7"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.4709",
      "volume": "1718",
      "turnover": "191507",
      "trades": "15"
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "112.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.0222",
      "volume": "316",
      "turnover": "35083",
      "trades": "10"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "111.00",
      "average": "111.9607",
      "volume": "1297",
      "turnover": "145213",
      "trades": "10"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "113.00",
      "low": "111.00",
      "close": "113.00",
      "average": "112.541",
      "volume": "1342",
      "turnover": "151030",
      "trades": "10"
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.6667",
      "volume": "18",
      "turnover": "2046",
      "trades": "7"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.981",
      "volume": "1313",
      "turnover": "149657",
      "trades": "7"
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "114.00",
      "low": "113.00",
      "close": "114.00",
      "average": "113.97",
      "volume": "2965",
      "turnover": "337921",
      "trades": "12"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.4792",
      "volume": "1296",
      "turnover": "145773",
      "trades": "20"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.9524",
      "volume": "21",
      "turnover": "2372",
      "trades": "6"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.00",
      "volume": "178",
      "turnover": "20114",
      "trades": "9"
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "113.00",
      "close": "114.00",
      "average": "114.7915",
      "volume": "2341",
      "turnover": "268727",
      "trades": "13"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.75",
      "volume": "312",
      "turnover": "35802",
      "trades": "15"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "114.1986",
      "volume": "2145",
      "turnover": "244956",
      "trades": "19"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "116.00",
      "low": "114.00",
      "close": "115.00",
      "average": "115.2344",
      "volume": "913",
      "turnover": "105209",
      "trades": "19"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.0268",
      "volume": "2424",
      "turnover": "276401",
      "trades": "17"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "114.1454",
      "volume": "853",
      "turnover": "97366",
      "trades": "14"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "116.00",
      "high": "118.00",
      "low": "115.00",
      "close": "118.00",
      "average": "116.99",
      "volume": "200",
      "turnover": "23398",
      "trades": "10"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "115.00",
      "average": "115.6414",
      "volume": "1383",
      "turnover": "159932",
      "trades": "20"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "115.00",
      "average": "114.5471",
      "volume": "552",
      "turnover": "63230",
      "trades": "11"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": "115.00",
      "high": "115.00",
      "low": "113.00",
      "close": "114.00",
      "average": "113.1305",
      "volume": "1142",
      "turnover": "129195",
      "trades": "14"
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "113.00",
      "average": "113.2632",
      "volume": "19",
      "turnover": "2152",
      "trades": "5"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.4586",
      "volume": "181",
      "turnover": "20355",
      "trades": "9"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "113.00",
      "low": "112.00",
      "close": "112.00",
      "average": "112.6915",
      "volume": "201",
      "turnover": "22651",
      "trades": "10"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "113.00",
      "low": "112.00",
      "close": "113.00",
      "average": "112.5727",
      "volume": "1582",
      "turnover": "178090",
      "trades": "15"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "108.00",
      "close": "108.00",
      "average": "109.2072",
      "volume": "893",
      "turnover": "97522",
      "trades": "12"
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "109.00",
      "low": "108.00",
      "close": "108.00",
      "average": "108.1266",
      "volume": "6168",
      "turnover": "666925",
      "trades": "22"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "109.00",
      "average": "108.6841",
      "volume": "918",
      "turnover": "99772",
      "trades": "14"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "107.00",
      "close": "107.00",
      "average": "107.0272",
      "volume": "1251",
      "turnover": "133891",
      "trades": "12"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.0254",
      "volume": "866",
      "turnover": "94416",
      "trades": "15"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "109.00",
      "low": "109.00",
      "close": "109.00",
      "average": "109.00",
      "volume": "786",
      "turnover": "85674",
      "trades": "13"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "112.00",
      "low": "109.00",
      "close": "112.00",
      "average": "110.6312",
      "volume": "385",
      "turnover": "42593",
      "trades": "15"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "112.00",
      "low": "111.00",
      "close": "112.00",
      "average": "111.9173",
      "volume": "3471",
      "turnover": "388465",
      "trades": "11"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "110.00",
      "high": "110.00",
      "low": "108.00",
      "close": "109.00",
      "average": "109.9596",
      "volume": "743",
      "turnover": "81700",
      "trades": "13"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "109.00",
      "low": "108.00",
      "close": "109.00",
      "average": "108.4587",
      "volume": "218",
      "turnover": "23644",
      "trades": "7"
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "109.00",
      "high": "110.00",
      "low": "109.00",
      "close": "110.00",
      "average": "109.0012",
      "volume": "2588",
      "turnover": "282095",
      "trades": "7"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "108.00",
      "low": "106.00",
      "close": "107.00",
      "average": "106.9196",
      "volume": "5252",
      "turnover": "561542",
      "trades": "20"
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "107.00",
      "high": "107.00",
      "low": "105.00",
      "close": "107.00",
      "average": "105.0981",
      "volume": "367",
      "turnover": "38571",
      "trades": "11"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "107.00",
      "low": "105.00",
      "close": "105.00",
      "average": "106.0495",
      "volume": "1860",
      "turnover": "197252",
      "trades": "10"
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": "106.00",
      "high": "108.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.6827",
      "volume": "416",
      "turnover": "44796",
      "trades": "11"
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": "108.00",
      "high": "111.00",
      "low": "108.00",
      "close": "111.00",
      "average": "108.7778",
      "volume": "405",
      "turnover": "44055",
      "trades": "7"
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "111.00",
      "low": "110.00",
      "close": "111.00",
      "average": "110.9894",
      "volume": "3289",
      "turnover": "365044",
      "trades": "13"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "111.00",
      "high": "113.00",
      "low": "111.00",
      "close": "113.00",
      "average": "112.0128",
      "volume": "312",
      "turnover": "34948",
      "trades": "10"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "114.00",
      "low": "112.00",
      "close": "114.00",
      "average": "112.7633",
      "volume": "2543",
      "turnover": "286757",
      "trades": "23"
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "112.00",
      "close": "113.00",
      "average": "113.5866",
      "volume": "5663",
      "turnover": "643241",
      "trades": "23"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "115.00",
      "low": "113.00",
      "close": "115.00",
      "average": "113.7258",
      "volume": "1940",
      "turnover": "220628",
      "trades": "12"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "114.00",
      "low": "113.00",
      "close": "113.00",
      "average": "113.974",
      "volume": "385",
      "turnover": "43880",
      "trades": "7"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "115.00",
      "low": "114.00",
      "close": "114.00",
      "average": "114.2288",
      "volume": "354",
      "turnover": "40437",
      "trades": "20"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "114.00",
      "high": "116.00",
      "low": "114.00",
      "close": "116.00",
      "average": "114.6453",
      "volume": "2509",
      "turnover": "287645",
      "trades": "19"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "112.00",
      "high": "121.00",
      "low": "112.00",
      "close": "121.00",
      "average": "120.3623",
      "volume": "2926",
      "turnover": "352180",
      "trades": "35"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "121.00",
      "low": "120.00",
      "close": "121.00",
      "average": "120.5922",
      "volume": "3467",
      "turnover": "418093",
      "trades": "29"
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "123.00",
      "low": "121.00",
      "close": "123.00",
      "average": "121.7034",
      "volume": "1733",
      "turnover": "210912",
      "trades": "15"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "121.00",
      "close": "122.00",
      "average": "122.8694",
      "volume": "314",
      "turnover": "38581",
      "trades": "18"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "122.00",
      "low": "121.00",
      "close": "121.00",
      "average": "121.6639",
      "volume": "714",
      "turnover": "86868",
      "trades": "14"
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "121.00",
      "high": "123.00",
      "low": "121.00",
      "close": "123.00",
      "average": "121.2738",
      "volume": "1059",
      "turnover": "128429",
      "trades": "12"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.00",
      "volume": "518",
      "turnover": "63714",
      "trades": "7"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "113.00",
      "high": "123.00",
      "low": "113.00",
      "close": "123.00",
      "average": "121.7621",
      "volume": "1181",
      "turnover": "143801",
      "trades": "25"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "125.00",
      "low": "123.00",
      "close": "124.00",
      "average": "123.9795",
      "volume": "2782",
      "turnover": "344911",
      "trades": "14"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "123.00",
      "close": "124.00",
      "average": "123.50",
      "volume": "200",
      "turnover": "24700",
      "trades": "5"
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.1738",
      "volume": "3009",
      "turnover": "370630",
      "trades": "18"
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "123.00",
      "close": "123.00",
      "average": "123.1563",
      "volume": "640",
      "turnover": "78820",
      "trades": "9"
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "123.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.0008",
      "volume": "1288",
      "turnover": "157137",
      "trades": "13"
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "123.00",
      "low": "122.00",
      "close": "122.00",
      "average": "122.3462",
      "volume": "78",
      "turnover": "9543",
      "trades": "15"
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "123.00",
      "low": "122.00",
      "close": "123.00",
      "average": "122.7247",
      "volume": "1522",
      "turnover": "186787",
      "trades": "16"
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "124.00",
      "low": "122.00",
      "close": "124.00",
      "average": "122.9905",
      "volume": "846",
      "turnover": "104050",
      "trades": "13"
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "123.00",
      "high": "124.00",
      "low": "122.00",
      "close": "124.00",
      "average": "123.7706",
      "volume": "109",
      "turnover": "13491",
      "trades": "9"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "124.00",
      "low": "124.00",
      "close": "124.00",
      "average": "124.00",
      "volume": "118",
      "turnover": "14632",
      "trades": "10"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "127.00",
      "low": "125.00",
      "close": "127.00",
      "average": "125.5662",
      "volume": "219",
      "turnover": "27499",
      "trades": "8"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "129.00",
      "low": "127.00",
      "close": "128.00",
      "average": "127.7671",
      "volume": "219",
      "turnover": "27981",
      "trades": "17"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "127.00",
      "close": "127.00",
      "average": "127.6018",
      "volume": "221",
      "turnover": "28200",
      "trades": "16"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "129.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.9536",
      "volume": "302",
      "turnover": "38944",
      "trades": "13"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "129.00",
      "low": "128.00",
      "close": "128.00",
      "average": "128.0116",
      "volume": "345",
      "turnover": "44164",
      "trades": "19"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "126.00",
      "close": "127.00",
      "average": "127.479",
      "volume": "1144",
      "turnover": "145836",
      "trades": "24"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "128.00",
      "low": "126.00",
      "close": "127.00",
      "average": "126.8604",
      "volume": "1039",
      "turnover": "131808",
      "trades": "13"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "124.00",
      "close": "125.00",
      "average": "124.392",
      "volume": "398",
      "turnover": "49508",
      "trades": "16"
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "125.00",
      "low": "122.00",
      "close": "122.00",
      "average": "123.049",
      "volume": "1061",
      "turnover": "130555",
      "trades": "11"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "122.00",
      "high": "126.00",
      "low": "122.00",
      "close": "126.00",
      "average": "124.8385",
      "volume": "2731",
      "turnover": "340934",
      "trades": "21"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "127.00",
      "low": "125.00",
      "close": "125.00",
      "average": "126.6166",
      "volume": "3623",
      "turnover": "458732",
      "trades": "30"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "125.00",
      "high": "127.00",
      "low": "125.00",
      "close": "126.00",
      "average": "126.807",
      "volume": "1731",
      "turnover": "219503",
      "trades": "26"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": "124.00",
      "high": "127.00",
      "low": "124.00",
      "close": "127.00",
      "average": "125.7856",
      "volume": "3914",
      "turnover": "492325",
      "trades": "31"
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "129.00",
      "low": "127.00",
      "close": "129.00",
      "average": "127.9677",
      "volume": "372",
      "turnover": "47604",
      "trades": "15"
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": "129.00",
      "high": "130.00",
      "low": "129.00",
      "close": "130.00",
      "average": "129.0231",
      "volume": "822",
      "turnover": "106057",
      "trades": "11"
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "130.00",
      "low": "127.00",
      "close": "127.00",
      "average": "127.9013",
      "volume": "4012",
      "turnover": "513140",
      "trades": "21"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "129.00",
      "low": "128.00",
      "close": "129.00",
      "average": "128.0263",
      "volume": "3802",
      "turnover": "486756",
      "trades": "19"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": "128.00",
      "high": "129.00",
      "low": "127.00",
      "close": "127.00",
      "average": "128.5896",
      "volume": "670",
      "turnover": "86155",
      "trades": "18"
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": "127.00",
      "high": "129.00",
      "low": "127.00",
      "close": "128.00",
      "average": "127.7476",
      "volume": "103",
      "turnover": "13158",
      "trades": "14"
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": "130.00",
      "high": "133.00",
      "low": "130.00",
      "close": "133.00",
      "average": "131.1088",
      "volume": "1894",
      "turnover": "248320",
      "trades": "24"
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "133.00",
      "low": "131.00",
      "close": "131.00",
      "average": "132.3196",
      "volume": "3069",
      "turnover": "406089",
      "trades": "31"
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "131.00",
      "close": "132.00",
      "average": "131.9969",
      "volume": "1589",
      "turnover": "209743",
      "trades": "32"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "132.00",
      "low": "131.00",
      "close": "131.00",
      "average": "131.6056",
      "volume": "1615",
      "turnover": "212543",
      "trades": "28"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "131.00",
      "high": "132.00",
      "low": "131.00",
      "close": "132.00",
      "average": "131.4011",
      "volume": "177",
      "turnover": "23258",
      "trades": "17"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "133.00",
      "low": "131.00",
      "close": "133.00",
      "average": "131.2839",
      "volume": "1705",
      "turnover": "223839",
      "trades": "15"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "133.00",
      "high": "135.00",
      "low": "133.00",
      "close": "134.00",
      "average": "134.2312",
      "volume": "653",
      "turnover": "87653",
      "trades": "29"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "135.00",
      "low": "134.00",
      "close": "135.00",
      "average": "134.3936",
      "volume": "1057",
      "turnover": "142054",
      "trades": "17"
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "135.00",
      "low": "132.00",
      "close": "133.00",
      "average": "134.4096",
      "volume": "83",
      "turnover": "11156",
      "trades": "11"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "132.00",
      "high": "135.00",
      "low": "132.00",
      "close": "135.00",
      "average": "133.7244",
      "volume": "1346",
      "turnover": "179993",
      "trades": "25"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "136.00",
      "high": "136.00",
      "low": "131.00",
      "close": "131.00",
      "average": "134.8509",
      "volume": "11963",
      "turnover": "1613221",
      "trades": "35"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "130.30",
      "high": "130.30",
      "low": "122.56",
      "close": "124.98",
      "average": "124.178",
      "volume": "16750",
      "turnover": "2079982.02",
      "trades": "45"
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "128.04",
      "high": "128.04",
      "low": "124.98",
      "close": "127.00",
      "average": "125.7508",
      "volume": "4066",
      "turnover": "511302.68",
      "trades": "28"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "126.36",
      "high": "126.36",
      "low": "122.40",
      "close": "122.96",
      "average": "123.0114",
      "volume": "1408",
      "turnover": "173200.08",
      "trades": "25"
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "124.68",
      "high": "128.62",
      "low": "124.68",
      "close": "128.40",
      "average": "127.3184",
      "volume": "1768",
      "turnover": "225099",
      "trades": "22"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": "128.40",
      "high": "128.40",
      "low": "128.24",
      "close": "128.28",
      "average": "128.2635",
      "volume": "34",
      "turnover": "4360.96",
      "trades": "8"
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": "130.02",
      "high": "132.80",
      "low": "130.02",
      "close": "132.80",
      "average": "131.9845",
      "volume": "2741",
      "turnover": "361769.58",
      "trades": "18"
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "133.30",
      "high": "134.00",
      "low": "133.30",
      "close": "134.00",
      "average": "133.9509",
      "volume": "1127",
      "turnover": "150962.7",
      "trades": "18"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": "134.10",
      "high": "135.84",
      "low": "134.10",
      "close": "135.84",
      "average": "135.5246",
      "volume": "1089",
      "turnover": "147586.3",
      "trades": "26"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "133.96",
      "high": "134.04",
      "low": "133.96",
      "close": "134.04",
      "average": "133.9831",
      "volume": "408",
      "turnover": "54665.12",
      "trades": "13"
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "134.04",
      "high": "135.48",
      "low": "134.04",
      "close": "134.44",
      "average": "135.0457",
      "volume": "925",
      "turnover": "124917.26",
      "trades": "22"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "144.24",
      "high": "144.24",
      "low": "136.40",
      "close": "136.40",
      "average": "139.1354",
      "volume": "2706",
      "turnover": "376500.3",
      "trades": "36"
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": "136.80",
      "high": "138.40",
      "low": "136.80",
      "close": "136.80",
      "average": "137.6036",
      "volume": "1908",
      "turnover": "262547.74",
      "trades": "17"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "136.80",
      "high": "138.04",
      "low": "136.80",
      "close": "137.98",
      "average": "138.0195",
      "volume": "4153",
      "turnover": "573194.82",
      "trades": "28"
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": "138.80",
      "high": "140.00",
      "low": "138.40",
      "close": "140.00",
      "average": "139.5922",
      "volume": "1651",
      "turnover": "230466.8",
      "trades": "20"
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "139.66",
      "close": "140.00",
      "average": "139.8084",
      "volume": "428",
      "turnover": "59838",
      "trades": "17"
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": "140.60",
      "high": "140.76",
      "low": "140.60",
      "close": "140.60",
      "average": "140.6456",
      "volume": "481",
      "turnover": "67650.52",
      "trades": "11"
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "142.24",
      "high": "142.32",
      "low": "142.24",
      "close": "142.24",
      "average": "142.2636",
      "volume": "1679",
      "turnover": "238860.64",
      "trades": "10"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "142.66",
      "high": "142.66",
      "low": "141.28",
      "close": "142.00",
      "average": "142.1816",
      "volume": "983",
      "turnover": "139764.56",
      "trades": "24"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": "142.00",
      "high": "145.00",
      "low": "142.00",
      "close": "144.00",
      "average": "144.1441",
      "volume": "2737",
      "turnover": "394522.32",
      "trades": "25"
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "144.00",
      "high": "144.00",
      "low": "143.00",
      "close": "143.00",
      "average": "143.2079",
      "volume": "606",
      "turnover": "86784",
      "trades": "26"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "143.00",
      "low": "140.50",
      "close": "140.50",
      "average": "141.7323",
      "volume": "2327",
      "turnover": "329811",
      "trades": "29"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": "142.50",
      "high": "142.50",
      "low": "140.00",
      "close": "140.00",
      "average": "141.0071",
      "volume": "351",
      "turnover": "49493.5",
      "trades": "17"
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": "138.50",
      "high": "138.50",
      "low": "137.50",
      "close": "138.50",
      "average": "138.2514",
      "volume": "2124",
      "turnover": "293646",
      "trades": "31"
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": "138.00",
      "high": "138.00",
      "low": "136.50",
      "close": "137.50",
      "average": "136.7166",
      "volume": "935",
      "turnover": "127830",
      "trades": "21"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "134.00",
      "high": "134.50",
      "low": "134.00",
      "close": "134.50",
      "average": "134.276",
      "volume": "2679",
      "turnover": "359725.5",
      "trades": "11"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "135.00",
      "high": "136.50",
      "low": "135.00",
      "close": "136.00",
      "average": "135.4118",
      "volume": "51",
      "turnover": "6906",
      "trades": "7"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": "137.50",
      "high": "140.00",
      "low": "137.50",
      "close": "140.00",
      "average": "138.6308",
      "volume": "386",
      "turnover": "53511.5",
      "trades": "16"
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "141.00",
      "low": "140.00",
      "close": "141.00",
      "average": "140.3454",
      "volume": "1106",
      "turnover": "155222",
      "trades": "28"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "144.00",
      "low": "141.00",
      "close": "144.00",
      "average": "142.2535",
      "volume": "850",
      "turnover": "120915.5",
      "trades": "11"
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "142.00",
      "high": "144.00",
      "low": "142.00",
      "close": "144.00",
      "average": "142.9882",
      "volume": "2297",
      "turnover": "328444",
      "trades": "27"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "145.00",
      "high": "145.00",
      "low": "144.00",
      "close": "144.50",
      "average": "144.0549",
      "volume": "701",
      "turnover": "100982.5",
      "trades": "12"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "143.00",
      "low": "143.00",
      "close": "143.00",
      "average": "143.00",
      "volume": "601",
      "turnover": "85943",
      "trades": "27"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "144.00",
      "low": "143.00",
      "close": "144.00",
      "average": "143.2916",
      "volume": "3251",
      "turnover": "465841",
      "trades": "29"
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": "144.00",
      "high": "144.00",
      "low": "143.00",
      "close": "144.00",
      "average": "143.8276",
      "volume": "406",
      "turnover": "58394",
      "trades": "18"
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": "144.00",
      "high": "144.00",
      "low": "143.00",
      "close": "143.00",
      "average": "143.7809",
      "volume": "1319",
      "turnover": "189647",
      "trades": "12"
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "142.00",
      "high": "144.00",
      "low": "142.00",
      "close": "144.00",
      "average": "143.0485",
      "volume": "660",
      "turnover": "94412",
      "trades": "17"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "143.00",
      "low": "142.00",
      "close": "143.00",
      "average": "142.4588",
      "volume": "2041",
      "turnover": "290758.5",
      "trades": "28"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "144.50",
      "low": "140.00",
      "close": "140.00",
      "average": "142.945",
      "volume": "654",
      "turnover": "93486",
      "trades": "11"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "143.00",
      "low": "141.00",
      "close": "142.50",
      "average": "142.3477",
      "volume": "1024",
      "turnover": "145764",
      "trades": "17"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "144.00",
      "low": "142.50",
      "close": "142.50",
      "average": "142.518",
      "volume": "1253",
      "turnover": "178575",
      "trades": "11"
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "142.50",
      "high": "144.00",
      "low": "142.50",
      "close": "142.50",
      "average": "143.628",
      "volume": "328",
      "turnover": "47110",
      "trades": "18"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "142.50",
      "high": "142.50",
      "low": "142.00",
      "close": "142.00",
      "average": "142.1481",
      "volume": "135",
      "turnover": "19190",
      "trades": "7"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "141.50",
      "high": "141.50",
      "low": "141.50",
      "close": "141.50",
      "average": "141.50",
      "volume": "21",
      "turnover": "2971.5",
      "trades": "7"
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "141.50",
      "low": "140.00",
      "close": "141.00",
      "average": "140.3544",
      "volume": "261",
      "turnover": "36632.5",
      "trades": "12"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "139.00",
      "close": "139.00",
      "average": "139.8664",
      "volume": "232",
      "turnover": "32449",
      "trades": "8"
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "136.50",
      "high": "140.00",
      "low": "136.50",
      "close": "140.00",
      "average": "138.8947",
      "volume": "133",
      "turnover": "18473",
      "trades": "12"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "137.50",
      "high": "138.50",
      "low": "137.50",
      "close": "138.50",
      "average": "138.2969",
      "volume": "586",
      "turnover": "81042",
      "trades": "12"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": "138.00",
      "high": "140.50",
      "low": "138.00",
      "close": "140.00",
      "average": "139.463",
      "volume": "459",
      "turnover": "64013.5",
      "trades": "12"
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "140.50",
      "high": "141.50",
      "low": "140.50",
      "close": "141.50",
      "average": "140.5868",
      "volume": "438",
      "turnover": "61577",
      "trades": "12"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "141.50",
      "low": "140.50",
      "close": "141.50",
      "average": "140.6572",
      "volume": "1520",
      "turnover": "213799",
      "trades": "15"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "141.50",
      "high": "143.00",
      "low": "141.50",
      "close": "143.00",
      "average": "141.9101",
      "volume": "801",
      "turnover": "113670",
      "trades": "12"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": "143.00",
      "high": "143.00",
      "low": "140.00",
      "close": "141.00",
      "average": "140.7508",
      "volume": "883",
      "turnover": "124283",
      "trades": "26"
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": "141.00",
      "high": "141.00",
      "low": "140.00",
      "close": "140.00",
      "average": "140.7315",
      "volume": "149",
      "turnover": "20969",
      "trades": "15"
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "140.00",
      "close": "140.00",
      "average": "140.00",
      "volume": "834",
      "turnover": "116760",
      "trades": "20"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "137.50",
      "close": "137.50",
      "average": "137.7004",
      "volume": "2335",
      "turnover": "321530.5",
      "trades": "25"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "138.50",
      "high": "139.00",
      "low": "138.50",
      "close": "139.00",
      "average": "138.5529",
      "volume": "1050",
      "turnover": "145480.5",
      "trades": "19"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": "139.00",
      "high": "139.00",
      "low": "138.00",
      "close": "138.00",
      "average": "138.3212",
      "volume": "523",
      "turnover": "72342",
      "trades": "16"
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "138.50",
      "high": "139.00",
      "low": "138.50",
      "close": "139.00",
      "average": "138.8287",
      "volume": "178",
      "turnover": "24711.5",
      "trades": "8"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "139.50",
      "high": "140.00",
      "low": "139.00",
      "close": "139.50",
      "average": "139.9418",
      "volume": "1117",
      "turnover": "156315",
      "trades": "11"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "141.50",
      "low": "140.00",
      "close": "140.00",
      "average": "140.9024",
      "volume": "1670",
      "turnover": "235307",
      "trades": "21"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "140.00",
      "low": "138.00",
      "close": "138.00",
      "average": "139.0744",
      "volume": "692",
      "turnover": "96239.5",
      "trades": "15"
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": "138.50",
      "high": "140.00",
      "low": "138.50",
      "close": "139.50",
      "average": "139.4956",
      "volume": "114",
      "turnover": "15902.5",
      "trades": "14"
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": "139.00",
      "high": "139.00",
      "low": "137.00",
      "close": "137.00",
      "average": "137.9069",
      "volume": "145",
      "turnover": "19996.5",
      "trades": "12"
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "135.50",
      "close": "135.50",
      "average": "136.7234",
      "volume": "47",
      "turnover": "6426",
      "trades": "8"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "135.50",
      "high": "137.00",
      "low": "135.50",
      "close": "137.00",
      "average": "135.5889",
      "volume": "287",
      "turnover": "38914",
      "trades": "11"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "137.00",
      "high": "137.00",
      "low": "136.00",
      "close": "136.00",
      "average": "136.0052",
      "volume": "193",
      "turnover": "26249",
      "trades": "12"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": "137.50",
      "high": "137.50",
      "low": "136.50",
      "close": "136.50",
      "average": "137.0833",
      "volume": "72",
      "turnover": "9870",
      "trades": "7"
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": "140.00",
      "high": "145.50",
      "low": "140.00",
      "close": "145.50",
      "average": "145.0914",
      "volume": "2961",
      "turnover": "429615.5",
      "trades": "38"
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "146.00",
      "high": "148.50",
      "low": "146.00",
      "close": "148.50",
      "average": "148.201",
      "volume": "1142",
      "turnover": "169245.5",
      "trades": "18"
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": "149.00",
      "high": "149.00",
      "low": "147.00",
      "close": "149.00",
      "average": "148.2638",
      "volume": "1217",
      "turnover": "180437",
      "trades": "27"
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "149.00",
      "high": "151.00",
      "low": "149.00",
      "close": "151.00",
      "average": "150.9966",
      "volume": "1780",
      "turnover": "268774",
      "trades": "25"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "151.00",
      "low": "150.50",
      "close": "150.50",
      "average": "150.8249",
      "volume": "1756",
      "turnover": "264848.5",
      "trades": "25"
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "150.50",
      "high": "153.00",
      "low": "150.50",
      "close": "153.00",
      "average": "152.1053",
      "volume": "1805",
      "turnover": "274550",
      "trades": "18"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": "153.00",
      "high": "153.50",
      "low": "152.00",
      "close": "152.00",
      "average": "152.0946",
      "volume": "2152",
      "turnover": "327307.5",
      "trades": "24"
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "152.00",
      "high": "152.00",
      "low": "150.00",
      "close": "150.00",
      "average": "150.4114",
      "volume": "333",
      "turnover": "50087",
      "trades": "23"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "151.00",
      "low": "150.00",
      "close": "150.00",
      "average": "150.0031",
      "volume": "324",
      "turnover": "48601",
      "trades": "12"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "150.00",
      "low": "149.00",
      "close": "149.00",
      "average": "149.2657",
      "volume": "1118",
      "turnover": "166879",
      "trades": "22"
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "152.00",
      "high": "152.00",
      "low": "150.50",
      "close": "152.00",
      "average": "151.0339",
      "volume": "1916",
      "turnover": "289381",
      "trades": "15"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": "149.50",
      "high": "152.00",
      "low": "149.50",
      "close": "151.50",
      "average": "150.2207",
      "volume": "179",
      "turnover": "26889.5",
      "trades": "16"
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "153.00",
      "high": "156.00",
      "low": "153.00",
      "close": "156.00",
      "average": "155.0349",
      "volume": "3500",
      "turnover": "542622",
      "trades": "31"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "157.00",
      "high": "157.00",
      "low": "156.00",
      "close": "157.00",
      "average": "156.6416",
      "volume": "2380",
      "turnover": "372807",
      "trades": "34"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "158.00",
      "high": "158.00",
      "low": "157.00",
      "close": "158.00",
      "average": "157.7487",
      "volume": "3110",
      "turnover": "490598.5",
      "trades": "34"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "158.00",
      "high": "158.00",
      "low": "155.00",
      "close": "155.00",
      "average": "156.501",
      "volume": "493",
      "turnover": "77155",
      "trades": "21"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "155.00",
      "high": "156.00",
      "low": "155.00",
      "close": "155.50",
      "average": "155.8956",
      "volume": "158",
      "turnover": "24631.5",
      "trades": "14"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "155.50",
      "high": "156.00",
      "low": "155.00",
      "close": "156.00",
      "average": "155.595",
      "volume": "479",
      "turnover": "74530",
      "trades": "29"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": "156.00",
      "high": "157.00",
      "low": "156.00",
      "close": "157.00",
      "average": "156.3986",
      "volume": "700",
      "turnover": "109479",
      "trades": "16"
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": "157.00",
      "high": "158.00",
      "low": "157.00",
      "close": "158.00",
      "average": "157.816",
      "volume": "326",
      "turnover": "51448",
      "trades": "17"
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "159.00",
      "high": "159.50",
      "low": "158.50",
      "close": "159.50",
      "average": "159.1929",
      "volume": "394",
      "turnover": "62722",
      "trades": "14"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "159.50",
      "high": "159.50",
      "low": "159.50",
      "close": "159.50",
      "average": "159.50",
      "volume": "650",
      "turnover": "103675",
      "trades": "13"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "160.00",
      "high": "163.00",
      "low": "160.00",
      "close": "163.00",
      "average": "161.4891",
      "volume": "4120",
      "turnover": "665335",
      "trades": "20"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "162.00",
      "high": "162.50",
      "low": "162.00",
      "close": "162.50",
      "average": "162.4721",
      "volume": "4584",
      "turnover": "744772",
      "trades": "26"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "162.50",
      "high": "164.00",
      "low": "162.50",
      "close": "164.00",
      "average": "163.5836",
      "volume": "1406",
      "turnover": "229998.5",
      "trades": "20"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": "164.50",
      "high": "164.50",
      "low": "164.00",
      "close": "164.50",
      "average": "164.3591",
      "volume": "1295",
      "turnover": "212845",
      "trades": "12"
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "165.00",
      "high": "165.50",
      "low": "165.00",
      "close": "165.50",
      "average": "165.3498",
      "volume": "1928",
      "turnover": "318794.5",
      "trades": "25"
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "164.50",
      "high": "164.50",
      "low": "163.50",
      "close": "164.00",
      "average": "163.9405",
      "volume": "4123",
      "turnover": "675926.5",
      "trades": "45"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": "164.50",
      "high": "165.00",
      "low": "164.00",
      "close": "165.00",
      "average": "164.7894",
      "volume": "1434",
      "turnover": "236308",
      "trades": "18"
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "165.00",
      "high": "165.50",
      "low": "165.00",
      "close": "165.50",
      "average": "165.4367",
      "volume": "1880",
      "turnover": "311021",
      "trades": "31"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": "166.00",
      "high": "166.00",
      "low": "164.00",
      "close": "165.00",
      "average": "164.7891",
      "volume": "2148",
      "turnover": "353967",
      "trades": "26"
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": "165.00",
      "high": "165.50",
      "low": "165.00",
      "close": "165.50",
      "average": "165.383",
      "volume": "1508",
      "turnover": "249397.5",
      "trades": "22"
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "165.50",
      "high": "167.00",
      "low": "165.50",
      "close": "167.00",
      "average": "166.7632",
      "volume": "1269",
      "turnover": "211622.5",
      "trades": "27"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "167.50",
      "high": "167.50",
      "low": "165.50",
      "close": "165.50",
      "average": "165.6401",
      "volume": "4310",
      "turnover": "713909",
      "trades": "27"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "165.50",
      "high": "165.50",
      "low": "165.00",
      "close": "165.00",
      "average": "165.0246",
      "volume": "1198",
      "turnover": "197699.5",
      "trades": "14"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": "165.00",
      "high": "167.50",
      "low": "165.00",
      "close": "167.50",
      "average": "166.9569",
      "volume": "116",
      "turnover": "19367",
      "trades": "7"
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "171.00",
      "high": "171.00",
      "low": "166.50",
      "close": "167.00",
      "average": "166.8908",
      "volume": "3580",
      "turnover": "597469",
      "trades": "31"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "167.00",
      "high": "167.00",
      "low": "163.50",
      "close": "164.00",
      "average": "164.409",
      "volume": "2204",
      "turnover": "362357.5",
      "trades": "24"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "164.50",
      "high": "171.00",
      "low": "164.50",
      "close": "171.00",
      "average": "167.2443",
      "volume": "307",
      "turnover": "51344",
      "trades": "16"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "168.00",
      "high": "168.00",
      "low": "167.00",
      "close": "167.00",
      "average": "167.4238",
      "volume": "1725",
      "turnover": "288806",
      "trades": "41"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "167.00",
      "high": "167.00",
      "low": "166.00",
      "close": "167.00",
      "average": "166.6203",
      "volume": "424",
      "turnover": "70647",
      "trades": "14"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "166.00",
      "high": "167.00",
      "low": "164.00",
      "close": "164.00",
      "average": "166.7939",
      "volume": "815",
      "turnover": "135937",
      "trades": "19"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "164.50",
      "high": "164.50",
      "low": "164.50",
      "close": "164.50",
      "average": "164.50",
      "volume": "1104",
      "turnover": "181608",
      "trades": "21"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "164.50",
      "high": "164.50",
      "low": "155.00",
      "close": "155.00",
      "average": "156.145",
      "volume": "2249",
      "turnover": "351170",
      "trades": "33"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": "156.00",
      "high": "158.50",
      "low": "156.00",
      "close": "158.50",
      "average": "156.3867",
      "volume": "1558",
      "turnover": "243650.5",
      "trades": "9"
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "158.50",
      "high": "158.50",
      "low": "156.00",
      "close": "156.50",
      "average": "158.0675",
      "volume": "489",
      "turnover": "77295",
      "trades": "22"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "156.00",
      "high": "157.00",
      "low": "156.00",
      "close": "157.00",
      "average": "156.9912",
      "volume": "1820",
      "turnover": "285724",
      "trades": "23"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "157.00",
      "high": "157.00",
      "low": "156.50",
      "close": "156.50",
      "average": "156.7159",
      "volume": "528",
      "turnover": "82746",
      "trades": "14"
    },
    {
      "date": "2025-09-23",
      "bid": null,
      "ask": null,
      "open": "156.50",
      "high": "156.50",
      "low": "156.50",
      "close": "156.50",
      "average": "156.50",
      "volume": "324",
      "turnover": "50706",
      "trades": "13"
    },
    {
      "date": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "156.50",
      "high": "157.50",
      "low": "156.50",
      "close": "157.00",
      "average": "156.6392",
      "volume": "449",
      "turnover": "70331",
      "trades": "13"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "158.00",
      "high": "158.00",
      "low": "157.50",
      "close": "157.50",
      "average": "157.5031",
      "volume": "964",
      "turnover": "151833",
      "trades": "18"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "157.00",
      "high": "157.00",
      "low": "156.00",
      "close": "156.50",
      "average": "156.0513",
      "volume": "1306",
      "turnover": "203803",
      "trades": "21"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "156.50",
      "high": "158.00",
      "low": "156.50",
      "close": "157.50",
      "average": "157.5196",
      "volume": "306",
      "turnover": "48201",
      "trades": "22"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "158.00",
      "high": "159.00",
      "low": "158.00",
      "close": "159.00",
      "average": "158.9199",
      "volume": "849",
      "turnover": "134923",
      "trades": "14"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": "159.50",
      "high": "159.50",
      "low": "159.50",
      "close": "159.50",
      "average": "159.50",
      "volume": "1420",
      "turnover": "226490",
      "trades": "16"
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": "159.50",
      "high": "161.50",
      "low": "159.50",
      "close": "160.00",
      "average": "159.9382",
      "volume": "639",
      "turnover": "102200.5",
      "trades": "21"
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": "162.00",
      "high": "162.00",
      "low": "160.00",
      "close": "160.00",
      "average": "160.6945",
      "volume": "694",
      "turnover": "111522",
      "trades": "15"
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": "160.00",
      "high": "162.50",
      "low": "160.00",
      "close": "162.50",
      "average": "161.3218",
      "volume": "1532",
      "turnover": "247145",
      "trades": "31"
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "163.00",
      "high": "163.00",
      "low": "160.50",
      "close": "160.50",
      "average": "162.3779",
      "volume": "958",
      "turnover": "155558",
      "trades": "21"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "160.50",
      "high": "160.50",
      "low": "160.00",
      "close": "160.50",
      "average": "160.3976",
      "volume": "415",
      "turnover": "66565",
      "trades": "14"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "158.50",
      "high": "158.50",
      "low": "157.50",
      "close": "157.50",
      "average": "158.0461",
      "volume": "813",
      "turnover": "128491.5",
      "trades": "16"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": "158.50",
      "high": "160.00",
      "low": "158.50",
      "close": "160.00",
      "average": "159.2115",
      "volume": "156",
      "turnover": "24837",
      "trades": "9"
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "160.00",
      "high": "160.00",
      "low": "156.50",
      "close": "156.50",
      "average": "156.7539",
      "volume": "380",
      "turnover": "59566.5",
      "trades": "13"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": "156.50",
      "high": "157.00",
      "low": "156.50",
      "close": "157.00",
      "average": "156.5106",
      "volume": "425",
      "turnover": "66517",
      "trades": "11"
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": "157.50",
      "high": "159.00",
      "low": "157.50",
      "close": "159.00",
      "average": "158.9892",
      "volume": "830",
      "turnover": "131961",
      "trades": "17"
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "160.00",
      "high": "160.00",
      "low": "158.00",
      "close": "158.00",
      "average": "159.1665",
      "volume": "1039",
      "turnover": "165374",
      "trades": "19"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "158.00",
      "high": "160.00",
      "low": "158.00",
      "close": "160.00",
      "average": "159.4832",
      "volume": "1098",
      "turnover": "175112.5",
      "trades": "13"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": "160.00",
      "high": "160.00",
      "low": "158.00",
      "close": "158.00",
      "average": "159.4375",
      "volume": "216",
      "turnover": "34438.5",
      "trades": "11"
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": "158.50",
      "high": "158.50",
      "low": "156.50",
      "close": "156.50",
      "average": "157.0914",
      "volume": "487",
      "turnover": "76503.5",
      "trades": "19"
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": "156.00",
      "high": "156.00",
      "low": "151.00",
      "close": "151.00",
      "average": "151.4911",
      "volume": "958",
      "turnover": "145128.5",
      "trades": "19"
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": "153.00",
      "high": "155.00",
      "low": "153.00",
      "close": "154.50",
      "average": "154.1955",
      "volume": "202",
      "turnover": "31147.5",
      "trades": "13"
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": "154.00",
      "high": "154.00",
      "low": "150.00",
      "close": "150.00",
      "average": "153.3731",
      "volume": "1470",
      "turnover": "225458.5",
      "trades": "31"
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "153.00",
      "low": "151.00",
      "close": "152.00",
      "average": "152.2299",
      "volume": "1566",
      "turnover": "238392",
      "trades": "27"
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": "152.00",
      "high": "152.00",
      "low": "151.50",
      "close": "152.00",
      "average": "151.9728",
      "volume": "1691",
      "turnover": "256986",
      "trades": "20"
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": "153.00",
      "high": "153.00",
      "low": "150.00",
      "close": "150.00",
      "average": "152.0561",
      "volume": "196",
      "turnover": "29803",
      "trades": "14"
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": "150.50",
      "high": "153.00",
      "low": "150.50",
      "close": "153.00",
      "average": "152.8649",
      "volume": "555",
      "turnover": "84840",
      "trades": "10"
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": "152.50",
      "high": "152.50",
      "low": "150.50",
      "close": "150.50",
      "average": "150.641",
      "volume": "78",
      "turnover": "11750",
      "trades": "5"
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "154.50",
      "low": "151.00",
      "close": "154.50",
      "average": "154.4609",
      "volume": "2352",
      "turnover": "363292",
      "trades": "29"
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": "154.50",
      "high": "163.50",
      "low": "151.50",
      "close": "151.50",
      "average": "153.0056",
      "volume": "803",
      "turnover": "122863.5",
      "trades": "42"
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": "151.50",
      "high": "151.50",
      "low": "150.00",
      "close": "151.50",
      "average": "150.132",
      "volume": "663",
      "turnover": "99537.5",
      "trades": "23"
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "151.50",
      "high": "151.50",
      "low": "150.50",
      "close": "150.50",
      "average": "150.5045",
      "volume": "1794",
      "turnover": "270005",
      "trades": "16"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "150.50",
      "high": "151.00",
      "low": "150.50",
      "close": "150.50",
      "average": "150.5107",
      "volume": "4671",
      "turnover": "703035.5",
      "trades": "23"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "152.00",
      "low": "150.50",
      "close": "150.50",
      "average": "150.8981",
      "volume": "1261",
      "turnover": "190282.5",
      "trades": "30"
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": "150.50",
      "high": "151.00",
      "low": "149.50",
      "close": "149.50",
      "average": "150.5564",
      "volume": "328",
      "turnover": "49382.5",
      "trades": "14"
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "149.50",
      "high": "150.00",
      "low": "149.50",
      "close": "150.00",
      "average": "149.6187",
      "volume": "3685",
      "turnover": "551345",
      "trades": "24"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "151.00",
      "low": "147.50",
      "close": "147.50",
      "average": "150.0941",
      "volume": "3453",
      "turnover": "518275",
      "trades": "25"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": "147.50",
      "high": "147.50",
      "low": "143.50",
      "close": "146.00",
      "average": "145.2089",
      "volume": "1774",
      "turnover": "257600.5",
      "trades": "21"
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "146.50",
      "high": "146.50",
      "low": "146.00",
      "close": "146.50",
      "average": "146.4966",
      "volume": "1179",
      "turnover": "172719.5",
      "trades": "15"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "147.00",
      "high": "147.00",
      "low": "144.50",
      "close": "145.00",
      "average": "146.022",
      "volume": "431",
      "turnover": "62935.5",
      "trades": "18"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "145.50",
      "high": "148.00",
      "low": "144.50",
      "close": "146.00",
      "average": "145.30",
      "volume": "415",
      "turnover": "60299.5",
      "trades": "13"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": "147.50",
      "high": "147.50",
      "low": "146.00",
      "close": "146.00",
      "average": "146.1364",
      "volume": "11",
      "turnover": "1607.5",
      "trades": "3"
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": "146.00",
      "high": "147.00",
      "low": "146.00",
      "close": "146.50",
      "average": "146.5727",
      "volume": "220",
      "turnover": "32246",
      "trades": "11"
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "147.50",
      "high": "150.00",
      "low": "147.50",
      "close": "150.00",
      "average": "149.3273",
      "volume": "417",
      "turnover": "62269.5",
      "trades": "16"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "149.50",
      "high": "149.50",
      "low": "149.00",
      "close": "149.50",
      "average": "149.2868",
      "volume": "340",
      "turnover": "50757.5",
      "trades": "9"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "150.00",
      "low": "148.50",
      "close": "149.00",
      "average": "148.8766",
      "volume": "762",
      "turnover": "113444",
      "trades": "25"
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "149.50",
      "high": "149.50",
      "low": "149.50",
      "close": "149.50",
      "average": "149.50",
      "volume": "423",
      "turnover": "63238.5",
      "trades": "12"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "151.00",
      "low": "150.00",
      "close": "151.00",
      "average": "150.8797",
      "volume": "79",
      "turnover": "11919.5",
      "trades": "9"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "151.00",
      "low": "149.00",
      "close": "149.00",
      "average": "149.4124",
      "volume": "896",
      "turnover": "133873.5",
      "trades": "20"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": "149.50",
      "high": "149.50",
      "low": "148.50",
      "close": "148.50",
      "average": "148.8439",
      "volume": "602",
      "turnover": "89604",
      "trades": "15"
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "150.00",
      "low": "149.00",
      "close": "149.00",
      "average": "149.0061",
      "volume": "6180",
      "turnover": "920858",
      "trades": "15"
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": "149.00",
      "high": "149.00",
      "low": "146.00",
      "close": "146.50",
      "average": "147.4138",
      "volume": "1590",
      "turnover": "234388",
      "trades": "20"
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "144.00",
      "high": "148.00",
      "low": "144.00",
      "close": "148.00",
      "average": "145.605",
      "volume": "262",
      "turnover": "38148.5",
      "trades": "22"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "148.00",
      "high": "148.00",
      "low": "146.50",
      "close": "146.50",
      "average": "147.1061",
      "volume": "509",
      "turnover": "74877",
      "trades": "22"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": "148.00",
      "high": "148.00",
      "low": "147.50",
      "close": "147.50",
      "average": "147.5126",
      "volume": "1980",
      "turnover": "292075",
      "trades": "10"
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": "147.50",
      "high": "147.50",
      "low": "146.50",
      "close": "147.50",
      "average": "146.7291",
      "volume": "323",
      "turnover": "47393.5",
      "trades": "10"
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "148.00",
      "high": "148.00",
      "low": "147.50",
      "close": "148.00",
      "average": "147.988",
      "volume": "1541",
      "turnover": "228049.5",
      "trades": "10"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "148.00",
      "high": "148.00",
      "low": "147.50",
      "close": "147.50",
      "average": "147.8601",
      "volume": "168",
      "turnover": "24840.5",
      "trades": "9"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": "147.50",
      "high": "150.00",
      "low": "147.50",
      "close": "150.00",
      "average": "149.3068",
      "volume": "88",
      "turnover": "13139",
      "trades": "8"
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "150.00",
      "high": "150.00",
      "low": "149.00",
      "close": "150.00",
      "average": "149.9175",
      "volume": "291",
      "turnover": "43626",
      "trades": "8"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "149.00",
      "high": "152.00",
      "low": "149.00",
      "close": "152.00",
      "average": "150.125",
      "volume": "500",
      "turnover": "75062.5",
      "trades": "19"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": "152.00",
      "high": "152.50",
      "low": "152.00",
      "close": "152.50",
      "average": "152.3061",
      "volume": "98",
      "turnover": "14926",
      "trades": "6"
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": "153.50",
      "high": "153.50",
      "low": "151.00",
      "close": "151.00",
      "average": "151.7955",
      "volume": "440",
      "turnover": "66790",
      "trades": "7"
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "151.00",
      "low": "148.00",
      "close": "151.00",
      "average": "149.1549",
      "volume": "439",
      "turnover": "65479",
      "trades": "16"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "151.00",
      "high": "152.00",
      "low": "151.00",
      "close": "152.00",
      "average": "151.0652",
      "volume": "46",
      "turnover": "6949",
      "trades": "7"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "153.00",
      "high": "153.00",
      "low": "152.50",
      "close": "152.50",
      "average": "152.8549",
      "volume": "779",
      "turnover": "119074",
      "trades": "20"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "152.50",
      "high": "154.50",
      "low": "152.50",
      "close": "154.50",
      "average": "153.1913",
      "volume": "277",
      "turnover": "42434",
      "trades": "16"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "154.50",
      "high": "156.00",
      "low": "154.50",
      "close": "155.00",
      "average": "155.1484",
      "volume": "6345",
      "turnover": "984416.5",
      "trades": "32"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "155.00",
      "high": "155.00",
      "low": "153.00",
      "close": "153.50",
      "average": "153.162",
      "volume": "213",
      "turnover": "32623.5",
      "trades": "18"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "154.00",
      "high": "154.00",
      "low": "153.00",
      "close": "153.00",
      "average": "153.8564",
      "volume": "3398",
      "turnover": "522804",
      "trades": "33"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": "153.00",
      "high": "154.50",
      "low": "153.00",
      "close": "154.50",
      "average": "153.0514",
      "volume": "321",
      "turnover": "49129.5",
      "trades": "10"
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": "155.00",
      "high": "155.00",
      "low": "152.00",
      "close": "152.00",
      "average": "152.357",
      "volume": "748",
      "turnover": "113963",
      "trades": "32"
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "152.00",
      "high": "152.00",
      "low": "151.50",
      "close": "152.00",
      "average": "151.9857",
      "volume": "244",
      "turnover": "37084.5",
      "trades": "15"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "151.50",
      "high": "151.50",
      "low": "149.50",
      "close": "149.50",
      "average": "150.2348",
      "volume": "1576",
      "turnover": "236770",
      "trades": "20"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "149.50",
      "high": "153.50",
      "low": "149.50",
      "close": "153.50",
      "average": "150.1553",
      "volume": "644",
      "turnover": "96700",
      "trades": "14"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "157.00",
      "high": "157.00",
      "low": "156.00",
      "close": "156.00",
      "average": "156.1799",
      "volume": "278",
      "turnover": "43418",
      "trades": "11"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "156.00",
      "high": "156.00",
      "low": "154.50",
      "close": "155.00",
      "average": "154.6625",
      "volume": "3965",
      "turnover": "613237",
      "trades": "24"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": "154.00",
      "high": "157.00",
      "low": "154.00",
      "close": "157.00",
      "average": "154.6246",
      "volume": "2122",
      "turnover": "328113.5",
      "trades": "28"
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": "157.00",
      "high": "157.00",
      "low": "154.50",
      "close": "154.50",
      "average": "156.2899",
      "volume": "1352",
      "turnover": "211304",
      "trades": "16"
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "154.50",
      "high": "156.00",
      "low": "154.50",
      "close": "156.00",
      "average": "155.2741",
      "volume": "2198",
      "turnover": "341292.5",
      "trades": "21"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": "156.50",
      "high": "160.50",
      "low": "156.50",
      "close": "160.00",
      "average": "159.884",
      "volume": "1479",
      "turnover": "236468.5",
      "trades": "30"
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": "159.50",
      "high": "160.50",
      "low": "159.50",
      "close": "160.50",
      "average": "159.8378",
      "volume": "8393",
      "turnover": "1341519",
      "trades": "25"
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "162.50",
      "high": "164.00",
      "low": "161.50",
      "close": "164.00",
      "average": "162.0769",
      "volume": "806",
      "turnover": "130634",
      "trades": "19"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": "164.00",
      "high": "165.50",
      "low": "164.00",
      "close": "165.00",
      "average": "164.809",
      "volume": "144",
      "turnover": "23732.5",
      "trades": "18"
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "165.00",
      "high": "165.00",
      "low": "158.00",
      "close": "158.00",
      "average": "160.6174",
      "volume": "5339",
      "turnover": "857536.5",
      "trades": "82"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "158.00",
      "high": "161.00",
      "low": "157.50",
      "close": "161.00",
      "average": "159.3677",
      "volume": "2660",
      "turnover": "423918",
      "trades": "42"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "162.00",
      "high": "162.00",
      "low": "161.50",
      "close": "161.50",
      "average": "161.5216",
      "volume": "3828",
      "turnover": "618304.5",
      "trades": "25"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "163.50",
      "high": "165.50",
      "low": "163.50",
      "close": "165.50",
      "average": "164.6049",
      "volume": "286",
      "turnover": "47077",
      "trades": "17"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": "166.00",
      "high": "170.00",
      "low": "166.00",
      "close": "170.00",
      "average": "166.513",
      "volume": "1611",
      "turnover": "268252.5",
      "trades": "15"
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "170.00",
      "high": "170.00",
      "low": "169.50",
      "close": "170.00",
      "average": "169.7507",
      "volume": "1101",
      "turnover": "186895.5",
      "trades": "26"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "170.50",
      "high": "172.00",
      "low": "168.50",
      "close": "172.00",
      "average": "168.9967",
      "volume": "1196",
      "turnover": "202120",
      "trades": "25"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "172.00",
      "high": "175.50",
      "low": "172.00",
      "close": "175.50",
      "average": "172.5851",
      "volume": "1616",
      "turnover": "278897.5",
      "trades": "14"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "175.00",
      "high": "181.50",
      "low": "175.00",
      "close": "181.00",
      "average": "179.9422",
      "volume": "1436",
      "turnover": "258397",
      "trades": "27"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "181.00",
      "high": "181.00",
      "low": "181.00",
      "close": "181.00",
      "average": "181.00",
      "volume": "409",
      "turnover": "74029",
      "trades": "13"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "181.00",
      "high": "184.00",
      "low": "181.00",
      "close": "184.00",
      "average": "182.9274",
      "volume": "1853",
      "turnover": "338964.5",
      "trades": "31"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": "184.00",
      "high": "186.50",
      "low": "184.00",
      "close": "186.50",
      "average": "185.0624",
      "volume": "873",
      "turnover": "161559.5",
      "trades": "17"
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "186.50",
      "high": "188.00",
      "low": "186.50",
      "close": "186.50",
      "average": "187.4932",
      "volume": "1314",
      "turnover": "246366",
      "trades": "19"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": "185.00",
      "high": "186.50",
      "low": "185.00",
      "close": "186.50",
      "average": "186.379",
      "volume": "248",
      "turnover": "46222",
      "trades": "10"
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": "188.00",
      "high": "190.00",
      "low": "188.00",
      "close": "190.00",
      "average": "189.4788",
      "volume": "2992",
      "turnover": "566920.5",
      "trades": "25"
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": "190.00",
      "high": "191.00",
      "low": "189.00",
      "close": "189.00",
      "average": "190.4997",
      "volume": "1715",
      "turnover": "326707",
      "trades": "32"
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "189.50",
      "high": "190.00",
      "low": "189.50",
      "close": "190.00",
      "average": "189.5469",
      "volume": "3752",
      "turnover": "711180",
      "trades": "26"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": "190.00",
      "high": "190.00",
      "low": "190.00",
      "close": "190.00",
      "average": "190.00",
      "volume": "265",
      "turnover": "50350",
      "trades": "14"
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "190.00",
      "high": "192.00",
      "low": "190.00",
      "close": "192.00",
      "average": "190.8438",
      "volume": "333",
      "turnover": "63551",
      "trades": "19"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "192.00",
      "high": "192.00",
      "low": "190.50",
      "close": "190.50",
      "average": "191.7829",
      "volume": "1002",
      "turnover": "192166.5",
      "trades": "31"
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "190.50",
      "high": "192.00",
      "low": "190.50",
      "close": "192.00",
      "average": "191.9659",
      "volume": "792",
      "turnover": "152037",
      "trades": "31"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "192.00",
      "high": "192.50",
      "low": "191.00",
      "close": "191.00",
      "average": "191.8693",
      "volume": "1572",
      "turnover": "301618.5",
      "trades": "34"
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "190.50",
      "high": "191.00",
      "low": "190.50",
      "close": "191.00",
      "average": "190.9811",
      "volume": "238",
      "turnover": "45453.5",
      "trades": "17"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "193.50",
      "average": null,
      "volume": "242",
      "turnover": "46377",
      "trades": "22"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": "193.50",
      "high": "193.50",
      "low": "187.00",
      "close": "187.00",
      "average": "187.7607",
      "volume": "303",
      "turnover": "56891.5",
      "trades": "19"
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "187.00",
      "high": "194.00",
      "low": "187.00",
      "close": "193.00",
      "average": "189.3472",
      "volume": "962",
      "turnover": "182152",
      "trades": "20"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "191.50",
      "high": "192.50",
      "low": "191.00",
      "close": "191.50",
      "average": "191.5229",
      "volume": "2099",
      "turnover": "402006.5",
      "trades": "32"
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": "191.50",
      "high": "191.50",
      "low": "190.50",
      "close": "190.50",
      "average": "190.6411",
      "volume": "241",
      "turnover": "45944.5",
      "trades": "18"
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": "189.50",
      "high": "189.50",
      "low": "186.00",
      "close": "189.50",
      "average": "187.1487",
      "volume": "454",
      "turnover": "84965.5",
      "trades": "23"
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "189.50",
      "high": "195.00",
      "low": "189.50",
      "close": "195.00",
      "average": "192.6415",
      "volume": "721",
      "turnover": "138894.5",
      "trades": "24"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": "196.00",
      "high": "196.00",
      "low": "193.00",
      "close": "193.50",
      "average": "194.8513",
      "volume": "1395",
      "turnover": "271817.5",
      "trades": "32"
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": "194.00",
      "high": "194.00",
      "low": "189.50",
      "close": "190.00",
      "average": "190.8383",
      "volume": "266",
      "turnover": "50763",
      "trades": "13"
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": "190.00",
      "high": "192.00",
      "low": "189.50",
      "close": "192.00",
      "average": "189.885",
      "volume": "200",
      "turnover": "37977",
      "trades": "13"
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": "192.00",
      "high": "192.50",
      "low": "191.50",
      "close": "191.50",
      "average": "191.9731",
      "volume": "707",
      "turnover": "135725",
      "trades": "20"
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": "191.50",
      "high": "195.00",
      "low": "191.50",
      "close": "194.00",
      "average": "193.0874",
      "volume": "1670",
      "turnover": "322456",
      "trades": "24"
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": "194.00",
      "high": "194.00",
      "low": "190.50",
      "close": "190.50",
      "average": "191.344",
      "volume": "1077",
      "turnover": "206077.5",
      "trades": "27"
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "190.50",
      "high": "193.50",
      "low": "190.50",
      "close": "193.00",
      "average": "190.5971",
      "volume": "417",
      "turnover": "79479",
      "trades": "10"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": "192.00",
      "high": "192.00",
      "low": "189.00",
      "close": "189.00",
      "average": "190.5179",
      "volume": "613",
      "turnover": "116787.5",
      "trades": "21"
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "186.00",
      "high": "187.00",
      "low": "184.50",
      "close": "186.00",
      "average": "186.2664",
      "volume": "687",
      "turnover": "127965",
      "trades": "30"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": "186.00",
      "high": "189.00",
      "low": "186.00",
      "close": "189.00",
      "average": "186.2632",
      "volume": "266",
      "turnover": "49546",
      "trades": "13"
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": "190.00",
      "high": "191.00",
      "low": "190.00",
      "close": "190.00",
      "average": "190.7998",
      "volume": "874",
      "turnover": "166759",
      "trades": "29"
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": "192.00",
      "high": "192.00",
      "low": "190.00",
      "close": "190.50",
      "average": "190.8881",
      "volume": "143",
      "turnover": "27297",
      "trades": "14"
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": "189.50",
      "high": "190.00",
      "low": "189.50",
      "close": "189.50",
      "average": "189.5137",
      "volume": "291",
      "turnover": "55148.5",
      "trades": "13"
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": "189.50",
      "high": "192.50",
      "low": "189.50",
      "close": "192.50",
      "average": "191.0837",
      "volume": "484",
      "turnover": "92484.5",
      "trades": "29"
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": "194.00",
      "high": "198.00",
      "low": "194.00",
      "close": "198.00",
      "average": "197.8186",
      "volume": "3285",
      "turnover": "649834",
      "trades": "30"
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": "198.00",
      "high": "199.00",
      "low": "196.50",
      "close": "196.50",
      "average": "198.6798",
      "volume": "3270",
      "turnover": "649683",
      "trades": "41"
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": "200.00",
      "high": "200.00",
      "low": "200.00",
      "close": "200.00",
      "average": "200.00",
      "volume": "649",
      "turnover": "129800",
      "trades": "12"
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "199.00",
      "high": "199.50",
      "low": "199.00",
      "close": "199.00",
      "average": "199.0634",
      "volume": "733",
      "turnover": "145913.5",
      "trades": "52"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "199.00",
      "high": "199.00",
      "low": "196.00",
      "close": "197.00",
      "average": "196.4097",
      "volume": "537",
      "turnover": "105472",
      "trades": "25"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "198.00",
      "high": "198.00",
      "low": "196.00",
      "close": "196.50",
      "average": "196.3216",
      "volume": "2323",
      "turnover": "456055",
      "trades": "28"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": "194.00",
      "high": "196.50",
      "low": "194.00",
      "close": "196.50",
      "average": "195.2225",
      "volume": "2706",
      "turnover": "528272",
      "trades": "38"
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": "196.50",
      "high": "196.50",
      "low": "195.50",
      "close": "196.50",
      "average": "195.9706",
      "volume": "561",
      "turnover": "109939.5",
      "trades": "25"
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": "196.50",
      "high": "196.50",
      "low": "196.00",
      "close": "196.00",
      "average": "196.0565",
      "volume": "717",
      "turnover": "140572.5",
      "trades": "25"
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": "195.50",
      "high": "196.00",
      "low": "195.00",
      "close": "196.00",
      "average": "195.4829",
      "volume": "1202",
      "turnover": "234970.5",
      "trades": "21"
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": "192.00",
      "high": "192.00",
      "low": "186.50",
      "close": "191.50",
      "average": "189.492",
      "volume": "2133",
      "turnover": "404186.5",
      "trades": "34"
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "191.50",
      "high": "191.50",
      "low": "187.50",
      "close": "187.50",
      "average": "190.8151",
      "volume": "1809",
      "turnover": "345184.5",
      "trades": "28"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "187.50",
      "high": "189.50",
      "low": "187.50",
      "close": "189.50",
      "average": "188.9816",
      "volume": "2852",
      "turnover": "538975.5",
      "trades": "31"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "195.00",
      "high": "195.00",
      "low": "187.00",
      "close": "187.00",
      "average": "188.4136",
      "volume": "1030",
      "turnover": "194066",
      "trades": "24"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "187.00",
      "high": "192.50",
      "low": "187.00",
      "close": "192.50",
      "average": "191.9514",
      "volume": "2274",
      "turnover": "436497.5",
      "trades": "30"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": "192.50",
      "high": "192.50",
      "low": "191.50",
      "close": "191.50",
      "average": "191.5525",
      "volume": "971",
      "turnover": "185997.5",
      "trades": "11"
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": "190.50",
      "high": "192.00",
      "low": "190.50",
      "close": "191.50",
      "average": "190.7996",
      "volume": "544",
      "turnover": "103795",
      "trades": "27"
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "190.50",
      "high": "190.50",
      "low": "187.00",
      "close": "187.50",
      "average": "188.1253",
      "volume": "1137",
      "turnover": "213898.5",
      "trades": "29"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "187.00",
      "high": "187.00",
      "low": "187.00",
      "close": "187.00",
      "average": "187.00",
      "volume": "243",
      "turnover": "45441",
      "trades": "17"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": "188.00",
      "high": "188.00",
      "low": "186.50",
      "close": "187.50",
      "average": "187.2018",
      "volume": "451",
      "turnover": "84428",
      "trades": "33"
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": "187.50",
      "high": "188.00",
      "low": "187.50",
      "close": "188.00",
      "average": "187.9952",
      "volume": "521",
      "turnover": "97945.5",
      "trades": "12"
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": "189.00",
      "high": "189.00",
      "low": "187.00",
      "close": "187.00",
      "average": "188.0316",
      "volume": "1553",
      "turnover": "292013",
      "trades": "46"
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "187.00",
      "high": "187.00",
      "low": "186.50",
      "close": "186.50",
      "average": "186.7611",
      "volume": "3422",
      "turnover": "639096.5",
      "trades": "30"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "186.50",
      "high": "186.50",
      "low": "185.00",
      "close": "185.50",
      "average": "185.4082",
      "volume": "2244",
      "turnover": "416056",
      "trades": "29"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "185.50",
      "high": "185.50",
      "low": "185.00",
      "close": "185.00",
      "average": "185.4311",
      "volume": "1285",
      "turnover": "238279",
      "trades": "28"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "185.00",
      "high": "185.00",
      "low": "184.00",
      "close": "184.00",
      "average": "184.9604",
      "volume": "227",
      "turnover": "41986",
      "trades": "12"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": "184.00",
      "high": "184.50",
      "low": "184.00",
      "close": "184.00",
      "average": "184.0566",
      "volume": "1952",
      "turnover": "359278.5",
      "trades": "31"
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "184.00",
      "high": "185.50",
      "low": "183.00",
      "close": "185.50",
      "average": "183.7582",
      "volume": "941",
      "turnover": "172916.5",
      "trades": "24"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": "183.50",
      "high": "183.50",
      "low": "181.00",
      "close": "181.00",
      "average": "181.5591",
      "volume": "237",
      "turnover": "43029.5",
      "trades": "16"
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "181.50",
      "high": "186.00",
      "low": "181.50",
      "close": "184.50",
      "average": "185.6237",
      "volume": "1520",
      "turnover": "282148",
      "trades": "28"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "184.50",
      "high": "188.00",
      "low": "184.50",
      "close": "188.00",
      "average": "185.6766",
      "volume": "1662",
      "turnover": "308594.5",
      "trades": "37"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": "185.00",
      "high": "186.00",
      "low": "185.00",
      "close": "185.00",
      "average": "185.038",
      "volume": "539",
      "turnover": "99735.5",
      "trades": "30"
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "185.00",
      "high": "189.00",
      "low": "185.00",
      "close": "189.00",
      "average": "185.8659",
      "volume": "1156",
      "turnover": "214861",
      "trades": "22"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": "188.00",
      "high": "188.00",
      "low": "184.00",
      "close": "184.00",
      "average": "184.9933",
      "volume": "1200",
      "turnover": "221992",
      "trades": "27"
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": "184.00",
      "high": "185.00",
      "low": "182.00",
      "close": "182.00",
      "average": "183.784",
      "volume": "896",
      "turnover": "164670.5",
      "trades": "32"
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "182.00",
      "high": "182.00",
      "low": "181.50",
      "close": "182.00",
      "average": "181.8798",
      "volume": "1627",
      "turnover": "295918.5",
      "trades": "66"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "182.00",
      "high": "182.00",
      "low": "180.00",
      "close": "182.00",
      "average": "181.9727",
      "volume": "2051",
      "turnover": "373226",
      "trades": "43"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "180.00",
      "high": "180.00",
      "low": "175.00",
      "close": "175.00",
      "average": "177.0588",
      "volume": "527",
      "turnover": "93310",
      "trades": "28"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "176.00",
      "high": "177.00",
      "low": "175.50",
      "close": "177.00",
      "average": "176.0442",
      "volume": "985",
      "turnover": "173403.5",
      "trades": "24"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "177.50",
      "high": "177.50",
      "low": "173.00",
      "close": "173.00",
      "average": "174.0959",
      "volume": "3445",
      "turnover": "599760.5",
      "trades": "31"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": "173.00",
      "high": "176.00",
      "low": "173.00",
      "close": "176.00",
      "average": "174.8098",
      "volume": "573",
      "turnover": "100166",
      "trades": "27"
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": "176.00",
      "high": "176.00",
      "low": "174.00",
      "close": "175.00",
      "average": "174.0967",
      "volume": "3815",
      "turnover": "664179",
      "trades": "27"
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "175.00",
      "high": "177.50",
      "low": "175.00",
      "close": "177.50",
      "average": "175.8848",
      "volume": "1128",
      "turnover": "198398",
      "trades": "20"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "177.50",
      "high": "177.50",
      "low": "175.50",
      "close": "175.50",
      "average": "176.5217",
      "volume": "46",
      "turnover": "8120",
      "trades": "9"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": "175.00",
      "high": "175.00",
      "low": "174.50",
      "close": "174.50",
      "average": "174.9938",
      "volume": "324",
      "turnover": "56698",
      "trades": "13"
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "174.50",
      "high": "176.50",
      "low": "174.50",
      "close": "176.50",
      "average": "175.4181",
      "volume": "1185",
      "turnover": "207870.5",
      "trades": "25"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": "177.00",
      "high": "177.00",
      "low": "176.00",
      "close": "176.50",
      "average": "176.2106",
      "volume": "406",
      "turnover": "71541.5",
      "trades": "14"
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": "176.50",
      "high": "178.50",
      "low": "176.50",
      "close": "178.50",
      "average": "176.6747",
      "volume": "641",
      "turnover": "113248.5",
      "trades": "12"
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": "179.00",
      "high": "182.00",
      "low": "179.00",
      "close": "182.00",
      "average": "181.3294",
      "volume": "941",
      "turnover": "170631",
      "trades": "16"
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "182.00",
      "high": "185.50",
      "low": "182.00",
      "close": "185.50",
      "average": "183.4075",
      "volume": "265",
      "turnover": "48603",
      "trades": "25"
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "185.50",
      "high": "185.50",
      "low": "181.00",
      "close": "181.50",
      "average": "182.551",
      "volume": "2019",
      "turnover": "368570.5",
      "trades": "30"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "181.50",
      "high": "181.50",
      "low": "176.00",
      "close": "176.00",
      "average": "179.5418",
      "volume": "251",
      "turnover": "45065",
      "trades": "13"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": "176.00",
      "high": "176.00",
      "low": "176.00",
      "close": "176.00",
      "average": "176.00",
      "volume": "670",
      "turnover": "117920",
      "trades": "29"
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": "175.50",
      "high": "176.00",
      "low": "172.50",
      "close": "172.50",
      "average": "175.6637",
      "volume": "666",
      "turnover": "116992",
      "trades": "13"
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "173.50",
      "high": "175.50",
      "low": "173.50",
      "close": "175.50",
      "average": "175.0556",
      "volume": "198",
      "turnover": "34661",
      "trades": "13"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": "174.00",
      "high": "174.50",
      "low": "172.50",
      "close": "174.50",
      "average": "173.4636",
      "volume": "508",
      "turnover": "88119.5",
      "trades": "15"
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "174.50",
      "high": "175.00",
      "low": "174.50",
      "close": "174.50",
      "average": "174.6587",
      "volume": "271",
      "turnover": "47332.5",
      "trades": "12"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": "174.50",
      "high": "175.00",
      "low": "174.50",
      "close": "175.00",
      "average": "174.8057",
      "volume": "296",
      "turnover": "51742.5",
      "trades": "22"
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "175.00",
      "high": "177.50",
      "low": "175.00",
      "close": "177.00",
      "average": "177.3395",
      "volume": "838",
      "turnover": "148610.5",
      "trades": "15"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "177.00",
      "high": "177.00",
      "low": "174.50",
      "close": "174.50",
      "average": "174.865",
      "volume": "2822",
      "turnover": "493469",
      "trades": "41"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": "172.00",
      "high": "172.50",
      "low": "170.00",
      "close": "170.00",
      "average": "170.9777",
      "volume": "1257",
      "turnover": "214919",
      "trades": "25"
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": "170.00",
      "high": "170.00",
      "low": "165.00",
      "close": "165.00",
      "average": "165.8058",
      "volume": "1169",
      "turnover": "193827",
      "trades": "34"
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "164.50",
      "high": "165.50",
      "low": "164.50",
      "close": "165.00",
      "average": "164.986",
      "volume": "1071",
      "turnover": "176700",
      "trades": "31"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": "165.50",
      "high": "166.00",
      "low": "165.50",
      "close": "166.00",
      "average": "165.8551",
      "volume": "797",
      "turnover": "132186.5",
      "trades": "15"
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "166.00",
      "high": "166.00",
      "low": "162.50",
      "close": "162.50",
      "average": "164.2481",
      "volume": "1941",
      "turnover": "318805.5",
      "trades": "28"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": "162.50",
      "high": "165.50",
      "low": "162.50",
      "close": "165.50",
      "average": "164.2581",
      "volume": "1904",
      "turnover": "312747.5",
      "trades": "24"
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "165.50",
      "high": "166.50",
      "low": "165.00",
      "close": "166.50",
      "average": "165.9233",
      "volume": "1272",
      "turnover": "211054.5",
      "trades": "28"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": "165.00",
      "high": "166.50",
      "low": "165.00",
      "close": "166.50",
      "average": "165.2245",
      "volume": "588",
      "turnover": "97152",
      "trades": "13"
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": "170.00",
      "high": "170.00",
      "low": "166.50",
      "close": "166.50",
      "average": "168.6916",
      "volume": "3961",
      "turnover": "668187.5",
      "trades": "22"
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "167.00",
      "high": "171.50",
      "low": "167.00",
      "close": "171.50",
      "average": "169.9499",
      "volume": "4204",
      "turnover": "714469.5",
      "trades": "26"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": "171.50",
      "high": "171.50",
      "low": "171.50",
      "close": "171.50",
      "average": "171.50",
      "volume": "232",
      "turnover": "39788",
      "trades": "16"
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": "171.50",
      "high": "171.50",
      "low": "168.00",
      "close": "168.00",
      "average": "168.5084",
      "volume": "297",
      "turnover": "50047",
      "trades": "12"
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "161.50",
      "high": "161.50",
      "low": "160.50",
      "close": "160.50",
      "average": "160.5056",
      "volume": "1773",
      "turnover": "284576.5",
      "trades": "26"
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "160.50",
      "high": "162.50",
      "low": "160.50",
      "close": "162.50",
      "average": "162.4331",
      "volume": "1083",
      "turnover": "175915",
      "trades": "16"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "162.50",
      "high": "162.50",
      "low": "158.00",
      "close": "158.00",
      "average": "161.2303",
      "volume": "3355",
      "turnover": "540927.5",
      "trades": "31"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": "158.00",
      "high": "158.00",
      "low": "156.00",
      "close": "156.00",
      "average": "156.4884",
      "volume": "1634",
      "turnover": "255702",
      "trades": "22"
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": "158.00",
      "high": "161.50",
      "low": "158.00",
      "close": "161.50",
      "average": "159.1188",
      "volume": "1595",
      "turnover": "253794.5",
      "trades": "19"
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": "161.50",
      "high": "161.50",
      "low": "161.50",
      "close": "161.50",
      "average": "161.50",
      "volume": "302",
      "turnover": "48773",
      "trades": "12"
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": "161.50",
      "high": "163.50",
      "low": "161.50",
      "close": "163.50",
      "average": "163.1219",
      "volume": "160",
      "turnover": "26099.5",
      "trades": "17"
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "163.50",
      "high": "163.50",
      "low": "163.00",
      "close": "163.50",
      "average": "163.4959",
      "volume": "1349",
      "turnover": "220556",
      "trades": "33"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": "164.50",
      "high": "169.50",
      "low": "164.50",
      "close": "169.50",
      "average": "168.3624",
      "volume": "1028",
      "turnover": "173076.5",
      "trades": "26"
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "170.00",
      "high": "170.00",
      "low": "169.50",
      "close": "170.00",
      "average": "169.9669",
      "volume": "242",
      "turnover": "41132",
      "trades": "17"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": "170.00",
      "high": "170.00",
      "low": "168.00",
      "close": "168.00",
      "average": "169.0193",
      "volume": "362",
      "turnover": "61185",
      "trades": "13"
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "168.00",
      "high": "168.00",
      "low": "166.00",
      "close": "166.00",
      "average": "166.1896",
      "volume": "327",
      "turnover": "54344",
      "trades": "19"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": "166.00",
      "high": "167.00",
      "low": "166.00",
      "close": "166.00",
      "average": "166.0505",
      "volume": "564",
      "turnover": "93652.5",
      "trades": "17"
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "166.50",
      "high": "168.50",
      "low": "166.50",
      "close": "167.00",
      "average": "167.3571",
      "volume": "413",
      "turnover": "69118.5",
      "trades": "17"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "165.00",
      "high": "165.00",
      "low": "164.00",
      "close": "164.00",
      "average": "164.3519",
      "volume": "378",
      "turnover": "62125",
      "trades": "21"
    }
  ]
}