{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2994454/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vplay-a?id=TX2994454",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2994454",
    "asset_class": "SHARES",
    "isin": "SE0012324226",
    "symbol": "VPLAY A",
    "company": "Viaplay Group A",
    "market": null,
    "last_sale_price": "SEK 2.70",
    "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": "468.00",
      "high": "468.00",
      "low": "463.00",
      "close": "465.00",
      "average": "464.4932",
      "volume": "294",
      "turnover": "136561",
      "trades": "17"
    },
    {
      "date": "2021-08-03",
      "bid": null,
      "ask": null,
      "open": "465.00",
      "high": "465.00",
      "low": "465.00",
      "close": "465.00",
      "average": "465.00",
      "volume": "10",
      "turnover": "4650",
      "trades": "5"
    },
    {
      "date": "2021-08-04",
      "bid": null,
      "ask": null,
      "open": "465.00",
      "high": "466.00",
      "low": "465.00",
      "close": "465.00",
      "average": "465.92",
      "volume": "25",
      "turnover": "11648",
      "trades": "7"
    },
    {
      "date": "2021-08-05",
      "bid": null,
      "ask": null,
      "open": "470.00",
      "high": "470.00",
      "low": "469.00",
      "close": "469.00",
      "average": "469.3711",
      "volume": "318",
      "turnover": "149260",
      "trades": "13"
    },
    {
      "date": "2021-08-06",
      "bid": null,
      "ask": null,
      "open": "472.00",
      "high": "472.00",
      "low": "472.00",
      "close": "472.00",
      "average": "472.00",
      "volume": "845",
      "turnover": "398840",
      "trades": "8"
    },
    {
      "date": "2021-08-09",
      "bid": null,
      "ask": null,
      "open": "473.00",
      "high": "473.00",
      "low": "469.00",
      "close": "469.00",
      "average": "471.6119",
      "volume": "201",
      "turnover": "94794",
      "trades": "12"
    },
    {
      "date": "2021-08-10",
      "bid": null,
      "ask": null,
      "open": "472.00",
      "high": "472.00",
      "low": "469.00",
      "close": "469.00",
      "average": "469.1875",
      "volume": "16",
      "turnover": "7507",
      "trades": "6"
    },
    {
      "date": "2021-08-11",
      "bid": null,
      "ask": null,
      "open": "490.00",
      "high": "493.00",
      "low": "489.00",
      "close": "493.00",
      "average": "491.0821",
      "volume": "207",
      "turnover": "101654",
      "trades": "22"
    },
    {
      "date": "2021-08-12",
      "bid": null,
      "ask": null,
      "open": "493.00",
      "high": "516.00",
      "low": "493.00",
      "close": "516.00",
      "average": "505.2879",
      "volume": "462",
      "turnover": "233443",
      "trades": "15"
    },
    {
      "date": "2021-08-13",
      "bid": null,
      "ask": null,
      "open": "510.00",
      "high": "510.00",
      "low": "502.00",
      "close": "502.00",
      "average": "508.1417",
      "volume": "367",
      "turnover": "186488",
      "trades": "19"
    },
    {
      "date": "2021-08-16",
      "bid": null,
      "ask": null,
      "open": "502.00",
      "high": "502.00",
      "low": "499.00",
      "close": "499.00",
      "average": "499.8672",
      "volume": "384",
      "turnover": "191949",
      "trades": "18"
    },
    {
      "date": "2021-08-17",
      "bid": null,
      "ask": null,
      "open": "495.00",
      "high": "495.00",
      "low": "490.00",
      "close": "495.00",
      "average": "491.1055",
      "volume": "597",
      "turnover": "293190",
      "trades": "10"
    },
    {
      "date": "2021-08-18",
      "bid": null,
      "ask": null,
      "open": "500.00",
      "high": "506.00",
      "low": "500.00",
      "close": "506.00",
      "average": "500.2043",
      "volume": "235",
      "turnover": "117548",
      "trades": "13"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "506.00",
      "high": "506.00",
      "low": "495.00",
      "close": "495.00",
      "average": "497.2456",
      "volume": "57",
      "turnover": "28343",
      "trades": "13"
    },
    {
      "date": "2021-08-20",
      "bid": null,
      "ask": null,
      "open": "495.00",
      "high": "500.00",
      "low": "495.00",
      "close": "500.00",
      "average": "498.1818",
      "volume": "11",
      "turnover": "5480",
      "trades": "4"
    },
    {
      "date": "2021-08-23",
      "bid": null,
      "ask": null,
      "open": "500.00",
      "high": "510.00",
      "low": "500.00",
      "close": "510.00",
      "average": "504.2577",
      "volume": "357",
      "turnover": "180020",
      "trades": "10"
    },
    {
      "date": "2021-08-24",
      "bid": null,
      "ask": null,
      "open": "512.00",
      "high": "512.00",
      "low": "512.00",
      "close": "512.00",
      "average": "512.00",
      "volume": "77",
      "turnover": "39424",
      "trades": "8"
    },
    {
      "date": "2021-08-25",
      "bid": null,
      "ask": null,
      "open": "512.00",
      "high": "524.00",
      "low": "512.00",
      "close": "524.00",
      "average": "515.801",
      "volume": "201",
      "turnover": "103676",
      "trades": "18"
    },
    {
      "date": "2021-08-26",
      "bid": null,
      "ask": null,
      "open": "526.00",
      "high": "526.00",
      "low": "518.00",
      "close": "518.00",
      "average": "523.6774",
      "volume": "62",
      "turnover": "32468",
      "trades": "11"
    },
    {
      "date": "2021-08-27",
      "bid": null,
      "ask": null,
      "open": "514.00",
      "high": "514.00",
      "low": "514.00",
      "close": "514.00",
      "average": "514.00",
      "volume": "44",
      "turnover": "22616",
      "trades": "10"
    },
    {
      "date": "2021-08-30",
      "bid": null,
      "ask": null,
      "open": "512.00",
      "high": "512.00",
      "low": "504.00",
      "close": "508.00",
      "average": "508.2049",
      "volume": "742",
      "turnover": "377088",
      "trades": "11"
    },
    {
      "date": "2021-08-31",
      "bid": null,
      "ask": null,
      "open": "508.00",
      "high": "508.00",
      "low": "500.00",
      "close": "500.00",
      "average": "503.20",
      "volume": "40",
      "turnover": "20128",
      "trades": "10"
    },
    {
      "date": "2021-09-01",
      "bid": null,
      "ask": null,
      "open": "498.00",
      "high": "498.00",
      "low": "494.00",
      "close": "494.00",
      "average": "497.0476",
      "volume": "42",
      "turnover": "20876",
      "trades": "5"
    },
    {
      "date": "2021-09-02",
      "bid": null,
      "ask": null,
      "open": "502.00",
      "high": "508.00",
      "low": "502.00",
      "close": "508.00",
      "average": "502.4889",
      "volume": "270",
      "turnover": "135672",
      "trades": "13"
    },
    {
      "date": "2021-09-03",
      "bid": null,
      "ask": null,
      "open": "506.00",
      "high": "506.00",
      "low": "502.00",
      "close": "502.00",
      "average": "503.7895",
      "volume": "38",
      "turnover": "19144",
      "trades": "8"
    },
    {
      "date": "2021-09-06",
      "bid": null,
      "ask": null,
      "open": "502.00",
      "high": "502.00",
      "low": "500.00",
      "close": "502.00",
      "average": "500.7749",
      "volume": "191",
      "turnover": "95648",
      "trades": "20"
    },
    {
      "date": "2021-09-07",
      "bid": null,
      "ask": null,
      "open": "500.00",
      "high": "502.00",
      "low": "500.00",
      "close": "502.00",
      "average": "501.3889",
      "volume": "72",
      "turnover": "36100",
      "trades": "3"
    },
    {
      "date": "2021-09-08",
      "bid": null,
      "ask": null,
      "open": "502.00",
      "high": "502.00",
      "low": "500.00",
      "close": "500.00",
      "average": "500.0769",
      "volume": "26",
      "turnover": "13002",
      "trades": "8"
    },
    {
      "date": "2021-09-09",
      "bid": null,
      "ask": null,
      "open": "491.00",
      "high": "493.00",
      "low": "491.00",
      "close": "493.00",
      "average": "492.1429",
      "volume": "35",
      "turnover": "17225",
      "trades": "8"
    },
    {
      "date": "2021-09-10",
      "bid": null,
      "ask": null,
      "open": "496.00",
      "high": "504.00",
      "low": "496.00",
      "close": "502.00",
      "average": "497.5321",
      "volume": "607",
      "turnover": "302002",
      "trades": "12"
    },
    {
      "date": "2021-09-13",
      "bid": null,
      "ask": null,
      "open": "500.00",
      "high": "500.00",
      "low": "496.00",
      "close": "496.00",
      "average": "499.1549",
      "volume": "142",
      "turnover": "70880",
      "trades": "5"
    },
    {
      "date": "2021-09-14",
      "bid": null,
      "ask": null,
      "open": "500.00",
      "high": "508.00",
      "low": "500.00",
      "close": "508.00",
      "average": "505.3333",
      "volume": "39",
      "turnover": "19708",
      "trades": "11"
    },
    {
      "date": "2021-09-15",
      "bid": null,
      "ask": null,
      "open": "506.00",
      "high": "506.00",
      "low": "489.00",
      "close": "489.00",
      "average": "494.1647",
      "volume": "85",
      "turnover": "42004",
      "trades": "11"
    },
    {
      "date": "2021-09-16",
      "bid": null,
      "ask": null,
      "open": "489.00",
      "high": "493.00",
      "low": "489.00",
      "close": "489.00",
      "average": "492.6495",
      "volume": "194",
      "turnover": "95574",
      "trades": "7"
    },
    {
      "date": "2021-09-17",
      "bid": null,
      "ask": null,
      "open": "489.00",
      "high": "489.00",
      "low": "487.00",
      "close": "487.00",
      "average": "488.4667",
      "volume": "15",
      "turnover": "7327",
      "trades": "4"
    },
    {
      "date": "2021-09-20",
      "bid": null,
      "ask": null,
      "open": "486.00",
      "high": "486.00",
      "low": "479.00",
      "close": "479.00",
      "average": "481.0364",
      "volume": "55",
      "turnover": "26457",
      "trades": "9"
    },
    {
      "date": "2021-09-21",
      "bid": null,
      "ask": null,
      "open": "485.00",
      "high": "491.00",
      "low": "485.00",
      "close": "491.00",
      "average": "485.48",
      "volume": "375",
      "turnover": "182055",
      "trades": "12"
    },
    {
      "date": "2021-09-22",
      "bid": null,
      "ask": null,
      "open": "490.00",
      "high": "490.00",
      "low": "486.00",
      "close": "489.00",
      "average": "489.4789",
      "volume": "142",
      "turnover": "69506",
      "trades": "13"
    },
    {
      "date": "2021-09-23",
      "bid": null,
      "ask": null,
      "open": "496.00",
      "high": "497.00",
      "low": "496.00",
      "close": "497.00",
      "average": "496.25",
      "volume": "412",
      "turnover": "204455",
      "trades": "21"
    },
    {
      "date": "2021-09-24",
      "bid": null,
      "ask": null,
      "open": "498.00",
      "high": "498.00",
      "low": "496.00",
      "close": "496.00",
      "average": "496.1053",
      "volume": "247",
      "turnover": "122538",
      "trades": "13"
    },
    {
      "date": "2021-09-27",
      "bid": null,
      "ask": null,
      "open": "497.00",
      "high": "497.00",
      "low": "487.00",
      "close": "487.00",
      "average": "488.0625",
      "volume": "480",
      "turnover": "234270",
      "trades": "23"
    },
    {
      "date": "2021-09-28",
      "bid": null,
      "ask": null,
      "open": "487.00",
      "high": "487.00",
      "low": "472.00",
      "close": "472.00",
      "average": "472.4936",
      "volume": "466",
      "turnover": "220182",
      "trades": "27"
    },
    {
      "date": "2021-09-29",
      "bid": null,
      "ask": null,
      "open": "468.00",
      "high": "478.00",
      "low": "464.00",
      "close": "464.00",
      "average": "475.0829",
      "volume": "639",
      "turnover": "303578",
      "trades": "15"
    },
    {
      "date": "2021-09-30",
      "bid": null,
      "ask": null,
      "open": "464.00",
      "high": "475.00",
      "low": "464.00",
      "close": "475.00",
      "average": "467.4685",
      "volume": "222",
      "turnover": "103778",
      "trades": "8"
    },
    {
      "date": "2021-10-01",
      "bid": null,
      "ask": null,
      "open": "474.00",
      "high": "475.00",
      "low": "474.00",
      "close": "475.00",
      "average": "474.4443",
      "volume": "709",
      "turnover": "336381",
      "trades": "13"
    },
    {
      "date": "2021-10-04",
      "bid": null,
      "ask": null,
      "open": "475.00",
      "high": "480.00",
      "low": "475.00",
      "close": "480.00",
      "average": "479.539",
      "volume": "141",
      "turnover": "67615",
      "trades": "12"
    },
    {
      "date": "2021-10-05",
      "bid": null,
      "ask": null,
      "open": "480.00",
      "high": "480.00",
      "low": "477.00",
      "close": "480.00",
      "average": "479.431",
      "volume": "58",
      "turnover": "27807",
      "trades": "8"
    },
    {
      "date": "2021-10-06",
      "bid": null,
      "ask": null,
      "open": "480.00",
      "high": "480.00",
      "low": "479.00",
      "close": "479.00",
      "average": "479.9773",
      "volume": "44",
      "turnover": "21119",
      "trades": "6"
    },
    {
      "date": "2021-10-07",
      "bid": null,
      "ask": null,
      "open": "483.00",
      "high": "483.00",
      "low": "483.00",
      "close": "483.00",
      "average": "483.00",
      "volume": "65",
      "turnover": "31395",
      "trades": "6"
    },
    {
      "date": "2021-10-08",
      "bid": null,
      "ask": null,
      "open": "486.00",
      "high": "491.00",
      "low": "486.00",
      "close": "491.00",
      "average": "486.0965",
      "volume": "311",
      "turnover": "151176",
      "trades": "7"
    },
    {
      "date": "2021-10-11",
      "bid": null,
      "ask": null,
      "open": "489.00",
      "high": "489.00",
      "low": "476.00",
      "close": "476.00",
      "average": "478.2562",
      "volume": "121",
      "turnover": "57869",
      "trades": "7"
    },
    {
      "date": "2021-10-12",
      "bid": null,
      "ask": null,
      "open": "476.00",
      "high": "476.00",
      "low": "476.00",
      "close": "476.00",
      "average": "476.00",
      "volume": "128",
      "turnover": "60928",
      "trades": "7"
    },
    {
      "date": "2021-10-13",
      "bid": null,
      "ask": null,
      "open": "490.00",
      "high": "490.00",
      "low": "490.00",
      "close": "490.00",
      "average": "490.00",
      "volume": "1",
      "turnover": "490",
      "trades": "1"
    },
    {
      "date": "2021-10-14",
      "bid": null,
      "ask": null,
      "open": "492.00",
      "high": "492.00",
      "low": "492.00",
      "close": "492.00",
      "average": "492.00",
      "volume": "147",
      "turnover": "72324",
      "trades": "11"
    },
    {
      "date": "2021-10-15",
      "bid": null,
      "ask": null,
      "open": "492.00",
      "high": "500.00",
      "low": "492.00",
      "close": "500.00",
      "average": "493.60",
      "volume": "5",
      "turnover": "2468",
      "trades": "3"
    },
    {
      "date": "2021-10-18",
      "bid": null,
      "ask": null,
      "open": "499.00",
      "high": "499.00",
      "low": "486.00",
      "close": "499.00",
      "average": "490.875",
      "volume": "32",
      "turnover": "15708",
      "trades": "7"
    },
    {
      "date": "2021-10-19",
      "bid": null,
      "ask": null,
      "open": "493.00",
      "high": "500.00",
      "low": "493.00",
      "close": "500.00",
      "average": "497.4767",
      "volume": "258",
      "turnover": "128349",
      "trades": "10"
    },
    {
      "date": "2021-10-20",
      "bid": null,
      "ask": null,
      "open": "500.00",
      "high": "510.00",
      "low": "500.00",
      "close": "510.00",
      "average": "509.375",
      "volume": "32",
      "turnover": "16300",
      "trades": "9"
    },
    {
      "date": "2021-10-21",
      "bid": null,
      "ask": null,
      "open": "520.00",
      "high": "520.00",
      "low": "514.00",
      "close": "514.00",
      "average": "519.3333",
      "volume": "18",
      "turnover": "9348",
      "trades": "4"
    },
    {
      "date": "2021-10-22",
      "bid": null,
      "ask": null,
      "open": "514.00",
      "high": "530.00",
      "low": "514.00",
      "close": "530.00",
      "average": "528.069",
      "volume": "58",
      "turnover": "30628",
      "trades": "8"
    },
    {
      "date": "2021-10-25",
      "bid": null,
      "ask": null,
      "open": "530.00",
      "high": "530.00",
      "low": "512.00",
      "close": "512.00",
      "average": "515.1792",
      "volume": "212",
      "turnover": "109218",
      "trades": "18"
    },
    {
      "date": "2021-10-26",
      "bid": null,
      "ask": null,
      "open": "522.00",
      "high": "522.00",
      "low": "520.00",
      "close": "520.00",
      "average": "520.6452",
      "volume": "31",
      "turnover": "16140",
      "trades": "5"
    },
    {
      "date": "2021-10-27",
      "bid": null,
      "ask": null,
      "open": "520.00",
      "high": "520.00",
      "low": "510.00",
      "close": "510.00",
      "average": "512.6479",
      "volume": "71",
      "turnover": "36398",
      "trades": "9"
    },
    {
      "date": "2021-10-28",
      "bid": null,
      "ask": null,
      "open": "510.00",
      "high": "510.00",
      "low": "500.00",
      "close": "500.00",
      "average": "503.2895",
      "volume": "76",
      "turnover": "38250",
      "trades": "8"
    },
    {
      "date": "2021-10-29",
      "bid": null,
      "ask": null,
      "open": "500.00",
      "high": "500.00",
      "low": "495.00",
      "close": "497.00",
      "average": "498.2714",
      "volume": "70",
      "turnover": "34879",
      "trades": "5"
    },
    {
      "date": "2021-11-01",
      "bid": null,
      "ask": null,
      "open": "497.00",
      "high": "510.00",
      "low": "497.00",
      "close": "510.00",
      "average": "497.1066",
      "volume": "244",
      "turnover": "121294",
      "trades": "12"
    },
    {
      "date": "2021-11-02",
      "bid": null,
      "ask": null,
      "open": "508.00",
      "high": "508.00",
      "low": "499.00",
      "close": "499.00",
      "average": "500.3667",
      "volume": "270",
      "turnover": "135099",
      "trades": "10"
    },
    {
      "date": "2021-11-03",
      "bid": null,
      "ask": null,
      "open": "502.00",
      "high": "502.00",
      "low": "502.00",
      "close": "502.00",
      "average": "502.00",
      "volume": "3",
      "turnover": "1506",
      "trades": "2"
    },
    {
      "date": "2021-11-04",
      "bid": null,
      "ask": null,
      "open": "502.00",
      "high": "508.00",
      "low": "502.00",
      "close": "508.00",
      "average": "507.9466",
      "volume": "412",
      "turnover": "209274",
      "trades": "9"
    },
    {
      "date": "2021-11-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "508.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-08",
      "bid": null,
      "ask": null,
      "open": "506.00",
      "high": "508.00",
      "low": "506.00",
      "close": "508.00",
      "average": "507.8053",
      "volume": "113",
      "turnover": "57382",
      "trades": "11"
    },
    {
      "date": "2021-11-09",
      "bid": null,
      "ask": null,
      "open": "508.00",
      "high": "514.00",
      "low": "508.00",
      "close": "514.00",
      "average": "511.6332",
      "volume": "229",
      "turnover": "117164",
      "trades": "9"
    },
    {
      "date": "2021-11-10",
      "bid": null,
      "ask": null,
      "open": "514.00",
      "high": "514.00",
      "low": "508.00",
      "close": "508.00",
      "average": "513.8947",
      "volume": "57",
      "turnover": "29292",
      "trades": "5"
    },
    {
      "date": "2021-11-11",
      "bid": null,
      "ask": null,
      "open": "500.00",
      "high": "500.00",
      "low": "498.00",
      "close": "498.00",
      "average": "499.40",
      "volume": "10",
      "turnover": "4994",
      "trades": "3"
    },
    {
      "date": "2021-11-12",
      "bid": null,
      "ask": null,
      "open": "512.00",
      "high": "512.00",
      "low": "510.00",
      "close": "510.00",
      "average": "510.8058",
      "volume": "412",
      "turnover": "210452",
      "trades": "16"
    },
    {
      "date": "2021-11-15",
      "bid": null,
      "ask": null,
      "open": "502.00",
      "high": "502.00",
      "low": "502.00",
      "close": "502.00",
      "average": "502.00",
      "volume": "111",
      "turnover": "55722",
      "trades": "12"
    },
    {
      "date": "2021-11-16",
      "bid": null,
      "ask": null,
      "open": "502.00",
      "high": "506.00",
      "low": "502.00",
      "close": "502.00",
      "average": "502.5714",
      "volume": "21",
      "turnover": "10554",
      "trades": "8"
    },
    {
      "date": "2021-11-17",
      "bid": null,
      "ask": null,
      "open": "500.00",
      "high": "500.00",
      "low": "495.00",
      "close": "495.00",
      "average": "496.3636",
      "volume": "33",
      "turnover": "16380",
      "trades": "8"
    },
    {
      "date": "2021-11-18",
      "bid": null,
      "ask": null,
      "open": "494.00",
      "high": "494.00",
      "low": "494.00",
      "close": "494.00",
      "average": "494.00",
      "volume": "28",
      "turnover": "13832",
      "trades": "6"
    },
    {
      "date": "2021-11-19",
      "bid": null,
      "ask": null,
      "open": "493.00",
      "high": "493.00",
      "low": "486.00",
      "close": "486.00",
      "average": "490.186",
      "volume": "86",
      "turnover": "42156",
      "trades": "7"
    },
    {
      "date": "2021-11-22",
      "bid": null,
      "ask": null,
      "open": "486.00",
      "high": "486.00",
      "low": "473.00",
      "close": "473.00",
      "average": "480.9444",
      "volume": "54",
      "turnover": "25971",
      "trades": "10"
    },
    {
      "date": "2021-11-23",
      "bid": null,
      "ask": null,
      "open": "459.00",
      "high": "459.00",
      "low": "454.00",
      "close": "454.00",
      "average": "458.9237",
      "volume": "131",
      "turnover": "60119",
      "trades": "5"
    },
    {
      "date": "2021-11-24",
      "bid": null,
      "ask": null,
      "open": "454.00",
      "high": "454.00",
      "low": "440.00",
      "close": "440.00",
      "average": "443.2816",
      "volume": "103",
      "turnover": "45658",
      "trades": "10"
    },
    {
      "date": "2021-11-25",
      "bid": null,
      "ask": null,
      "open": "440.00",
      "high": "452.00",
      "low": "440.00",
      "close": "440.00",
      "average": "448.25",
      "volume": "16",
      "turnover": "7172",
      "trades": "7"
    },
    {
      "date": "2021-11-26",
      "bid": null,
      "ask": null,
      "open": "440.00",
      "high": "445.00",
      "low": "440.00",
      "close": "445.00",
      "average": "444.9723",
      "volume": "397",
      "turnover": "176654",
      "trades": "7"
    },
    {
      "date": "2021-11-29",
      "bid": null,
      "ask": null,
      "open": "445.00",
      "high": "445.00",
      "low": "445.00",
      "close": "445.00",
      "average": "445.00",
      "volume": "332",
      "turnover": "147740",
      "trades": "22"
    },
    {
      "date": "2021-11-30",
      "bid": null,
      "ask": null,
      "open": "445.00",
      "high": "445.00",
      "low": "442.00",
      "close": "442.00",
      "average": "442.375",
      "volume": "8",
      "turnover": "3539",
      "trades": "5"
    },
    {
      "date": "2021-12-01",
      "bid": null,
      "ask": null,
      "open": "444.00",
      "high": "447.00",
      "low": "444.00",
      "close": "447.00",
      "average": "445.878",
      "volume": "205",
      "turnover": "91405",
      "trades": "11"
    },
    {
      "date": "2021-12-02",
      "bid": null,
      "ask": null,
      "open": "450.00",
      "high": "450.00",
      "low": "441.00",
      "close": "441.00",
      "average": "446.75",
      "volume": "100",
      "turnover": "44675",
      "trades": "11"
    },
    {
      "date": "2021-12-03",
      "bid": null,
      "ask": null,
      "open": "441.00",
      "high": "441.00",
      "low": "433.00",
      "close": "439.00",
      "average": "433.7579",
      "volume": "190",
      "turnover": "82414",
      "trades": "10"
    },
    {
      "date": "2021-12-06",
      "bid": null,
      "ask": null,
      "open": "439.00",
      "high": "439.00",
      "low": "431.00",
      "close": "431.00",
      "average": "431.0821",
      "volume": "390",
      "turnover": "168122",
      "trades": "9"
    },
    {
      "date": "2021-12-07",
      "bid": null,
      "ask": null,
      "open": "447.00",
      "high": "452.00",
      "low": "447.00",
      "close": "452.00",
      "average": "449.9412",
      "volume": "85",
      "turnover": "38245",
      "trades": "5"
    },
    {
      "date": "2021-12-08",
      "bid": null,
      "ask": null,
      "open": "460.00",
      "high": "466.00",
      "low": "460.00",
      "close": "466.00",
      "average": "460.8785",
      "volume": "321",
      "turnover": "147942",
      "trades": "11"
    },
    {
      "date": "2021-12-09",
      "bid": null,
      "ask": null,
      "open": "472.00",
      "high": "472.00",
      "low": "466.00",
      "close": "466.00",
      "average": "466.5159",
      "volume": "378",
      "turnover": "176343",
      "trades": "24"
    },
    {
      "date": "2021-12-10",
      "bid": null,
      "ask": null,
      "open": "466.00",
      "high": "466.00",
      "low": "455.00",
      "close": "455.00",
      "average": "460.5973",
      "volume": "226",
      "turnover": "104095",
      "trades": "9"
    },
    {
      "date": "2021-12-13",
      "bid": null,
      "ask": null,
      "open": "455.00",
      "high": "455.00",
      "low": "452.00",
      "close": "452.00",
      "average": "454.0745",
      "volume": "94",
      "turnover": "42683",
      "trades": "10"
    },
    {
      "date": "2021-12-14",
      "bid": null,
      "ask": null,
      "open": "451.00",
      "high": "451.00",
      "low": "446.00",
      "close": "446.00",
      "average": "447.6667",
      "volume": "75",
      "turnover": "33575",
      "trades": "5"
    },
    {
      "date": "2021-12-15",
      "bid": null,
      "ask": null,
      "open": "443.00",
      "high": "443.00",
      "low": "442.00",
      "close": "442.00",
      "average": "442.1053",
      "volume": "38",
      "turnover": "16800",
      "trades": "8"
    },
    {
      "date": "2021-12-16",
      "bid": null,
      "ask": null,
      "open": "441.00",
      "high": "441.00",
      "low": "430.00",
      "close": "430.00",
      "average": "437.1468",
      "volume": "218",
      "turnover": "95298",
      "trades": "12"
    },
    {
      "date": "2021-12-17",
      "bid": null,
      "ask": null,
      "open": "433.00",
      "high": "439.00",
      "low": "433.00",
      "close": "439.00",
      "average": "434.0476",
      "volume": "252",
      "turnover": "109380",
      "trades": "8"
    },
    {
      "date": "2021-12-20",
      "bid": null,
      "ask": null,
      "open": "446.00",
      "high": "446.00",
      "low": "446.00",
      "close": "446.00",
      "average": "446.00",
      "volume": "50",
      "turnover": "22300",
      "trades": "2"
    },
    {
      "date": "2021-12-21",
      "bid": null,
      "ask": null,
      "open": "440.00",
      "high": "446.00",
      "low": "440.00",
      "close": "446.00",
      "average": "440.8298",
      "volume": "188",
      "turnover": "82876",
      "trades": "8"
    },
    {
      "date": "2021-12-22",
      "bid": null,
      "ask": null,
      "open": "446.00",
      "high": "462.00",
      "low": "446.00",
      "close": "462.00",
      "average": "447.6052",
      "volume": "542",
      "turnover": "242602",
      "trades": "11"
    },
    {
      "date": "2021-12-23",
      "bid": null,
      "ask": null,
      "open": "432.00",
      "high": "432.00",
      "low": "432.00",
      "close": "432.00",
      "average": "432.00",
      "volume": "34",
      "turnover": "14688",
      "trades": "7"
    },
    {
      "date": "2021-12-27",
      "bid": null,
      "ask": null,
      "open": "444.00",
      "high": "479.00",
      "low": "444.00",
      "close": "479.00",
      "average": "453.7313",
      "volume": "67",
      "turnover": "30400",
      "trades": "9"
    },
    {
      "date": "2021-12-28",
      "bid": null,
      "ask": null,
      "open": "477.00",
      "high": "477.00",
      "low": "473.00",
      "close": "473.00",
      "average": "476.8954",
      "volume": "153",
      "turnover": "72965",
      "trades": "14"
    },
    {
      "date": "2021-12-29",
      "bid": null,
      "ask": null,
      "open": "470.00",
      "high": "470.00",
      "low": "459.00",
      "close": "459.00",
      "average": "468.3077",
      "volume": "26",
      "turnover": "12176",
      "trades": "5"
    },
    {
      "date": "2021-12-30",
      "bid": null,
      "ask": null,
      "open": "458.00",
      "high": "468.00",
      "low": "458.00",
      "close": "468.00",
      "average": "467.8065",
      "volume": "310",
      "turnover": "145020",
      "trades": "14"
    },
    {
      "date": "2022-01-03",
      "bid": null,
      "ask": null,
      "open": "463.00",
      "high": "466.00",
      "low": "463.00",
      "close": "466.00",
      "average": "463.283",
      "volume": "53",
      "turnover": "24554",
      "trades": "11"
    },
    {
      "date": "2022-01-04",
      "bid": null,
      "ask": null,
      "open": "468.00",
      "high": "469.00",
      "low": "468.00",
      "close": "469.00",
      "average": "468.7444",
      "volume": "133",
      "turnover": "62343",
      "trades": "16"
    },
    {
      "date": "2022-01-05",
      "bid": null,
      "ask": null,
      "open": "471.00",
      "high": "471.00",
      "low": "471.00",
      "close": "471.00",
      "average": "471.00",
      "volume": "12",
      "turnover": "5652",
      "trades": "3"
    },
    {
      "date": "2022-01-07",
      "bid": null,
      "ask": null,
      "open": "471.00",
      "high": "471.00",
      "low": "445.00",
      "close": "445.00",
      "average": "447.6316",
      "volume": "95",
      "turnover": "42525",
      "trades": "16"
    },
    {
      "date": "2022-01-10",
      "bid": null,
      "ask": null,
      "open": "426.00",
      "high": "426.00",
      "low": "415.00",
      "close": "415.00",
      "average": "422.3857",
      "volume": "70",
      "turnover": "29567",
      "trades": "14"
    },
    {
      "date": "2022-01-11",
      "bid": null,
      "ask": null,
      "open": "415.00",
      "high": "415.00",
      "low": "405.00",
      "close": "410.00",
      "average": "408.1915",
      "volume": "141",
      "turnover": "57555",
      "trades": "13"
    },
    {
      "date": "2022-01-12",
      "bid": null,
      "ask": null,
      "open": "418.00",
      "high": "420.00",
      "low": "418.00",
      "close": "419.00",
      "average": "419.1829",
      "volume": "82",
      "turnover": "34373",
      "trades": "13"
    },
    {
      "date": "2022-01-13",
      "bid": null,
      "ask": null,
      "open": "419.00",
      "high": "419.00",
      "low": "419.00",
      "close": "419.00",
      "average": "419.00",
      "volume": "19",
      "turnover": "7961",
      "trades": "4"
    },
    {
      "date": "2022-01-14",
      "bid": null,
      "ask": null,
      "open": "410.00",
      "high": "411.00",
      "low": "410.00",
      "close": "411.00",
      "average": "410.875",
      "volume": "8",
      "turnover": "3287",
      "trades": "5"
    },
    {
      "date": "2022-01-17",
      "bid": null,
      "ask": null,
      "open": "411.00",
      "high": "411.00",
      "low": "411.00",
      "close": "411.00",
      "average": "411.00",
      "volume": "68",
      "turnover": "27948",
      "trades": "13"
    },
    {
      "date": "2022-01-18",
      "bid": null,
      "ask": null,
      "open": "397.00",
      "high": "397.00",
      "low": "397.00",
      "close": "397.00",
      "average": "397.00",
      "volume": "8",
      "turnover": "3176",
      "trades": "2"
    },
    {
      "date": "2022-01-19",
      "bid": null,
      "ask": null,
      "open": "397.00",
      "high": "399.00",
      "low": "397.00",
      "close": "399.00",
      "average": "398.8824",
      "volume": "68",
      "turnover": "27124",
      "trades": "15"
    },
    {
      "date": "2022-01-20",
      "bid": null,
      "ask": null,
      "open": "414.00",
      "high": "414.00",
      "low": "414.00",
      "close": "414.00",
      "average": "414.00",
      "volume": "63",
      "turnover": "26082",
      "trades": "7"
    },
    {
      "date": "2022-01-21",
      "bid": null,
      "ask": null,
      "open": "414.00",
      "high": "414.00",
      "low": "390.00",
      "close": "390.00",
      "average": "412.4472",
      "volume": "691",
      "turnover": "285001",
      "trades": "14"
    },
    {
      "date": "2022-01-24",
      "bid": null,
      "ask": null,
      "open": "390.00",
      "high": "390.00",
      "low": "384.00",
      "close": "384.00",
      "average": "387.2378",
      "volume": "143",
      "turnover": "55375",
      "trades": "17"
    },
    {
      "date": "2022-01-25",
      "bid": null,
      "ask": null,
      "open": "384.00",
      "high": "384.00",
      "low": "376.00",
      "close": "376.00",
      "average": "378.8977",
      "volume": "352",
      "turnover": "133372",
      "trades": "20"
    },
    {
      "date": "2022-01-26",
      "bid": null,
      "ask": null,
      "open": "366.00",
      "high": "366.00",
      "low": "360.00",
      "close": "360.00",
      "average": "360.6279",
      "volume": "86",
      "turnover": "31014",
      "trades": "20"
    },
    {
      "date": "2022-01-27",
      "bid": null,
      "ask": null,
      "open": "359.00",
      "high": "359.00",
      "low": "350.00",
      "close": "350.00",
      "average": "350.2533",
      "volume": "450",
      "turnover": "157614",
      "trades": "19"
    },
    {
      "date": "2022-01-28",
      "bid": null,
      "ask": null,
      "open": "353.00",
      "high": "353.00",
      "low": "351.00",
      "close": "351.00",
      "average": "352.60",
      "volume": "20",
      "turnover": "7052",
      "trades": "6"
    },
    {
      "date": "2022-01-31",
      "bid": null,
      "ask": null,
      "open": "351.00",
      "high": "351.00",
      "low": "351.00",
      "close": "351.00",
      "average": "351.00",
      "volume": "463",
      "turnover": "162513",
      "trades": "21"
    },
    {
      "date": "2022-02-01",
      "bid": null,
      "ask": null,
      "open": "353.00",
      "high": "369.00",
      "low": "353.00",
      "close": "369.00",
      "average": "361.6154",
      "volume": "104",
      "turnover": "37608",
      "trades": "9"
    },
    {
      "date": "2022-02-02",
      "bid": null,
      "ask": null,
      "open": "369.00",
      "high": "385.00",
      "low": "369.00",
      "close": "385.00",
      "average": "384.7241",
      "volume": "232",
      "turnover": "89256",
      "trades": "16"
    },
    {
      "date": "2022-02-03",
      "bid": null,
      "ask": null,
      "open": "385.00",
      "high": "385.00",
      "low": "364.00",
      "close": "364.00",
      "average": "370.3636",
      "volume": "44",
      "turnover": "16296",
      "trades": "13"
    },
    {
      "date": "2022-02-04",
      "bid": null,
      "ask": null,
      "open": "364.00",
      "high": "364.00",
      "low": "364.00",
      "close": "364.00",
      "average": "364.00",
      "volume": "13",
      "turnover": "4732",
      "trades": "2"
    },
    {
      "date": "2022-02-07",
      "bid": null,
      "ask": null,
      "open": "364.00",
      "high": "369.00",
      "low": "364.00",
      "close": "369.00",
      "average": "364.9353",
      "volume": "139",
      "turnover": "50726",
      "trades": "8"
    },
    {
      "date": "2022-02-08",
      "bid": null,
      "ask": null,
      "open": "369.00",
      "high": "371.00",
      "low": "369.00",
      "close": "371.00",
      "average": "369.5625",
      "volume": "32",
      "turnover": "11826",
      "trades": "6"
    },
    {
      "date": "2022-02-09",
      "bid": null,
      "ask": null,
      "open": "365.00",
      "high": "368.00",
      "low": "365.00",
      "close": "368.00",
      "average": "367.9182",
      "volume": "330",
      "turnover": "121413",
      "trades": "16"
    },
    {
      "date": "2022-02-10",
      "bid": null,
      "ask": null,
      "open": "369.00",
      "high": "378.00",
      "low": "369.00",
      "close": "378.00",
      "average": "369.6429",
      "volume": "14",
      "turnover": "5175",
      "trades": "3"
    },
    {
      "date": "2022-02-11",
      "bid": null,
      "ask": null,
      "open": "372.00",
      "high": "372.00",
      "low": "370.00",
      "close": "370.00",
      "average": "371.5938",
      "volume": "192",
      "turnover": "71346",
      "trades": "11"
    },
    {
      "date": "2022-02-14",
      "bid": null,
      "ask": null,
      "open": "370.00",
      "high": "370.00",
      "low": "358.00",
      "close": "358.00",
      "average": "369.5472",
      "volume": "53",
      "turnover": "19586",
      "trades": "6"
    },
    {
      "date": "2022-02-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "358.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-16",
      "bid": null,
      "ask": null,
      "open": "360.00",
      "high": "379.00",
      "low": "360.00",
      "close": "379.00",
      "average": "367.125",
      "volume": "8",
      "turnover": "2937",
      "trades": "4"
    },
    {
      "date": "2022-02-17",
      "bid": null,
      "ask": null,
      "open": "370.00",
      "high": "370.00",
      "low": "363.00",
      "close": "363.00",
      "average": "365.80",
      "volume": "5",
      "turnover": "1829",
      "trades": "2"
    },
    {
      "date": "2022-02-18",
      "bid": null,
      "ask": null,
      "open": "363.00",
      "high": "363.00",
      "low": "350.00",
      "close": "350.00",
      "average": "356.50",
      "volume": "2",
      "turnover": "713",
      "trades": "2"
    },
    {
      "date": "2022-02-21",
      "bid": null,
      "ask": null,
      "open": "349.00",
      "high": "349.00",
      "low": "330.00",
      "close": "330.00",
      "average": "335.7391",
      "volume": "23",
      "turnover": "7722",
      "trades": "7"
    },
    {
      "date": "2022-02-22",
      "bid": null,
      "ask": null,
      "open": "330.00",
      "high": "330.00",
      "low": "329.00",
      "close": "329.00",
      "average": "329.22",
      "volume": "50",
      "turnover": "16461",
      "trades": "7"
    },
    {
      "date": "2022-02-23",
      "bid": null,
      "ask": null,
      "open": "327.00",
      "high": "327.00",
      "low": "326.00",
      "close": "326.00",
      "average": "326.0909",
      "volume": "33",
      "turnover": "10761",
      "trades": "7"
    },
    {
      "date": "2022-02-24",
      "bid": null,
      "ask": null,
      "open": "312.00",
      "high": "312.00",
      "low": "312.00",
      "close": "312.00",
      "average": "312.00",
      "volume": "216",
      "turnover": "67392",
      "trades": "9"
    },
    {
      "date": "2022-02-25",
      "bid": null,
      "ask": null,
      "open": "313.00",
      "high": "313.00",
      "low": "312.00",
      "close": "312.00",
      "average": "312.2328",
      "volume": "116",
      "turnover": "36219",
      "trades": "6"
    },
    {
      "date": "2022-02-28",
      "bid": null,
      "ask": null,
      "open": "300.00",
      "high": "317.00",
      "low": "300.00",
      "close": "317.00",
      "average": "311.3333",
      "volume": "45",
      "turnover": "14010",
      "trades": "11"
    },
    {
      "date": "2022-03-01",
      "bid": null,
      "ask": null,
      "open": "318.00",
      "high": "319.00",
      "low": "318.00",
      "close": "319.00",
      "average": "318.9835",
      "volume": "182",
      "turnover": "58055",
      "trades": "6"
    },
    {
      "date": "2022-03-02",
      "bid": null,
      "ask": null,
      "open": "314.00",
      "high": "320.00",
      "low": "312.00",
      "close": "320.00",
      "average": "313.2372",
      "volume": "215",
      "turnover": "67346",
      "trades": "11"
    },
    {
      "date": "2022-03-03",
      "bid": null,
      "ask": null,
      "open": "320.00",
      "high": "320.00",
      "low": "320.00",
      "close": "320.00",
      "average": "320.00",
      "volume": "4",
      "turnover": "1280",
      "trades": "2"
    },
    {
      "date": "2022-03-04",
      "bid": null,
      "ask": null,
      "open": "319.00",
      "high": "319.00",
      "low": "313.00",
      "close": "313.00",
      "average": "318.7143",
      "volume": "42",
      "turnover": "13386",
      "trades": "6"
    },
    {
      "date": "2022-03-07",
      "bid": null,
      "ask": null,
      "open": "312.00",
      "high": "312.00",
      "low": "297.00",
      "close": "297.00",
      "average": "297.375",
      "volume": "160",
      "turnover": "47580",
      "trades": "17"
    },
    {
      "date": "2022-03-08",
      "bid": null,
      "ask": null,
      "open": "297.00",
      "high": "321.00",
      "low": "297.00",
      "close": "321.00",
      "average": "320.4783",
      "volume": "138",
      "turnover": "44226",
      "trades": "7"
    },
    {
      "date": "2022-03-09",
      "bid": null,
      "ask": null,
      "open": "325.00",
      "high": "330.00",
      "low": "325.00",
      "close": "330.00",
      "average": "327.6287",
      "volume": "2502",
      "turnover": "819727",
      "trades": "15"
    },
    {
      "date": "2022-03-10",
      "bid": null,
      "ask": null,
      "open": "331.00",
      "high": "334.00",
      "low": "330.00",
      "close": "330.00",
      "average": "332.3014",
      "volume": "939",
      "turnover": "312031",
      "trades": "10"
    },
    {
      "date": "2022-03-11",
      "bid": null,
      "ask": null,
      "open": "326.00",
      "high": "326.00",
      "low": "324.00",
      "close": "324.00",
      "average": "324.5298",
      "volume": "151",
      "turnover": "49004",
      "trades": "7"
    },
    {
      "date": "2022-03-14",
      "bid": null,
      "ask": null,
      "open": "324.00",
      "high": "328.00",
      "low": "324.00",
      "close": "324.00",
      "average": "325.193",
      "volume": "114",
      "turnover": "37072",
      "trades": "12"
    },
    {
      "date": "2022-03-15",
      "bid": null,
      "ask": null,
      "open": "320.00",
      "high": "320.00",
      "low": "320.00",
      "close": "320.00",
      "average": "320.00",
      "volume": "13",
      "turnover": "4160",
      "trades": "3"
    },
    {
      "date": "2022-03-16",
      "bid": null,
      "ask": null,
      "open": "322.00",
      "high": "335.00",
      "low": "322.00",
      "close": "325.00",
      "average": "325.0439",
      "volume": "1230",
      "turnover": "399804",
      "trades": "26"
    },
    {
      "date": "2022-03-17",
      "bid": null,
      "ask": null,
      "open": "336.00",
      "high": "343.00",
      "low": "336.00",
      "close": "341.00",
      "average": "340.0933",
      "volume": "375",
      "turnover": "127535",
      "trades": "9"
    },
    {
      "date": "2022-03-18",
      "bid": null,
      "ask": null,
      "open": "344.00",
      "high": "362.00",
      "low": "344.00",
      "close": "362.00",
      "average": "355.4444",
      "volume": "36",
      "turnover": "12796",
      "trades": "10"
    },
    {
      "date": "2022-03-21",
      "bid": null,
      "ask": null,
      "open": "366.00",
      "high": "391.00",
      "low": "366.00",
      "close": "391.00",
      "average": "369.6638",
      "volume": "116",
      "turnover": "42881",
      "trades": "9"
    },
    {
      "date": "2022-03-22",
      "bid": null,
      "ask": null,
      "open": "390.00",
      "high": "390.00",
      "low": "386.00",
      "close": "386.00",
      "average": "389.727",
      "volume": "381",
      "turnover": "148486",
      "trades": "15"
    },
    {
      "date": "2022-03-23",
      "bid": null,
      "ask": null,
      "open": "386.00",
      "high": "386.00",
      "low": "366.00",
      "close": "366.00",
      "average": "382.8421",
      "volume": "19",
      "turnover": "7274",
      "trades": "5"
    },
    {
      "date": "2022-03-24",
      "bid": null,
      "ask": null,
      "open": "367.00",
      "high": "386.00",
      "low": "367.00",
      "close": "384.00",
      "average": "383.6979",
      "volume": "384",
      "turnover": "147340",
      "trades": "22"
    },
    {
      "date": "2022-03-25",
      "bid": null,
      "ask": null,
      "open": "384.00",
      "high": "384.00",
      "low": "364.00",
      "close": "364.00",
      "average": "366.28",
      "volume": "50",
      "turnover": "18314",
      "trades": "7"
    },
    {
      "date": "2022-03-28",
      "bid": null,
      "ask": null,
      "open": "364.00",
      "high": "364.00",
      "low": "364.00",
      "close": "364.00",
      "average": "364.00",
      "volume": "8",
      "turnover": "2912",
      "trades": "4"
    },
    {
      "date": "2022-03-29",
      "bid": null,
      "ask": null,
      "open": "375.00",
      "high": "380.00",
      "low": "375.00",
      "close": "380.00",
      "average": "375.6092",
      "volume": "435",
      "turnover": "163390",
      "trades": "8"
    },
    {
      "date": "2022-03-30",
      "bid": null,
      "ask": null,
      "open": "387.00",
      "high": "387.00",
      "low": "387.00",
      "close": "387.00",
      "average": "387.00",
      "volume": "85",
      "turnover": "32895",
      "trades": "2"
    },
    {
      "date": "2022-03-31",
      "bid": null,
      "ask": null,
      "open": "392.00",
      "high": "392.00",
      "low": "387.00",
      "close": "387.00",
      "average": "391.6154",
      "volume": "26",
      "turnover": "10182",
      "trades": "4"
    },
    {
      "date": "2022-04-01",
      "bid": null,
      "ask": null,
      "open": "387.00",
      "high": "387.00",
      "low": "387.00",
      "close": "387.00",
      "average": "387.00",
      "volume": "35",
      "turnover": "13545",
      "trades": "9"
    },
    {
      "date": "2022-04-04",
      "bid": null,
      "ask": null,
      "open": "387.00",
      "high": "387.00",
      "low": "384.00",
      "close": "386.00",
      "average": "385.7857",
      "volume": "28",
      "turnover": "10802",
      "trades": "10"
    },
    {
      "date": "2022-04-05",
      "bid": null,
      "ask": null,
      "open": "386.00",
      "high": "399.00",
      "low": "386.00",
      "close": "399.00",
      "average": "398.0714",
      "volume": "56",
      "turnover": "22292",
      "trades": "11"
    },
    {
      "date": "2022-04-06",
      "bid": null,
      "ask": null,
      "open": "399.00",
      "high": "399.00",
      "low": "399.00",
      "close": "399.00",
      "average": "399.00",
      "volume": "205",
      "turnover": "81795",
      "trades": "6"
    },
    {
      "date": "2022-04-07",
      "bid": null,
      "ask": null,
      "open": "364.00",
      "high": "376.00",
      "low": "364.00",
      "close": "376.00",
      "average": "374.0645",
      "volume": "31",
      "turnover": "11596",
      "trades": "7"
    },
    {
      "date": "2022-04-08",
      "bid": null,
      "ask": null,
      "open": "390.00",
      "high": "409.00",
      "low": "390.00",
      "close": "399.00",
      "average": "394.1509",
      "volume": "411",
      "turnover": "161996",
      "trades": "20"
    },
    {
      "date": "2022-04-11",
      "bid": null,
      "ask": null,
      "open": "408.00",
      "high": "408.00",
      "low": "399.00",
      "close": "399.00",
      "average": "399.7635",
      "volume": "1890",
      "turnover": "755553",
      "trades": "49"
    },
    {
      "date": "2022-04-12",
      "bid": null,
      "ask": null,
      "open": "390.00",
      "high": "396.00",
      "low": "390.00",
      "close": "396.00",
      "average": "392.097",
      "volume": "371",
      "turnover": "145468",
      "trades": "15"
    },
    {
      "date": "2022-04-13",
      "bid": null,
      "ask": null,
      "open": "401.00",
      "high": "406.00",
      "low": "398.00",
      "close": "406.00",
      "average": "398.422",
      "volume": "2116",
      "turnover": "843061",
      "trades": "24"
    },
    {
      "date": "2022-04-14",
      "bid": null,
      "ask": null,
      "open": "409.00",
      "high": "409.00",
      "low": "409.00",
      "close": "409.00",
      "average": "409.00",
      "volume": "103",
      "turnover": "42127",
      "trades": "4"
    },
    {
      "date": "2022-04-19",
      "bid": null,
      "ask": null,
      "open": "409.00",
      "high": "409.00",
      "low": "405.00",
      "close": "405.00",
      "average": "408.0405",
      "volume": "74",
      "turnover": "30195",
      "trades": "7"
    },
    {
      "date": "2022-04-20",
      "bid": null,
      "ask": null,
      "open": "405.00",
      "high": "405.00",
      "low": "371.00",
      "close": "371.00",
      "average": "384.875",
      "volume": "224",
      "turnover": "86212",
      "trades": "7"
    },
    {
      "date": "2022-04-21",
      "bid": null,
      "ask": null,
      "open": "371.00",
      "high": "377.00",
      "low": "371.00",
      "close": "377.00",
      "average": "376.1724",
      "volume": "87",
      "turnover": "32727",
      "trades": "9"
    },
    {
      "date": "2022-04-22",
      "bid": null,
      "ask": null,
      "open": "376.00",
      "high": "376.00",
      "low": "376.00",
      "close": "376.00",
      "average": "376.00",
      "volume": "46",
      "turnover": "17296",
      "trades": "6"
    },
    {
      "date": "2022-04-25",
      "bid": null,
      "ask": null,
      "open": "371.00",
      "high": "371.00",
      "low": "368.00",
      "close": "368.00",
      "average": "370.20",
      "volume": "5",
      "turnover": "1851",
      "trades": "3"
    },
    {
      "date": "2022-04-26",
      "bid": null,
      "ask": null,
      "open": "369.00",
      "high": "369.00",
      "low": "350.00",
      "close": "350.00",
      "average": "356.6082",
      "volume": "171",
      "turnover": "60980",
      "trades": "11"
    },
    {
      "date": "2022-04-27",
      "bid": null,
      "ask": null,
      "open": "341.00",
      "high": "341.00",
      "low": "341.00",
      "close": "341.00",
      "average": "341.00",
      "volume": "7",
      "turnover": "2387",
      "trades": "2"
    },
    {
      "date": "2022-04-28",
      "bid": null,
      "ask": null,
      "open": "335.00",
      "high": "335.00",
      "low": "328.00",
      "close": "328.00",
      "average": "334.9806",
      "volume": "361",
      "turnover": "120928",
      "trades": "13"
    },
    {
      "date": "2022-04-29",
      "bid": null,
      "ask": null,
      "open": "331.00",
      "high": "332.00",
      "low": "331.00",
      "close": "332.00",
      "average": "331.1087",
      "volume": "92",
      "turnover": "30462",
      "trades": "6"
    },
    {
      "date": "2022-05-02",
      "bid": null,
      "ask": null,
      "open": "322.00",
      "high": "322.00",
      "low": "318.00",
      "close": "318.00",
      "average": "319.00",
      "volume": "4",
      "turnover": "1276",
      "trades": "2"
    },
    {
      "date": "2022-05-03",
      "bid": null,
      "ask": null,
      "open": "318.00",
      "high": "318.00",
      "low": "313.00",
      "close": "313.00",
      "average": "314.00",
      "volume": "35",
      "turnover": "10990",
      "trades": "8"
    },
    {
      "date": "2022-05-04",
      "bid": null,
      "ask": null,
      "open": "314.00",
      "high": "314.00",
      "low": "314.00",
      "close": "314.00",
      "average": "314.00",
      "volume": "21",
      "turnover": "6594",
      "trades": "6"
    },
    {
      "date": "2022-05-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "314.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-06",
      "bid": null,
      "ask": null,
      "open": "313.00",
      "high": "313.00",
      "low": "313.00",
      "close": "313.00",
      "average": "313.00",
      "volume": "242",
      "turnover": "75746",
      "trades": "6"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": "313.00",
      "high": "313.00",
      "low": "312.00",
      "close": "312.00",
      "average": "312.0909",
      "volume": "66",
      "turnover": "20598",
      "trades": "4"
    },
    {
      "date": "2022-05-10",
      "bid": null,
      "ask": null,
      "open": "298.00",
      "high": "298.00",
      "low": "290.00",
      "close": "290.00",
      "average": "290.1739",
      "volume": "230",
      "turnover": "66740",
      "trades": "11"
    },
    {
      "date": "2022-05-11",
      "bid": null,
      "ask": null,
      "open": "286.00",
      "high": "295.00",
      "low": "286.00",
      "close": "295.00",
      "average": "290.6038",
      "volume": "159",
      "turnover": "46206",
      "trades": "12"
    },
    {
      "date": "2022-05-12",
      "bid": null,
      "ask": null,
      "open": "282.00",
      "high": "289.00",
      "low": "282.00",
      "close": "289.00",
      "average": "283.5556",
      "volume": "9",
      "turnover": "2552",
      "trades": "3"
    },
    {
      "date": "2022-05-13",
      "bid": null,
      "ask": null,
      "open": "308.00",
      "high": "308.00",
      "low": "303.00",
      "close": "303.00",
      "average": "305.0792",
      "volume": "101",
      "turnover": "30813",
      "trades": "7"
    },
    {
      "date": "2022-05-16",
      "bid": null,
      "ask": null,
      "open": "310.00",
      "high": "330.00",
      "low": "310.00",
      "close": "330.00",
      "average": "326.3144",
      "volume": "738",
      "turnover": "240820",
      "trades": "8"
    },
    {
      "date": "2022-05-17",
      "bid": null,
      "ask": null,
      "open": "315.00",
      "high": "315.00",
      "low": "312.00",
      "close": "314.00",
      "average": "313.6131",
      "volume": "429",
      "turnover": "134540",
      "trades": "20"
    },
    {
      "date": "2022-05-18",
      "bid": null,
      "ask": null,
      "open": "315.00",
      "high": "315.00",
      "low": "314.00",
      "close": "314.00",
      "average": "314.25",
      "volume": "80",
      "turnover": "25140",
      "trades": "7"
    },
    {
      "date": "2022-05-19",
      "bid": null,
      "ask": null,
      "open": "312.00",
      "high": "312.00",
      "low": "312.00",
      "close": "312.00",
      "average": "312.00",
      "volume": "38",
      "turnover": "11856",
      "trades": "4"
    },
    {
      "date": "2022-05-20",
      "bid": null,
      "ask": null,
      "open": "313.00",
      "high": "313.00",
      "low": "312.00",
      "close": "312.00",
      "average": "312.4463",
      "volume": "121",
      "turnover": "37806",
      "trades": "9"
    },
    {
      "date": "2022-05-23",
      "bid": null,
      "ask": null,
      "open": "313.00",
      "high": "313.00",
      "low": "310.00",
      "close": "310.00",
      "average": "310.1553",
      "volume": "483",
      "turnover": "149805",
      "trades": "12"
    },
    {
      "date": "2022-05-24",
      "bid": null,
      "ask": null,
      "open": "310.00",
      "high": "310.00",
      "low": "310.00",
      "close": "310.00",
      "average": "310.00",
      "volume": "7",
      "turnover": "2170",
      "trades": "2"
    },
    {
      "date": "2022-05-25",
      "bid": null,
      "ask": null,
      "open": "300.00",
      "high": "300.00",
      "low": "300.00",
      "close": "300.00",
      "average": "300.00",
      "volume": "72",
      "turnover": "21600",
      "trades": "5"
    },
    {
      "date": "2022-05-27",
      "bid": null,
      "ask": null,
      "open": "300.00",
      "high": "322.00",
      "low": "300.00",
      "close": "308.00",
      "average": "317.1053",
      "volume": "76",
      "turnover": "24100",
      "trades": "6"
    },
    {
      "date": "2022-05-30",
      "bid": null,
      "ask": null,
      "open": "309.00",
      "high": "320.00",
      "low": "309.00",
      "close": "320.00",
      "average": "319.2143",
      "volume": "140",
      "turnover": "44690",
      "trades": "7"
    },
    {
      "date": "2022-05-31",
      "bid": null,
      "ask": null,
      "open": "320.00",
      "high": "320.00",
      "low": "307.00",
      "close": "307.00",
      "average": "318.96",
      "volume": "25",
      "turnover": "7974",
      "trades": "5"
    },
    {
      "date": "2022-06-01",
      "bid": null,
      "ask": null,
      "open": "307.00",
      "high": "307.00",
      "low": "307.00",
      "close": "307.00",
      "average": "307.00",
      "volume": "21",
      "turnover": "6447",
      "trades": "7"
    },
    {
      "date": "2022-06-02",
      "bid": null,
      "ask": null,
      "open": "303.00",
      "high": "303.00",
      "low": "303.00",
      "close": "303.00",
      "average": "303.00",
      "volume": "18",
      "turnover": "5454",
      "trades": "3"
    },
    {
      "date": "2022-06-03",
      "bid": null,
      "ask": null,
      "open": "303.00",
      "high": "303.00",
      "low": "300.00",
      "close": "300.00",
      "average": "302.3162",
      "volume": "136",
      "turnover": "41115",
      "trades": "6"
    },
    {
      "date": "2022-06-07",
      "bid": null,
      "ask": null,
      "open": "297.00",
      "high": "297.00",
      "low": "288.00",
      "close": "288.00",
      "average": "291.0857",
      "volume": "35",
      "turnover": "10188",
      "trades": "8"
    },
    {
      "date": "2022-06-08",
      "bid": null,
      "ask": null,
      "open": "287.00",
      "high": "288.00",
      "low": "287.00",
      "close": "288.00",
      "average": "287.40",
      "volume": "5",
      "turnover": "1437",
      "trades": "3"
    },
    {
      "date": "2022-06-09",
      "bid": null,
      "ask": null,
      "open": "279.00",
      "high": "283.00",
      "low": "279.00",
      "close": "283.00",
      "average": "279.7692",
      "volume": "78",
      "turnover": "21822",
      "trades": "5"
    },
    {
      "date": "2022-06-10",
      "bid": null,
      "ask": null,
      "open": "283.00",
      "high": "283.00",
      "low": "274.00",
      "close": "274.00",
      "average": "278.5405",
      "volume": "37",
      "turnover": "10306",
      "trades": "10"
    },
    {
      "date": "2022-06-13",
      "bid": null,
      "ask": null,
      "open": "273.00",
      "high": "273.00",
      "low": "250.00",
      "close": "250.00",
      "average": "261.7692",
      "volume": "13",
      "turnover": "3403",
      "trades": "4"
    },
    {
      "date": "2022-06-14",
      "bid": null,
      "ask": null,
      "open": "248.00",
      "high": "248.00",
      "low": "238.00",
      "close": "238.00",
      "average": "243.00",
      "volume": "2",
      "turnover": "486",
      "trades": "2"
    },
    {
      "date": "2022-06-15",
      "bid": null,
      "ask": null,
      "open": "239.00",
      "high": "257.00",
      "low": "239.00",
      "close": "257.00",
      "average": "241.11",
      "volume": "200",
      "turnover": "48222",
      "trades": "8"
    },
    {
      "date": "2022-06-16",
      "bid": null,
      "ask": null,
      "open": "257.00",
      "high": "257.00",
      "low": "240.00",
      "close": "240.00",
      "average": "253.6981",
      "volume": "53",
      "turnover": "13446",
      "trades": "9"
    },
    {
      "date": "2022-06-17",
      "bid": null,
      "ask": null,
      "open": "240.00",
      "high": "240.00",
      "low": "240.00",
      "close": "240.00",
      "average": "240.00",
      "volume": "27",
      "turnover": "6480",
      "trades": "4"
    },
    {
      "date": "2022-06-20",
      "bid": null,
      "ask": null,
      "open": "240.00",
      "high": "240.00",
      "low": "229.00",
      "close": "229.00",
      "average": "236.9063",
      "volume": "96",
      "turnover": "22743",
      "trades": "10"
    },
    {
      "date": "2022-06-21",
      "bid": null,
      "ask": null,
      "open": "226.00",
      "high": "226.00",
      "low": "225.00",
      "close": "225.00",
      "average": "225.9091",
      "volume": "11",
      "turnover": "2485",
      "trades": "3"
    },
    {
      "date": "2022-06-22",
      "bid": null,
      "ask": null,
      "open": "213.00",
      "high": "213.00",
      "low": "213.00",
      "close": "213.00",
      "average": "213.00",
      "volume": "24",
      "turnover": "5112",
      "trades": "2"
    },
    {
      "date": "2022-06-23",
      "bid": null,
      "ask": null,
      "open": "214.00",
      "high": "215.00",
      "low": "214.00",
      "close": "215.00",
      "average": "214.0991",
      "volume": "696",
      "turnover": "149013",
      "trades": "11"
    },
    {
      "date": "2022-06-27",
      "bid": null,
      "ask": null,
      "open": "230.00",
      "high": "230.00",
      "low": "230.00",
      "close": "230.00",
      "average": "230.00",
      "volume": "344",
      "turnover": "79120",
      "trades": "11"
    },
    {
      "date": "2022-06-28",
      "bid": null,
      "ask": null,
      "open": "230.00",
      "high": "230.00",
      "low": "230.00",
      "close": "230.00",
      "average": "230.00",
      "volume": "34",
      "turnover": "7820",
      "trades": "8"
    },
    {
      "date": "2022-06-29",
      "bid": null,
      "ask": null,
      "open": "214.00",
      "high": "214.00",
      "low": "214.00",
      "close": "214.00",
      "average": "214.00",
      "volume": "9",
      "turnover": "1926",
      "trades": "4"
    },
    {
      "date": "2022-06-30",
      "bid": null,
      "ask": null,
      "open": "214.00",
      "high": "215.00",
      "low": "213.00",
      "close": "215.00",
      "average": "213.1714",
      "volume": "35",
      "turnover": "7461",
      "trades": "7"
    },
    {
      "date": "2022-07-01",
      "bid": null,
      "ask": null,
      "open": "207.00",
      "high": "215.00",
      "low": "207.00",
      "close": "215.00",
      "average": "210.4286",
      "volume": "175",
      "turnover": "36825",
      "trades": "11"
    },
    {
      "date": "2022-07-04",
      "bid": null,
      "ask": null,
      "open": "210.00",
      "high": "210.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.00",
      "volume": "38",
      "turnover": "7980",
      "trades": "8"
    },
    {
      "date": "2022-07-05",
      "bid": null,
      "ask": null,
      "open": "210.00",
      "high": "215.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.082",
      "volume": "61",
      "turnover": "12815",
      "trades": "7"
    },
    {
      "date": "2022-07-06",
      "bid": null,
      "ask": null,
      "open": "211.00",
      "high": "215.00",
      "low": "210.00",
      "close": "215.00",
      "average": "213.6379",
      "volume": "58",
      "turnover": "12391",
      "trades": "10"
    },
    {
      "date": "2022-07-07",
      "bid": null,
      "ask": null,
      "open": "236.00",
      "high": "236.00",
      "low": "236.00",
      "close": "236.00",
      "average": "236.00",
      "volume": "16",
      "turnover": "3776",
      "trades": "3"
    },
    {
      "date": "2022-07-08",
      "bid": null,
      "ask": null,
      "open": "236.00",
      "high": "245.00",
      "low": "236.00",
      "close": "244.00",
      "average": "243.8198",
      "volume": "444",
      "turnover": "108256",
      "trades": "13"
    },
    {
      "date": "2022-07-11",
      "bid": null,
      "ask": null,
      "open": "244.00",
      "high": "244.00",
      "low": "231.00",
      "close": "231.00",
      "average": "232.6957",
      "volume": "23",
      "turnover": "5352",
      "trades": "3"
    },
    {
      "date": "2022-07-12",
      "bid": null,
      "ask": null,
      "open": "231.00",
      "high": "231.00",
      "low": "231.00",
      "close": "231.00",
      "average": "231.00",
      "volume": "214",
      "turnover": "49434",
      "trades": "5"
    },
    {
      "date": "2022-07-13",
      "bid": null,
      "ask": null,
      "open": "245.00",
      "high": "245.00",
      "low": "237.00",
      "close": "237.00",
      "average": "240.4719",
      "volume": "462",
      "turnover": "111098",
      "trades": "17"
    },
    {
      "date": "2022-07-14",
      "bid": null,
      "ask": null,
      "open": "237.00",
      "high": "248.00",
      "low": "237.00",
      "close": "248.00",
      "average": "247.7128",
      "volume": "383",
      "turnover": "94874",
      "trades": "13"
    },
    {
      "date": "2022-07-15",
      "bid": null,
      "ask": null,
      "open": "242.00",
      "high": "242.00",
      "low": "230.00",
      "close": "232.00",
      "average": "232.9222",
      "volume": "347",
      "turnover": "80824",
      "trades": "15"
    },
    {
      "date": "2022-07-18",
      "bid": null,
      "ask": null,
      "open": "232.00",
      "high": "238.00",
      "low": "232.00",
      "close": "238.00",
      "average": "237.2105",
      "volume": "152",
      "turnover": "36056",
      "trades": "5"
    },
    {
      "date": "2022-07-19",
      "bid": null,
      "ask": null,
      "open": "242.00",
      "high": "242.00",
      "low": "242.00",
      "close": "242.00",
      "average": "242.00",
      "volume": "214",
      "turnover": "51788",
      "trades": "12"
    },
    {
      "date": "2022-07-20",
      "bid": null,
      "ask": null,
      "open": "257.00",
      "high": "257.00",
      "low": "257.00",
      "close": "257.00",
      "average": "257.00",
      "volume": "312",
      "turnover": "80184",
      "trades": "9"
    },
    {
      "date": "2022-07-21",
      "bid": null,
      "ask": null,
      "open": "261.00",
      "high": "292.00",
      "low": "261.00",
      "close": "292.00",
      "average": "289.00",
      "volume": "80",
      "turnover": "23120",
      "trades": "8"
    },
    {
      "date": "2022-07-22",
      "bid": null,
      "ask": null,
      "open": "292.00",
      "high": "301.00",
      "low": "292.00",
      "close": "300.00",
      "average": "297.941",
      "volume": "271",
      "turnover": "80742",
      "trades": "15"
    },
    {
      "date": "2022-07-25",
      "bid": null,
      "ask": null,
      "open": "290.00",
      "high": "295.00",
      "low": "290.00",
      "close": "295.00",
      "average": "290.2128",
      "volume": "47",
      "turnover": "13640",
      "trades": "15"
    },
    {
      "date": "2022-07-26",
      "bid": null,
      "ask": null,
      "open": "295.00",
      "high": "295.00",
      "low": "290.00",
      "close": "290.00",
      "average": "294.1034",
      "volume": "145",
      "turnover": "42645",
      "trades": "14"
    },
    {
      "date": "2022-07-27",
      "bid": null,
      "ask": null,
      "open": "290.00",
      "high": "290.00",
      "low": "280.00",
      "close": "282.00",
      "average": "285.8491",
      "volume": "53",
      "turnover": "15150",
      "trades": "12"
    },
    {
      "date": "2022-07-28",
      "bid": null,
      "ask": null,
      "open": "283.00",
      "high": "285.00",
      "low": "283.00",
      "close": "285.00",
      "average": "283.0247",
      "volume": "162",
      "turnover": "45850",
      "trades": "4"
    },
    {
      "date": "2022-07-29",
      "bid": null,
      "ask": null,
      "open": "285.00",
      "high": "291.00",
      "low": "285.00",
      "close": "291.00",
      "average": "285.5182",
      "volume": "220",
      "turnover": "62814",
      "trades": "5"
    },
    {
      "date": "2022-08-01",
      "bid": null,
      "ask": null,
      "open": "291.00",
      "high": "304.00",
      "low": "291.00",
      "close": "304.00",
      "average": "298.00",
      "volume": "42",
      "turnover": "12516",
      "trades": "8"
    },
    {
      "date": "2022-08-02",
      "bid": null,
      "ask": null,
      "open": "304.00",
      "high": "304.00",
      "low": "299.00",
      "close": "299.00",
      "average": "300.4626",
      "volume": "147",
      "turnover": "44168",
      "trades": "12"
    },
    {
      "date": "2022-08-03",
      "bid": null,
      "ask": null,
      "open": "299.00",
      "high": "302.00",
      "low": "299.00",
      "close": "302.00",
      "average": "301.64",
      "volume": "100",
      "turnover": "30164",
      "trades": "9"
    },
    {
      "date": "2022-08-04",
      "bid": null,
      "ask": null,
      "open": "304.00",
      "high": "304.00",
      "low": "302.00",
      "close": "302.00",
      "average": "302.0952",
      "volume": "21",
      "turnover": "6344",
      "trades": "5"
    },
    {
      "date": "2022-08-05",
      "bid": null,
      "ask": null,
      "open": "302.00",
      "high": "305.00",
      "low": "302.00",
      "close": "304.00",
      "average": "304.0476",
      "volume": "21",
      "turnover": "6385",
      "trades": "6"
    },
    {
      "date": "2022-08-08",
      "bid": null,
      "ask": null,
      "open": "304.00",
      "high": "319.00",
      "low": "304.00",
      "close": "305.00",
      "average": "306.6075",
      "volume": "795",
      "turnover": "243753",
      "trades": "23"
    },
    {
      "date": "2022-08-09",
      "bid": null,
      "ask": null,
      "open": "305.00",
      "high": "305.00",
      "low": "293.00",
      "close": "293.00",
      "average": "304.5052",
      "volume": "97",
      "turnover": "29537",
      "trades": "6"
    },
    {
      "date": "2022-08-10",
      "bid": null,
      "ask": null,
      "open": "285.00",
      "high": "300.00",
      "low": "285.00",
      "close": "300.00",
      "average": "296.1801",
      "volume": "733",
      "turnover": "217100",
      "trades": "16"
    },
    {
      "date": "2022-08-11",
      "bid": null,
      "ask": null,
      "open": "300.00",
      "high": "317.00",
      "low": "300.00",
      "close": "316.00",
      "average": "315.9961",
      "volume": "259",
      "turnover": "81843",
      "trades": "11"
    },
    {
      "date": "2022-08-12",
      "bid": null,
      "ask": null,
      "open": "315.00",
      "high": "315.00",
      "low": "313.00",
      "close": "313.00",
      "average": "314.7333",
      "volume": "30",
      "turnover": "9442",
      "trades": "9"
    },
    {
      "date": "2022-08-15",
      "bid": null,
      "ask": null,
      "open": "313.00",
      "high": "313.00",
      "low": "304.00",
      "close": "304.00",
      "average": "307.2727",
      "volume": "33",
      "turnover": "10140",
      "trades": "4"
    },
    {
      "date": "2022-08-16",
      "bid": null,
      "ask": null,
      "open": "316.00",
      "high": "316.00",
      "low": "306.00",
      "close": "306.00",
      "average": "310.0216",
      "volume": "371",
      "turnover": "115018",
      "trades": "17"
    },
    {
      "date": "2022-08-17",
      "bid": null,
      "ask": null,
      "open": "295.00",
      "high": "295.00",
      "low": "294.00",
      "close": "294.00",
      "average": "294.0991",
      "volume": "111",
      "turnover": "32645",
      "trades": "5"
    },
    {
      "date": "2022-08-18",
      "bid": null,
      "ask": null,
      "open": "278.00",
      "high": "285.00",
      "low": "278.00",
      "close": "285.00",
      "average": "278.5676",
      "volume": "37",
      "turnover": "10307",
      "trades": "5"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "285.00",
      "high": "285.00",
      "low": "280.00",
      "close": "280.00",
      "average": "280.1866",
      "volume": "268",
      "turnover": "75090",
      "trades": "9"
    },
    {
      "date": "2022-08-22",
      "bid": null,
      "ask": null,
      "open": "280.00",
      "high": "280.00",
      "low": "270.00",
      "close": "270.00",
      "average": "272.4543",
      "volume": "317",
      "turnover": "86368",
      "trades": "11"
    },
    {
      "date": "2022-08-23",
      "bid": null,
      "ask": null,
      "open": "285.00",
      "high": "285.00",
      "low": "277.00",
      "close": "277.00",
      "average": "279.50",
      "volume": "16",
      "turnover": "4472",
      "trades": "7"
    },
    {
      "date": "2022-08-24",
      "bid": null,
      "ask": null,
      "open": "265.00",
      "high": "265.00",
      "low": "265.00",
      "close": "265.00",
      "average": "265.00",
      "volume": "13",
      "turnover": "3445",
      "trades": "3"
    },
    {
      "date": "2022-08-25",
      "bid": null,
      "ask": null,
      "open": "267.00",
      "high": "269.00",
      "low": "267.00",
      "close": "269.00",
      "average": "267.625",
      "volume": "8",
      "turnover": "2141",
      "trades": "6"
    },
    {
      "date": "2022-08-26",
      "bid": null,
      "ask": null,
      "open": "263.00",
      "high": "263.00",
      "low": "263.00",
      "close": "263.00",
      "average": "263.00",
      "volume": "110",
      "turnover": "28930",
      "trades": "5"
    },
    {
      "date": "2022-08-29",
      "bid": null,
      "ask": null,
      "open": "263.00",
      "high": "263.00",
      "low": "263.00",
      "close": "263.00",
      "average": "263.00",
      "volume": "4",
      "turnover": "1052",
      "trades": "2"
    },
    {
      "date": "2022-08-30",
      "bid": null,
      "ask": null,
      "open": "261.00",
      "high": "270.00",
      "low": "261.00",
      "close": "269.00",
      "average": "269.9172",
      "volume": "290",
      "turnover": "78276",
      "trades": "14"
    },
    {
      "date": "2022-08-31",
      "bid": null,
      "ask": null,
      "open": "268.00",
      "high": "268.00",
      "low": "267.00",
      "close": "267.00",
      "average": "267.1654",
      "volume": "133",
      "turnover": "35533",
      "trades": "10"
    },
    {
      "date": "2022-09-01",
      "bid": null,
      "ask": null,
      "open": "265.00",
      "high": "265.00",
      "low": "257.00",
      "close": "257.00",
      "average": "258.3793",
      "volume": "29",
      "turnover": "7493",
      "trades": "5"
    },
    {
      "date": "2022-09-02",
      "bid": null,
      "ask": null,
      "open": "257.00",
      "high": "264.00",
      "low": "257.00",
      "close": "264.00",
      "average": "262.60",
      "volume": "230",
      "turnover": "60398",
      "trades": "12"
    },
    {
      "date": "2022-09-05",
      "bid": null,
      "ask": null,
      "open": "264.00",
      "high": "264.00",
      "low": "254.00",
      "close": "254.00",
      "average": "254.9091",
      "volume": "55",
      "turnover": "14020",
      "trades": "8"
    },
    {
      "date": "2022-09-06",
      "bid": null,
      "ask": null,
      "open": "248.00",
      "high": "248.00",
      "low": "248.00",
      "close": "248.00",
      "average": "248.00",
      "volume": "20",
      "turnover": "4960",
      "trades": "3"
    },
    {
      "date": "2022-09-07",
      "bid": null,
      "ask": null,
      "open": "251.00",
      "high": "251.00",
      "low": "250.00",
      "close": "250.00",
      "average": "250.7826",
      "volume": "92",
      "turnover": "23072",
      "trades": "6"
    },
    {
      "date": "2022-09-08",
      "bid": null,
      "ask": null,
      "open": "248.00",
      "high": "248.00",
      "low": "248.00",
      "close": "248.00",
      "average": "248.00",
      "volume": "4",
      "turnover": "992",
      "trades": "1"
    },
    {
      "date": "2022-09-09",
      "bid": null,
      "ask": null,
      "open": "251.00",
      "high": "263.00",
      "low": "251.00",
      "close": "263.00",
      "average": "258.3398",
      "volume": "309",
      "turnover": "79827",
      "trades": "11"
    },
    {
      "date": "2022-09-12",
      "bid": null,
      "ask": null,
      "open": "263.00",
      "high": "263.00",
      "low": "263.00",
      "close": "263.00",
      "average": "263.00",
      "volume": "117",
      "turnover": "30771",
      "trades": "4"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": "262.00",
      "high": "262.00",
      "low": "261.00",
      "close": "261.00",
      "average": "261.50",
      "volume": "2",
      "turnover": "523",
      "trades": "2"
    },
    {
      "date": "2022-09-14",
      "bid": null,
      "ask": null,
      "open": "258.00",
      "high": "258.00",
      "low": "258.00",
      "close": "258.00",
      "average": "258.00",
      "volume": "40",
      "turnover": "10320",
      "trades": "3"
    },
    {
      "date": "2022-09-15",
      "bid": null,
      "ask": null,
      "open": "250.00",
      "high": "250.00",
      "low": "250.00",
      "close": "250.00",
      "average": "250.00",
      "volume": "8",
      "turnover": "2000",
      "trades": "3"
    },
    {
      "date": "2022-09-16",
      "bid": null,
      "ask": null,
      "open": "246.00",
      "high": "246.00",
      "low": "246.00",
      "close": "246.00",
      "average": "246.00",
      "volume": "6",
      "turnover": "1476",
      "trades": "1"
    },
    {
      "date": "2022-09-19",
      "bid": null,
      "ask": null,
      "open": "246.00",
      "high": "246.00",
      "low": "245.00",
      "close": "245.00",
      "average": "245.9639",
      "volume": "166",
      "turnover": "40830",
      "trades": "5"
    },
    {
      "date": "2022-09-20",
      "bid": null,
      "ask": null,
      "open": "240.00",
      "high": "245.00",
      "low": "240.00",
      "close": "245.00",
      "average": "240.1852",
      "volume": "27",
      "turnover": "6485",
      "trades": "2"
    },
    {
      "date": "2022-09-21",
      "bid": null,
      "ask": null,
      "open": "242.00",
      "high": "245.00",
      "low": "242.00",
      "close": "245.00",
      "average": "243.50",
      "volume": "2",
      "turnover": "487",
      "trades": "2"
    },
    {
      "date": "2022-09-22",
      "bid": null,
      "ask": null,
      "open": "245.00",
      "high": "245.00",
      "low": "240.00",
      "close": "240.00",
      "average": "240.5263",
      "volume": "19",
      "turnover": "4570",
      "trades": "6"
    },
    {
      "date": "2022-09-23",
      "bid": null,
      "ask": null,
      "open": "238.00",
      "high": "238.00",
      "low": "238.00",
      "close": "238.00",
      "average": "238.00",
      "volume": "5",
      "turnover": "1190",
      "trades": "3"
    },
    {
      "date": "2022-09-26",
      "bid": null,
      "ask": null,
      "open": "238.00",
      "high": "238.00",
      "low": "234.00",
      "close": "234.00",
      "average": "234.3699",
      "volume": "73",
      "turnover": "17109",
      "trades": "7"
    },
    {
      "date": "2022-09-27",
      "bid": null,
      "ask": null,
      "open": "224.00",
      "high": "224.00",
      "low": "219.00",
      "close": "219.00",
      "average": "220.6667",
      "volume": "3",
      "turnover": "662",
      "trades": "2"
    },
    {
      "date": "2022-09-28",
      "bid": null,
      "ask": null,
      "open": "217.00",
      "high": "217.00",
      "low": "213.00",
      "close": "216.00",
      "average": "215.9972",
      "volume": "352",
      "turnover": "76031",
      "trades": "13"
    },
    {
      "date": "2022-09-29",
      "bid": null,
      "ask": null,
      "open": "205.00",
      "high": "205.00",
      "low": "205.00",
      "close": "205.00",
      "average": "205.00",
      "volume": "57",
      "turnover": "11685",
      "trades": "7"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": "210.00",
      "high": "210.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.00",
      "volume": "21",
      "turnover": "4410",
      "trades": "1"
    },
    {
      "date": "2022-10-03",
      "bid": null,
      "ask": null,
      "open": "214.00",
      "high": "214.00",
      "low": "214.00",
      "close": "214.00",
      "average": "214.00",
      "volume": "6",
      "turnover": "1284",
      "trades": "2"
    },
    {
      "date": "2022-10-04",
      "bid": null,
      "ask": null,
      "open": "232.00",
      "high": "232.00",
      "low": "232.00",
      "close": "232.00",
      "average": "232.00",
      "volume": "3",
      "turnover": "696",
      "trades": "1"
    },
    {
      "date": "2022-10-05",
      "bid": null,
      "ask": null,
      "open": "234.00",
      "high": "236.00",
      "low": "234.00",
      "close": "236.00",
      "average": "235.7907",
      "volume": "258",
      "turnover": "60834",
      "trades": "12"
    },
    {
      "date": "2022-10-06",
      "bid": null,
      "ask": null,
      "open": "236.00",
      "high": "236.00",
      "low": "236.00",
      "close": "236.00",
      "average": "236.00",
      "volume": "46",
      "turnover": "10856",
      "trades": "3"
    },
    {
      "date": "2022-10-07",
      "bid": null,
      "ask": null,
      "open": "236.00",
      "high": "236.00",
      "low": "236.00",
      "close": "236.00",
      "average": "236.00",
      "volume": "9",
      "turnover": "2124",
      "trades": "5"
    },
    {
      "date": "2022-10-10",
      "bid": null,
      "ask": null,
      "open": "234.00",
      "high": "234.00",
      "low": "234.00",
      "close": "234.00",
      "average": "234.00",
      "volume": "3",
      "turnover": "702",
      "trades": "2"
    },
    {
      "date": "2022-10-11",
      "bid": null,
      "ask": null,
      "open": "234.00",
      "high": "234.00",
      "low": "229.00",
      "close": "229.00",
      "average": "231.75",
      "volume": "20",
      "turnover": "4635",
      "trades": "6"
    },
    {
      "date": "2022-10-12",
      "bid": null,
      "ask": null,
      "open": "229.00",
      "high": "229.00",
      "low": "208.00",
      "close": "208.00",
      "average": "209.236",
      "volume": "1017",
      "turnover": "212793",
      "trades": "11"
    },
    {
      "date": "2022-10-13",
      "bid": null,
      "ask": null,
      "open": "219.00",
      "high": "225.00",
      "low": "219.00",
      "close": "225.00",
      "average": "222.1304",
      "volume": "23",
      "turnover": "5109",
      "trades": "5"
    },
    {
      "date": "2022-10-14",
      "bid": null,
      "ask": null,
      "open": "226.00",
      "high": "235.00",
      "low": "226.00",
      "close": "235.00",
      "average": "231.80",
      "volume": "5",
      "turnover": "1159",
      "trades": "3"
    },
    {
      "date": "2022-10-17",
      "bid": null,
      "ask": null,
      "open": "245.00",
      "high": "245.00",
      "low": "244.00",
      "close": "244.00",
      "average": "244.7097",
      "volume": "31",
      "turnover": "7586",
      "trades": "6"
    },
    {
      "date": "2022-10-18",
      "bid": null,
      "ask": null,
      "open": "247.00",
      "high": "265.00",
      "low": "247.00",
      "close": "265.00",
      "average": "264.1409",
      "volume": "220",
      "turnover": "58111",
      "trades": "17"
    },
    {
      "date": "2022-10-19",
      "bid": null,
      "ask": null,
      "open": "266.00",
      "high": "266.00",
      "low": "260.00",
      "close": "260.00",
      "average": "263.1448",
      "volume": "373",
      "turnover": "98153",
      "trades": "19"
    },
    {
      "date": "2022-10-20",
      "bid": null,
      "ask": null,
      "open": "259.00",
      "high": "259.00",
      "low": "254.00",
      "close": "259.00",
      "average": "256.6901",
      "volume": "171",
      "turnover": "43894",
      "trades": "7"
    },
    {
      "date": "2022-10-21",
      "bid": null,
      "ask": null,
      "open": "255.00",
      "high": "255.00",
      "low": "255.00",
      "close": "255.00",
      "average": "255.00",
      "volume": "438",
      "turnover": "111690",
      "trades": "3"
    },
    {
      "date": "2022-10-24",
      "bid": null,
      "ask": null,
      "open": "255.00",
      "high": "271.00",
      "low": "255.00",
      "close": "271.00",
      "average": "255.1208",
      "volume": "265",
      "turnover": "67607",
      "trades": "8"
    },
    {
      "date": "2022-10-25",
      "bid": null,
      "ask": null,
      "open": "250.00",
      "high": "250.00",
      "low": "195.00",
      "close": "201.00",
      "average": "227.4712",
      "volume": "104",
      "turnover": "23657",
      "trades": "22"
    },
    {
      "date": "2022-10-26",
      "bid": null,
      "ask": null,
      "open": "202.00",
      "high": "202.00",
      "low": "190.00",
      "close": "190.00",
      "average": "194.3412",
      "volume": "674",
      "turnover": "130986",
      "trades": "52"
    },
    {
      "date": "2022-10-27",
      "bid": null,
      "ask": null,
      "open": "190.00",
      "high": "202.00",
      "low": "190.00",
      "close": "202.00",
      "average": "194.1379",
      "volume": "29",
      "turnover": "5630",
      "trades": "8"
    },
    {
      "date": "2022-10-28",
      "bid": null,
      "ask": null,
      "open": "196.50",
      "high": "199.00",
      "low": "196.50",
      "close": "199.00",
      "average": "198.6429",
      "volume": "147",
      "turnover": "29200.5",
      "trades": "6"
    },
    {
      "date": "2022-10-31",
      "bid": null,
      "ask": null,
      "open": "200.00",
      "high": "200.00",
      "low": "199.00",
      "close": "199.00",
      "average": "199.4833",
      "volume": "60",
      "turnover": "11969",
      "trades": "7"
    },
    {
      "date": "2022-11-01",
      "bid": null,
      "ask": null,
      "open": "201.00",
      "high": "201.00",
      "low": "201.00",
      "close": "201.00",
      "average": "201.00",
      "volume": "158",
      "turnover": "31758",
      "trades": "9"
    },
    {
      "date": "2022-11-02",
      "bid": null,
      "ask": null,
      "open": "193.00",
      "high": "195.00",
      "low": "193.00",
      "close": "195.00",
      "average": "193.5143",
      "volume": "35",
      "turnover": "6773",
      "trades": "5"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": "195.00",
      "high": "195.00",
      "low": "180.00",
      "close": "180.00",
      "average": "194.1443",
      "volume": "343",
      "turnover": "66591.5",
      "trades": "14"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": "190.00",
      "high": "190.00",
      "low": "190.00",
      "close": "190.00",
      "average": "190.00",
      "volume": "250",
      "turnover": "47500",
      "trades": "7"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": "190.00",
      "high": "191.00",
      "low": "190.00",
      "close": "190.00",
      "average": "190.0112",
      "volume": "626",
      "turnover": "118947",
      "trades": "15"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": "190.00",
      "high": "195.00",
      "low": "190.00",
      "close": "195.00",
      "average": "193.9436",
      "volume": "133",
      "turnover": "25794.5",
      "trades": "7"
    },
    {
      "date": "2022-11-09",
      "bid": null,
      "ask": null,
      "open": "195.00",
      "high": "195.00",
      "low": "195.00",
      "close": "195.00",
      "average": "195.00",
      "volume": "74",
      "turnover": "14430",
      "trades": "6"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": "193.50",
      "high": "194.00",
      "low": "186.50",
      "close": "194.00",
      "average": "192.8205",
      "volume": "3507",
      "turnover": "676221.5",
      "trades": "24"
    },
    {
      "date": "2022-11-11",
      "bid": null,
      "ask": null,
      "open": "194.00",
      "high": "201.00",
      "low": "194.00",
      "close": "201.00",
      "average": "195.1667",
      "volume": "66",
      "turnover": "12881",
      "trades": "13"
    },
    {
      "date": "2022-11-14",
      "bid": null,
      "ask": null,
      "open": "202.00",
      "high": "204.00",
      "low": "202.00",
      "close": "204.00",
      "average": "203.9883",
      "volume": "2564",
      "turnover": "523026",
      "trades": "7"
    },
    {
      "date": "2022-11-15",
      "bid": null,
      "ask": null,
      "open": "199.50",
      "high": "199.50",
      "low": "199.50",
      "close": "199.50",
      "average": "199.50",
      "volume": "104",
      "turnover": "20748",
      "trades": "7"
    },
    {
      "date": "2022-11-16",
      "bid": null,
      "ask": null,
      "open": "195.00",
      "high": "195.00",
      "low": "194.00",
      "close": "194.00",
      "average": "194.4118",
      "volume": "255",
      "turnover": "49575",
      "trades": "8"
    },
    {
      "date": "2022-11-17",
      "bid": null,
      "ask": null,
      "open": "193.50",
      "high": "193.50",
      "low": "187.50",
      "close": "187.50",
      "average": "188.9389",
      "volume": "221",
      "turnover": "41755.5",
      "trades": "11"
    },
    {
      "date": "2022-11-18",
      "bid": null,
      "ask": null,
      "open": "187.50",
      "high": "187.50",
      "low": "182.50",
      "close": "182.50",
      "average": "184.375",
      "volume": "8",
      "turnover": "1475",
      "trades": "4"
    },
    {
      "date": "2022-11-21",
      "bid": null,
      "ask": null,
      "open": "182.50",
      "high": "182.50",
      "low": "182.50",
      "close": "182.50",
      "average": "182.50",
      "volume": "22",
      "turnover": "4015",
      "trades": "3"
    },
    {
      "date": "2022-11-22",
      "bid": null,
      "ask": null,
      "open": "188.00",
      "high": "188.00",
      "low": "188.00",
      "close": "188.00",
      "average": "188.00",
      "volume": "608",
      "turnover": "114304",
      "trades": "9"
    },
    {
      "date": "2022-11-23",
      "bid": null,
      "ask": null,
      "open": "196.50",
      "high": "197.50",
      "low": "196.50",
      "close": "197.50",
      "average": "197.4804",
      "volume": "51",
      "turnover": "10071.5",
      "trades": "5"
    },
    {
      "date": "2022-11-24",
      "bid": null,
      "ask": null,
      "open": "197.50",
      "high": "202.00",
      "low": "197.50",
      "close": "202.00",
      "average": "199.7767",
      "volume": "253",
      "turnover": "50543.5",
      "trades": "13"
    },
    {
      "date": "2022-11-25",
      "bid": null,
      "ask": null,
      "open": "203.00",
      "high": "203.00",
      "low": "203.00",
      "close": "203.00",
      "average": "203.00",
      "volume": "54",
      "turnover": "10962",
      "trades": "11"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": "203.00",
      "high": "203.00",
      "low": "202.00",
      "close": "202.00",
      "average": "202.6259",
      "volume": "147",
      "turnover": "29786",
      "trades": "15"
    },
    {
      "date": "2022-11-29",
      "bid": null,
      "ask": null,
      "open": "202.00",
      "high": "202.00",
      "low": "200.00",
      "close": "200.00",
      "average": "200.0526",
      "volume": "76",
      "turnover": "15204",
      "trades": "3"
    },
    {
      "date": "2022-11-30",
      "bid": null,
      "ask": null,
      "open": "203.00",
      "high": "203.00",
      "low": "203.00",
      "close": "203.00",
      "average": "203.00",
      "volume": "90",
      "turnover": "18270",
      "trades": "4"
    },
    {
      "date": "2022-12-01",
      "bid": null,
      "ask": null,
      "open": "210.00",
      "high": "210.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.00",
      "volume": "58",
      "turnover": "12180",
      "trades": "6"
    },
    {
      "date": "2022-12-02",
      "bid": null,
      "ask": null,
      "open": "219.00",
      "high": "219.00",
      "low": "211.00",
      "close": "211.00",
      "average": "214.7368",
      "volume": "19",
      "turnover": "4080",
      "trades": "7"
    },
    {
      "date": "2022-12-05",
      "bid": null,
      "ask": null,
      "open": "211.00",
      "high": "211.00",
      "low": "211.00",
      "close": "211.00",
      "average": "211.00",
      "volume": "69",
      "turnover": "14559",
      "trades": "10"
    },
    {
      "date": "2022-12-06",
      "bid": null,
      "ask": null,
      "open": "201.00",
      "high": "202.00",
      "low": "201.00",
      "close": "202.00",
      "average": "201.9615",
      "volume": "156",
      "turnover": "31506",
      "trades": "7"
    },
    {
      "date": "2022-12-07",
      "bid": null,
      "ask": null,
      "open": "202.00",
      "high": "202.00",
      "low": "202.00",
      "close": "202.00",
      "average": "202.00",
      "volume": "114",
      "turnover": "23028",
      "trades": "4"
    },
    {
      "date": "2022-12-08",
      "bid": null,
      "ask": null,
      "open": "200.00",
      "high": "200.00",
      "low": "200.00",
      "close": "200.00",
      "average": "200.00",
      "volume": "18",
      "turnover": "3600",
      "trades": "4"
    },
    {
      "date": "2022-12-09",
      "bid": null,
      "ask": null,
      "open": "211.00",
      "high": "211.00",
      "low": "211.00",
      "close": "211.00",
      "average": "211.00",
      "volume": "11",
      "turnover": "2321",
      "trades": "1"
    },
    {
      "date": "2022-12-12",
      "bid": null,
      "ask": null,
      "open": "211.00",
      "high": "211.00",
      "low": "211.00",
      "close": "211.00",
      "average": "211.00",
      "volume": "39",
      "turnover": "8229",
      "trades": "7"
    },
    {
      "date": "2022-12-13",
      "bid": null,
      "ask": null,
      "open": "213.00",
      "high": "220.00",
      "low": "213.00",
      "close": "220.00",
      "average": "217.8949",
      "volume": "371",
      "turnover": "80839",
      "trades": "12"
    },
    {
      "date": "2022-12-14",
      "bid": null,
      "ask": null,
      "open": "220.00",
      "high": "225.00",
      "low": "220.00",
      "close": "225.00",
      "average": "220.2958",
      "volume": "453",
      "turnover": "99794",
      "trades": "11"
    },
    {
      "date": "2022-12-15",
      "bid": null,
      "ask": null,
      "open": "225.00",
      "high": "225.00",
      "low": "225.00",
      "close": "225.00",
      "average": "225.00",
      "volume": "102",
      "turnover": "22950",
      "trades": "4"
    },
    {
      "date": "2022-12-16",
      "bid": null,
      "ask": null,
      "open": "218.00",
      "high": "218.00",
      "low": "218.00",
      "close": "218.00",
      "average": "218.00",
      "volume": "20",
      "turnover": "4360",
      "trades": "4"
    },
    {
      "date": "2022-12-19",
      "bid": null,
      "ask": null,
      "open": "217.00",
      "high": "217.00",
      "low": "203.00",
      "close": "203.00",
      "average": "206.9038",
      "volume": "104",
      "turnover": "21518",
      "trades": "9"
    },
    {
      "date": "2022-12-20",
      "bid": null,
      "ask": null,
      "open": "205.00",
      "high": "205.00",
      "low": "203.00",
      "close": "203.00",
      "average": "204.1008",
      "volume": "238",
      "turnover": "48576",
      "trades": "12"
    },
    {
      "date": "2022-12-21",
      "bid": null,
      "ask": null,
      "open": "200.00",
      "high": "200.00",
      "low": "195.00",
      "close": "195.00",
      "average": "196.00",
      "volume": "125",
      "turnover": "24500",
      "trades": "6"
    },
    {
      "date": "2022-12-22",
      "bid": null,
      "ask": null,
      "open": "197.00",
      "high": "197.00",
      "low": "197.00",
      "close": "197.00",
      "average": "197.00",
      "volume": "125",
      "turnover": "24625",
      "trades": "4"
    },
    {
      "date": "2022-12-23",
      "bid": null,
      "ask": null,
      "open": "197.00",
      "high": "197.00",
      "low": "197.00",
      "close": "197.00",
      "average": "197.00",
      "volume": "12",
      "turnover": "2364",
      "trades": "4"
    },
    {
      "date": "2022-12-27",
      "bid": null,
      "ask": null,
      "open": "197.50",
      "high": "203.00",
      "low": "197.50",
      "close": "203.00",
      "average": "202.7925",
      "volume": "53",
      "turnover": "10748",
      "trades": "5"
    },
    {
      "date": "2022-12-28",
      "bid": null,
      "ask": null,
      "open": "203.00",
      "high": "203.00",
      "low": "197.00",
      "close": "197.00",
      "average": "200.00",
      "volume": "10",
      "turnover": "2000",
      "trades": "3"
    },
    {
      "date": "2022-12-29",
      "bid": null,
      "ask": null,
      "open": "192.00",
      "high": "194.00",
      "low": "192.00",
      "close": "194.00",
      "average": "193.8947",
      "volume": "95",
      "turnover": "18420",
      "trades": "8"
    },
    {
      "date": "2022-12-30",
      "bid": null,
      "ask": null,
      "open": "192.00",
      "high": "192.50",
      "low": "192.00",
      "close": "192.50",
      "average": "192.0162",
      "volume": "309",
      "turnover": "59333",
      "trades": "7"
    },
    {
      "date": "2023-01-02",
      "bid": null,
      "ask": null,
      "open": "192.50",
      "high": "193.00",
      "low": "192.50",
      "close": "193.00",
      "average": "192.6661",
      "volume": "298",
      "turnover": "57414.5",
      "trades": "8"
    },
    {
      "date": "2023-01-03",
      "bid": null,
      "ask": null,
      "open": "210.00",
      "high": "210.00",
      "low": "210.00",
      "close": "210.00",
      "average": "210.00",
      "volume": "224",
      "turnover": "47040",
      "trades": "5"
    },
    {
      "date": "2023-01-04",
      "bid": null,
      "ask": null,
      "open": "210.00",
      "high": "213.00",
      "low": "210.00",
      "close": "213.00",
      "average": "212.6316",
      "volume": "513",
      "turnover": "109080",
      "trades": "17"
    },
    {
      "date": "2023-01-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "213.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-09",
      "bid": null,
      "ask": null,
      "open": "198.50",
      "high": "211.00",
      "low": "198.50",
      "close": "211.00",
      "average": "208.5829",
      "volume": "181",
      "turnover": "37753.5",
      "trades": "9"
    },
    {
      "date": "2023-01-10",
      "bid": null,
      "ask": null,
      "open": "203.00",
      "high": "209.00",
      "low": "203.00",
      "close": "209.00",
      "average": "203.80",
      "volume": "15",
      "turnover": "3057",
      "trades": "5"
    },
    {
      "date": "2023-01-11",
      "bid": null,
      "ask": null,
      "open": "212.00",
      "high": "224.00",
      "low": "212.00",
      "close": "224.00",
      "average": "220.4615",
      "volume": "156",
      "turnover": "34392",
      "trades": "8"
    },
    {
      "date": "2023-01-12",
      "bid": null,
      "ask": null,
      "open": "224.00",
      "high": "224.00",
      "low": "223.00",
      "close": "223.00",
      "average": "223.0422",
      "volume": "237",
      "turnover": "52861",
      "trades": "9"
    },
    {
      "date": "2023-01-13",
      "bid": null,
      "ask": null,
      "open": "223.00",
      "high": "223.00",
      "low": "219.00",
      "close": "219.00",
      "average": "222.6286",
      "volume": "70",
      "turnover": "15584",
      "trades": "5"
    },
    {
      "date": "2023-01-16",
      "bid": null,
      "ask": null,
      "open": "219.00",
      "high": "219.00",
      "low": "218.00",
      "close": "218.00",
      "average": "218.2857",
      "volume": "14",
      "turnover": "3056",
      "trades": "7"
    },
    {
      "date": "2023-01-17",
      "bid": null,
      "ask": null,
      "open": "218.00",
      "high": "225.00",
      "low": "218.00",
      "close": "225.00",
      "average": "224.8557",
      "volume": "97",
      "turnover": "21811",
      "trades": "6"
    },
    {
      "date": "2023-01-18",
      "bid": null,
      "ask": null,
      "open": "234.00",
      "high": "234.00",
      "low": "234.00",
      "close": "234.00",
      "average": "234.00",
      "volume": "24",
      "turnover": "5616",
      "trades": "4"
    },
    {
      "date": "2023-01-19",
      "bid": null,
      "ask": null,
      "open": "234.00",
      "high": "234.00",
      "low": "234.00",
      "close": "234.00",
      "average": "234.00",
      "volume": "128",
      "turnover": "29952",
      "trades": "8"
    },
    {
      "date": "2023-01-20",
      "bid": null,
      "ask": null,
      "open": "237.00",
      "high": "237.00",
      "low": "236.00",
      "close": "236.00",
      "average": "236.9615",
      "volume": "156",
      "turnover": "36966",
      "trades": "4"
    },
    {
      "date": "2023-01-23",
      "bid": null,
      "ask": null,
      "open": "236.00",
      "high": "236.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.9722",
      "volume": "108",
      "turnover": "25485",
      "trades": "3"
    },
    {
      "date": "2023-01-24",
      "bid": null,
      "ask": null,
      "open": "235.00",
      "high": "235.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.00",
      "volume": "4",
      "turnover": "940",
      "trades": "1"
    },
    {
      "date": "2023-01-25",
      "bid": null,
      "ask": null,
      "open": "256.00",
      "high": "258.00",
      "low": "256.00",
      "close": "258.00",
      "average": "257.1096",
      "volume": "575",
      "turnover": "147838",
      "trades": "11"
    },
    {
      "date": "2023-01-26",
      "bid": null,
      "ask": null,
      "open": "258.00",
      "high": "258.00",
      "low": "256.00",
      "close": "256.00",
      "average": "257.472",
      "volume": "322",
      "turnover": "82906",
      "trades": "31"
    },
    {
      "date": "2023-01-27",
      "bid": null,
      "ask": null,
      "open": "257.00",
      "high": "273.00",
      "low": "257.00",
      "close": "273.00",
      "average": "265.0644",
      "volume": "807",
      "turnover": "213907",
      "trades": "22"
    },
    {
      "date": "2023-01-30",
      "bid": null,
      "ask": null,
      "open": "273.00",
      "high": "273.00",
      "low": "260.00",
      "close": "260.00",
      "average": "270.4106",
      "volume": "151",
      "turnover": "40832",
      "trades": "20"
    },
    {
      "date": "2023-01-31",
      "bid": null,
      "ask": null,
      "open": "260.00",
      "high": "260.00",
      "low": "250.00",
      "close": "250.00",
      "average": "255.8033",
      "volume": "61",
      "turnover": "15604",
      "trades": "9"
    },
    {
      "date": "2023-02-01",
      "bid": null,
      "ask": null,
      "open": "251.00",
      "high": "252.00",
      "low": "251.00",
      "close": "252.00",
      "average": "251.0071",
      "volume": "283",
      "turnover": "71035",
      "trades": "10"
    },
    {
      "date": "2023-02-02",
      "bid": null,
      "ask": null,
      "open": "253.00",
      "high": "273.00",
      "low": "253.00",
      "close": "273.00",
      "average": "269.32",
      "volume": "125",
      "turnover": "33665",
      "trades": "9"
    },
    {
      "date": "2023-02-03",
      "bid": null,
      "ask": null,
      "open": "276.00",
      "high": "276.00",
      "low": "266.00",
      "close": "266.00",
      "average": "270.0878",
      "volume": "262",
      "turnover": "70763",
      "trades": "12"
    },
    {
      "date": "2023-02-06",
      "bid": null,
      "ask": null,
      "open": "264.00",
      "high": "264.00",
      "low": "264.00",
      "close": "264.00",
      "average": "264.00",
      "volume": "52",
      "turnover": "13728",
      "trades": "6"
    },
    {
      "date": "2023-02-07",
      "bid": null,
      "ask": null,
      "open": "264.00",
      "high": "264.00",
      "low": "259.00",
      "close": "259.00",
      "average": "263.893",
      "volume": "327",
      "turnover": "86293",
      "trades": "9"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "264.00",
      "high": "282.00",
      "low": "264.00",
      "close": "275.00",
      "average": "281.4673",
      "volume": "886",
      "turnover": "249380",
      "trades": "17"
    },
    {
      "date": "2023-02-09",
      "bid": null,
      "ask": null,
      "open": "274.00",
      "high": "274.00",
      "low": "265.00",
      "close": "273.00",
      "average": "273.4375",
      "volume": "64",
      "turnover": "17500",
      "trades": "10"
    },
    {
      "date": "2023-02-10",
      "bid": null,
      "ask": null,
      "open": "271.00",
      "high": "271.00",
      "low": "260.00",
      "close": "260.00",
      "average": "261.9905",
      "volume": "210",
      "turnover": "55018",
      "trades": "12"
    },
    {
      "date": "2023-02-13",
      "bid": null,
      "ask": null,
      "open": "260.00",
      "high": "260.00",
      "low": "257.00",
      "close": "257.00",
      "average": "258.25",
      "volume": "16",
      "turnover": "4132",
      "trades": "10"
    },
    {
      "date": "2023-02-14",
      "bid": null,
      "ask": null,
      "open": "256.00",
      "high": "256.00",
      "low": "252.00",
      "close": "253.00",
      "average": "252.6642",
      "volume": "399",
      "turnover": "100813",
      "trades": "15"
    },
    {
      "date": "2023-02-15",
      "bid": null,
      "ask": null,
      "open": "253.00",
      "high": "253.00",
      "low": "253.00",
      "close": "253.00",
      "average": "253.00",
      "volume": "255",
      "turnover": "64515",
      "trades": "5"
    },
    {
      "date": "2023-02-16",
      "bid": null,
      "ask": null,
      "open": "252.00",
      "high": "253.00",
      "low": "252.00",
      "close": "252.00",
      "average": "252.9936",
      "volume": "314",
      "turnover": "79440",
      "trades": "6"
    },
    {
      "date": "2023-02-17",
      "bid": null,
      "ask": null,
      "open": "252.00",
      "high": "255.00",
      "low": "252.00",
      "close": "255.00",
      "average": "254.8784",
      "volume": "617",
      "turnover": "157260",
      "trades": "17"
    },
    {
      "date": "2023-02-20",
      "bid": null,
      "ask": null,
      "open": "258.00",
      "high": "276.00",
      "low": "258.00",
      "close": "276.00",
      "average": "275.1661",
      "volume": "295",
      "turnover": "81174",
      "trades": "15"
    },
    {
      "date": "2023-02-21",
      "bid": null,
      "ask": null,
      "open": "280.00",
      "high": "280.00",
      "low": "276.00",
      "close": "280.00",
      "average": "276.7704",
      "volume": "675",
      "turnover": "186820",
      "trades": "31"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": "285.00",
      "high": "285.00",
      "low": "270.00",
      "close": "270.00",
      "average": "279.9027",
      "volume": "555",
      "turnover": "155346",
      "trades": "28"
    },
    {
      "date": "2023-02-23",
      "bid": null,
      "ask": null,
      "open": "270.00",
      "high": "270.00",
      "low": "264.00",
      "close": "264.00",
      "average": "264.3243",
      "volume": "185",
      "turnover": "48900",
      "trades": "11"
    },
    {
      "date": "2023-02-24",
      "bid": null,
      "ask": null,
      "open": "265.00",
      "high": "279.00",
      "low": "264.00",
      "close": "264.00",
      "average": "264.0869",
      "volume": "1427",
      "turnover": "376852",
      "trades": "25"
    },
    {
      "date": "2023-02-27",
      "bid": null,
      "ask": null,
      "open": "264.00",
      "high": "265.00",
      "low": "263.00",
      "close": "265.00",
      "average": "263.7041",
      "volume": "267",
      "turnover": "70409",
      "trades": "22"
    },
    {
      "date": "2023-02-28",
      "bid": null,
      "ask": null,
      "open": "265.00",
      "high": "266.00",
      "low": "265.00",
      "close": "266.00",
      "average": "265.9991",
      "volume": "1086",
      "turnover": "288875",
      "trades": "8"
    },
    {
      "date": "2023-03-01",
      "bid": null,
      "ask": null,
      "open": "266.00",
      "high": "266.00",
      "low": "262.00",
      "close": "262.00",
      "average": "262.8649",
      "volume": "37",
      "turnover": "9726",
      "trades": "5"
    },
    {
      "date": "2023-03-02",
      "bid": null,
      "ask": null,
      "open": "262.00",
      "high": "262.00",
      "low": "258.00",
      "close": "258.00",
      "average": "258.135",
      "volume": "163",
      "turnover": "42076",
      "trades": "9"
    },
    {
      "date": "2023-03-03",
      "bid": null,
      "ask": null,
      "open": "258.00",
      "high": "258.00",
      "low": "257.00",
      "close": "257.00",
      "average": "257.9945",
      "volume": "909",
      "turnover": "234517",
      "trades": "8"
    },
    {
      "date": "2023-03-06",
      "bid": null,
      "ask": null,
      "open": "259.00",
      "high": "260.00",
      "low": "259.00",
      "close": "260.00",
      "average": "259.0291",
      "volume": "275",
      "turnover": "71233",
      "trades": "7"
    },
    {
      "date": "2023-03-07",
      "bid": null,
      "ask": null,
      "open": "266.00",
      "high": "266.00",
      "low": "264.00",
      "close": "264.00",
      "average": "264.6512",
      "volume": "43",
      "turnover": "11380",
      "trades": "6"
    },
    {
      "date": "2023-03-08",
      "bid": null,
      "ask": null,
      "open": "263.00",
      "high": "263.00",
      "low": "258.00",
      "close": "263.00",
      "average": "260.8846",
      "volume": "468",
      "turnover": "122094",
      "trades": "11"
    },
    {
      "date": "2023-03-09",
      "bid": null,
      "ask": null,
      "open": "262.00",
      "high": "262.00",
      "low": "262.00",
      "close": "262.00",
      "average": "262.00",
      "volume": "57",
      "turnover": "14934",
      "trades": "4"
    },
    {
      "date": "2023-03-10",
      "bid": null,
      "ask": null,
      "open": "257.00",
      "high": "257.00",
      "low": "250.00",
      "close": "250.00",
      "average": "252.80",
      "volume": "5",
      "turnover": "1264",
      "trades": "2"
    },
    {
      "date": "2023-03-13",
      "bid": null,
      "ask": null,
      "open": "216.00",
      "high": "250.00",
      "low": "216.00",
      "close": "250.00",
      "average": "246.6015",
      "volume": "522",
      "turnover": "128726",
      "trades": "25"
    },
    {
      "date": "2023-03-14",
      "bid": null,
      "ask": null,
      "open": "251.00",
      "high": "263.00",
      "low": "251.00",
      "close": "263.00",
      "average": "259.7347",
      "volume": "147",
      "turnover": "38181",
      "trades": "5"
    },
    {
      "date": "2023-03-15",
      "bid": null,
      "ask": null,
      "open": "262.00",
      "high": "262.00",
      "low": "262.00",
      "close": "262.00",
      "average": "262.00",
      "volume": "1",
      "turnover": "262",
      "trades": "1"
    },
    {
      "date": "2023-03-16",
      "bid": null,
      "ask": null,
      "open": "255.00",
      "high": "255.00",
      "low": "255.00",
      "close": "255.00",
      "average": "255.00",
      "volume": "7",
      "turnover": "1785",
      "trades": "3"
    },
    {
      "date": "2023-03-17",
      "bid": null,
      "ask": null,
      "open": "256.00",
      "high": "256.00",
      "low": "250.00",
      "close": "250.00",
      "average": "255.3333",
      "volume": "36",
      "turnover": "9192",
      "trades": "4"
    },
    {
      "date": "2023-03-20",
      "bid": null,
      "ask": null,
      "open": "261.00",
      "high": "262.00",
      "low": "261.00",
      "close": "262.00",
      "average": "261.5855",
      "volume": "275",
      "turnover": "71936",
      "trades": "11"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": "262.00",
      "high": "269.00",
      "low": "262.00",
      "close": "266.00",
      "average": "265.8504",
      "volume": "448",
      "turnover": "119101",
      "trades": "8"
    },
    {
      "date": "2023-03-22",
      "bid": null,
      "ask": null,
      "open": "267.00",
      "high": "267.00",
      "low": "267.00",
      "close": "267.00",
      "average": "267.00",
      "volume": "14",
      "turnover": "3738",
      "trades": "3"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": "255.00",
      "high": "279.00",
      "low": "255.00",
      "close": "279.00",
      "average": "257.1818",
      "volume": "22",
      "turnover": "5658",
      "trades": "3"
    },
    {
      "date": "2023-03-24",
      "bid": null,
      "ask": null,
      "open": "277.00",
      "high": "277.00",
      "low": "264.00",
      "close": "264.00",
      "average": "266.6739",
      "volume": "46",
      "turnover": "12267",
      "trades": "12"
    },
    {
      "date": "2023-03-27",
      "bid": null,
      "ask": null,
      "open": "260.00",
      "high": "260.00",
      "low": "253.00",
      "close": "253.00",
      "average": "255.0108",
      "volume": "1486",
      "turnover": "378946",
      "trades": "17"
    },
    {
      "date": "2023-03-28",
      "bid": null,
      "ask": null,
      "open": "245.00",
      "high": "245.00",
      "low": "245.00",
      "close": "245.00",
      "average": "245.00",
      "volume": "201",
      "turnover": "49245",
      "trades": "5"
    },
    {
      "date": "2023-03-29",
      "bid": null,
      "ask": null,
      "open": "244.00",
      "high": "250.00",
      "low": "242.00",
      "close": "250.00",
      "average": "247.5817",
      "volume": "306",
      "turnover": "75760",
      "trades": "14"
    },
    {
      "date": "2023-03-30",
      "bid": null,
      "ask": null,
      "open": "251.00",
      "high": "251.00",
      "low": "251.00",
      "close": "251.00",
      "average": "251.00",
      "volume": "565",
      "turnover": "141815",
      "trades": "8"
    },
    {
      "date": "2023-03-31",
      "bid": null,
      "ask": null,
      "open": "265.00",
      "high": "265.00",
      "low": "265.00",
      "close": "265.00",
      "average": "265.00",
      "volume": "1",
      "turnover": "265",
      "trades": "1"
    },
    {
      "date": "2023-04-03",
      "bid": null,
      "ask": null,
      "open": "264.00",
      "high": "264.00",
      "low": "262.00",
      "close": "262.00",
      "average": "263.0741",
      "volume": "54",
      "turnover": "14206",
      "trades": "8"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": "262.00",
      "high": "262.00",
      "low": "262.00",
      "close": "262.00",
      "average": "262.00",
      "volume": "4",
      "turnover": "1048",
      "trades": "2"
    },
    {
      "date": "2023-04-05",
      "bid": null,
      "ask": null,
      "open": "262.00",
      "high": "262.00",
      "low": "262.00",
      "close": "262.00",
      "average": "262.00",
      "volume": "2",
      "turnover": "524",
      "trades": "1"
    },
    {
      "date": "2023-04-06",
      "bid": null,
      "ask": null,
      "open": "250.00",
      "high": "250.00",
      "low": "250.00",
      "close": "250.00",
      "average": "250.00",
      "volume": "3",
      "turnover": "750",
      "trades": "1"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": "250.00",
      "high": "254.00",
      "low": "250.00",
      "close": "254.00",
      "average": "253.9192",
      "volume": "297",
      "turnover": "75414",
      "trades": "5"
    },
    {
      "date": "2023-04-12",
      "bid": null,
      "ask": null,
      "open": "254.00",
      "high": "262.00",
      "low": "254.00",
      "close": "262.00",
      "average": "261.8923",
      "volume": "297",
      "turnover": "77782",
      "trades": "18"
    },
    {
      "date": "2023-04-13",
      "bid": null,
      "ask": null,
      "open": "274.00",
      "high": "274.00",
      "low": "256.00",
      "close": "256.00",
      "average": "256.6429",
      "volume": "56",
      "turnover": "14372",
      "trades": "4"
    },
    {
      "date": "2023-04-14",
      "bid": null,
      "ask": null,
      "open": "258.00",
      "high": "258.00",
      "low": "258.00",
      "close": "258.00",
      "average": "258.00",
      "volume": "5",
      "turnover": "1290",
      "trades": "2"
    },
    {
      "date": "2023-04-17",
      "bid": null,
      "ask": null,
      "open": "260.00",
      "high": "260.00",
      "low": "258.00",
      "close": "258.00",
      "average": "258.0794",
      "volume": "529",
      "turnover": "136524",
      "trades": "10"
    },
    {
      "date": "2023-04-18",
      "bid": null,
      "ask": null,
      "open": "260.00",
      "high": "274.00",
      "low": "260.00",
      "close": "264.00",
      "average": "262.7973",
      "volume": "148",
      "turnover": "38894",
      "trades": "9"
    },
    {
      "date": "2023-04-19",
      "bid": null,
      "ask": null,
      "open": "264.00",
      "high": "264.00",
      "low": "256.00",
      "close": "256.00",
      "average": "256.8889",
      "volume": "9",
      "turnover": "2312",
      "trades": "4"
    },
    {
      "date": "2023-04-20",
      "bid": null,
      "ask": null,
      "open": "258.00",
      "high": "268.00",
      "low": "258.00",
      "close": "268.00",
      "average": "266.75",
      "volume": "8",
      "turnover": "2134",
      "trades": "5"
    },
    {
      "date": "2023-04-21",
      "bid": null,
      "ask": null,
      "open": "268.00",
      "high": "268.00",
      "low": "258.00",
      "close": "258.00",
      "average": "266.7179",
      "volume": "39",
      "turnover": "10402",
      "trades": "8"
    },
    {
      "date": "2023-04-24",
      "bid": null,
      "ask": null,
      "open": "258.00",
      "high": "258.00",
      "low": "258.00",
      "close": "258.00",
      "average": "258.00",
      "volume": "2027",
      "turnover": "522966",
      "trades": "6"
    },
    {
      "date": "2023-04-25",
      "bid": null,
      "ask": null,
      "open": "258.00",
      "high": "258.00",
      "low": "246.00",
      "close": "246.00",
      "average": "251.20",
      "volume": "5",
      "turnover": "1256",
      "trades": "4"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": "244.00",
      "high": "244.00",
      "low": "240.00",
      "close": "240.00",
      "average": "241.7059",
      "volume": "340",
      "turnover": "82180",
      "trades": "14"
    },
    {
      "date": "2023-04-27",
      "bid": null,
      "ask": null,
      "open": "240.00",
      "high": "242.00",
      "low": "240.00",
      "close": "242.00",
      "average": "241.7419",
      "volume": "31",
      "turnover": "7494",
      "trades": "7"
    },
    {
      "date": "2023-04-28",
      "bid": null,
      "ask": null,
      "open": "242.00",
      "high": "264.00",
      "low": "242.00",
      "close": "264.00",
      "average": "262.8421",
      "volume": "19",
      "turnover": "4994",
      "trades": "4"
    },
    {
      "date": "2023-05-02",
      "bid": null,
      "ask": null,
      "open": "264.00",
      "high": "264.00",
      "low": "238.00",
      "close": "238.00",
      "average": "249.3433",
      "volume": "335",
      "turnover": "83530",
      "trades": "19"
    },
    {
      "date": "2023-05-03",
      "bid": null,
      "ask": null,
      "open": "242.00",
      "high": "242.00",
      "low": "242.00",
      "close": "242.00",
      "average": "242.00",
      "volume": "21",
      "turnover": "5082",
      "trades": "3"
    },
    {
      "date": "2023-05-04",
      "bid": null,
      "ask": null,
      "open": "242.00",
      "high": "264.00",
      "low": "242.00",
      "close": "264.00",
      "average": "246.033",
      "volume": "182",
      "turnover": "44778",
      "trades": "9"
    },
    {
      "date": "2023-05-05",
      "bid": null,
      "ask": null,
      "open": "264.00",
      "high": "264.00",
      "low": "222.00",
      "close": "222.00",
      "average": "239.3023",
      "volume": "43",
      "turnover": "10290",
      "trades": "5"
    },
    {
      "date": "2023-05-08",
      "bid": null,
      "ask": null,
      "open": "228.00",
      "high": "248.00",
      "low": "228.00",
      "close": "248.00",
      "average": "247.50",
      "volume": "40",
      "turnover": "9900",
      "trades": "16"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": "250.00",
      "high": "250.00",
      "low": "236.00",
      "close": "236.00",
      "average": "247.00",
      "volume": "230",
      "turnover": "56810",
      "trades": "11"
    },
    {
      "date": "2023-05-10",
      "bid": null,
      "ask": null,
      "open": "238.00",
      "high": "248.00",
      "low": "238.00",
      "close": "238.00",
      "average": "247.1743",
      "volume": "109",
      "turnover": "26942",
      "trades": "8"
    },
    {
      "date": "2023-05-11",
      "bid": null,
      "ask": null,
      "open": "240.00",
      "high": "240.00",
      "low": "240.00",
      "close": "240.00",
      "average": "240.00",
      "volume": "67",
      "turnover": "16080",
      "trades": "4"
    },
    {
      "date": "2023-05-12",
      "bid": null,
      "ask": null,
      "open": "240.00",
      "high": "240.00",
      "low": "240.00",
      "close": "240.00",
      "average": "240.00",
      "volume": "1",
      "turnover": "240",
      "trades": "1"
    },
    {
      "date": "2023-05-15",
      "bid": null,
      "ask": null,
      "open": "236.00",
      "high": "250.00",
      "low": "236.00",
      "close": "250.00",
      "average": "244.1471",
      "volume": "68",
      "turnover": "16602",
      "trades": "13"
    },
    {
      "date": "2023-05-16",
      "bid": null,
      "ask": null,
      "open": "244.00",
      "high": "244.00",
      "low": "238.00",
      "close": "238.00",
      "average": "241.60",
      "volume": "5",
      "turnover": "1208",
      "trades": "4"
    },
    {
      "date": "2023-05-17",
      "bid": null,
      "ask": null,
      "open": "238.00",
      "high": "238.00",
      "low": "238.00",
      "close": "238.00",
      "average": "238.00",
      "volume": "210",
      "turnover": "49980",
      "trades": "3"
    },
    {
      "date": "2023-05-19",
      "bid": null,
      "ask": null,
      "open": "236.00",
      "high": "236.00",
      "low": "236.00",
      "close": "236.00",
      "average": "236.00",
      "volume": "39",
      "turnover": "9204",
      "trades": "9"
    },
    {
      "date": "2023-05-22",
      "bid": null,
      "ask": null,
      "open": "238.00",
      "high": "238.00",
      "low": "238.00",
      "close": "238.00",
      "average": "238.00",
      "volume": "5",
      "turnover": "1190",
      "trades": "2"
    },
    {
      "date": "2023-05-23",
      "bid": null,
      "ask": null,
      "open": "236.00",
      "high": "242.00",
      "low": "236.00",
      "close": "242.00",
      "average": "241.8378",
      "volume": "185",
      "turnover": "44740",
      "trades": "9"
    },
    {
      "date": "2023-05-24",
      "bid": null,
      "ask": null,
      "open": "240.00",
      "high": "240.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.4651",
      "volume": "43",
      "turnover": "9996",
      "trades": "8"
    },
    {
      "date": "2023-05-25",
      "bid": null,
      "ask": null,
      "open": "226.00",
      "high": "226.00",
      "low": "226.00",
      "close": "226.00",
      "average": "226.00",
      "volume": "10",
      "turnover": "2260",
      "trades": "1"
    },
    {
      "date": "2023-05-26",
      "bid": null,
      "ask": null,
      "open": "226.00",
      "high": "226.00",
      "low": "226.00",
      "close": "226.00",
      "average": "226.00",
      "volume": "2",
      "turnover": "452",
      "trades": "1"
    },
    {
      "date": "2023-05-29",
      "bid": null,
      "ask": null,
      "open": "226.00",
      "high": "226.00",
      "low": "226.00",
      "close": "226.00",
      "average": "226.00",
      "volume": "263",
      "turnover": "59438",
      "trades": "4"
    },
    {
      "date": "2023-05-30",
      "bid": null,
      "ask": null,
      "open": "216.00",
      "high": "218.00",
      "low": "216.00",
      "close": "218.00",
      "average": "217.8065",
      "volume": "31",
      "turnover": "6752",
      "trades": "7"
    },
    {
      "date": "2023-05-31",
      "bid": null,
      "ask": null,
      "open": "214.00",
      "high": "214.00",
      "low": "214.00",
      "close": "214.00",
      "average": "214.00",
      "volume": "106",
      "turnover": "22684",
      "trades": "7"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": "214.00",
      "high": "214.00",
      "low": "212.00",
      "close": "212.00",
      "average": "213.28",
      "volume": "25",
      "turnover": "5332",
      "trades": "6"
    },
    {
      "date": "2023-06-02",
      "bid": null,
      "ask": null,
      "open": "214.00",
      "high": "220.00",
      "low": "214.00",
      "close": "220.00",
      "average": "214.4615",
      "volume": "13",
      "turnover": "2788",
      "trades": "3"
    },
    {
      "date": "2023-06-05",
      "bid": null,
      "ask": null,
      "open": "198.00",
      "high": "198.00",
      "low": "88.50",
      "close": "88.50",
      "average": "88.5676",
      "volume": "6017",
      "turnover": "532911",
      "trades": "103"
    },
    {
      "date": "2023-06-07",
      "bid": null,
      "ask": null,
      "open": "88.50",
      "high": "88.50",
      "low": "88.50",
      "close": "88.50",
      "average": "88.50",
      "volume": "12307",
      "turnover": "1089169.5",
      "trades": "187"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.50",
      "low": "89.00",
      "close": "89.50",
      "average": "89.4935",
      "volume": "3247",
      "turnover": "290585.5",
      "trades": "58"
    },
    {
      "date": "2023-06-09",
      "bid": null,
      "ask": null,
      "open": "94.50",
      "high": "94.50",
      "low": "93.50",
      "close": "93.50",
      "average": "93.7209",
      "volume": "919",
      "turnover": "86129.5",
      "trades": "29"
    },
    {
      "date": "2023-06-12",
      "bid": null,
      "ask": null,
      "open": "92.00",
      "high": "92.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.8805",
      "volume": "2854",
      "turnover": "262227",
      "trades": "68"
    },
    {
      "date": "2023-06-13",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "89.00",
      "low": "89.00",
      "close": "89.00",
      "average": "89.00",
      "volume": "292",
      "turnover": "25988",
      "trades": "14"
    },
    {
      "date": "2023-06-14",
      "bid": null,
      "ask": null,
      "open": "89.00",
      "high": "94.00",
      "low": "89.00",
      "close": "94.00",
      "average": "91.7296",
      "volume": "196",
      "turnover": "17979",
      "trades": "25"
    },
    {
      "date": "2023-06-15",
      "bid": null,
      "ask": null,
      "open": "96.00",
      "high": "96.00",
      "low": "94.00",
      "close": "94.00",
      "average": "95.1263",
      "volume": "570",
      "turnover": "54222",
      "trades": "23"
    },
    {
      "date": "2023-06-16",
      "bid": null,
      "ask": null,
      "open": "98.00",
      "high": "98.50",
      "low": "98.00",
      "close": "98.50",
      "average": "98.4825",
      "volume": "456",
      "turnover": "44908",
      "trades": "6"
    },
    {
      "date": "2023-06-19",
      "bid": null,
      "ask": null,
      "open": "102.00",
      "high": "104.00",
      "low": "102.00",
      "close": "104.00",
      "average": "103.8252",
      "volume": "572",
      "turnover": "59388",
      "trades": "24"
    },
    {
      "date": "2023-06-20",
      "bid": null,
      "ask": null,
      "open": "95.00",
      "high": "95.00",
      "low": "90.00",
      "close": "90.00",
      "average": "91.2782",
      "volume": "1240",
      "turnover": "113185",
      "trades": "22"
    },
    {
      "date": "2023-06-21",
      "bid": null,
      "ask": null,
      "open": "90.00",
      "high": "90.00",
      "low": "82.00",
      "close": "82.00",
      "average": "88.343",
      "volume": "1038",
      "turnover": "91700",
      "trades": "35"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "82.50",
      "high": "82.50",
      "low": "82.00",
      "close": "82.50",
      "average": "82.1864",
      "volume": "1301",
      "turnover": "106924.5",
      "trades": "28"
    },
    {
      "date": "2023-06-26",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.00",
      "low": "85.00",
      "close": "85.00",
      "average": "85.00",
      "volume": "29",
      "turnover": "2465",
      "trades": "5"
    },
    {
      "date": "2023-06-27",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.50",
      "low": "85.00",
      "close": "85.50",
      "average": "85.0444",
      "volume": "169",
      "turnover": "14372.5",
      "trades": "4"
    },
    {
      "date": "2023-06-28",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "800",
      "turnover": "68400",
      "trades": "13"
    },
    {
      "date": "2023-06-29",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "628",
      "turnover": "53694",
      "trades": "19"
    },
    {
      "date": "2023-06-30",
      "bid": null,
      "ask": null,
      "open": "85.00",
      "high": "85.50",
      "low": "85.00",
      "close": "85.50",
      "average": "85.0005",
      "volume": "1064",
      "turnover": "90440.5",
      "trades": "11"
    },
    {
      "date": "2023-07-03",
      "bid": null,
      "ask": null,
      "open": "85.50",
      "high": "85.50",
      "low": "85.50",
      "close": "85.50",
      "average": "85.50",
      "volume": "37",
      "turnover": "3163.5",
      "trades": "6"
    },
    {
      "date": "2023-07-04",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.00",
      "volume": "90",
      "turnover": "7740",
      "trades": "7"
    },
    {
      "date": "2023-07-05",
      "bid": null,
      "ask": null,
      "open": "86.00",
      "high": "86.00",
      "low": "80.00",
      "close": "80.00",
      "average": "84.5672",
      "volume": "134",
      "turnover": "11332",
      "trades": "12"
    },
    {
      "date": "2023-07-06",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "416",
      "turnover": "33696",
      "trades": "17"
    },
    {
      "date": "2023-07-07",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "6",
      "turnover": "486",
      "trades": "2"
    },
    {
      "date": "2023-07-10",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "82.00",
      "low": "81.00",
      "close": "82.00",
      "average": "81.60",
      "volume": "95",
      "turnover": "7752",
      "trades": "7"
    },
    {
      "date": "2023-07-11",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "65",
      "turnover": "5330",
      "trades": "5"
    },
    {
      "date": "2023-07-12",
      "bid": null,
      "ask": null,
      "open": "82.00",
      "high": "82.00",
      "low": "82.00",
      "close": "82.00",
      "average": "82.00",
      "volume": "103",
      "turnover": "8446",
      "trades": "7"
    },
    {
      "date": "2023-07-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "82.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-14",
      "bid": null,
      "ask": null,
      "open": "75.00",
      "high": "79.00",
      "low": "75.00",
      "close": "79.00",
      "average": "77.587",
      "volume": "368",
      "turnover": "28552",
      "trades": "9"
    },
    {
      "date": "2023-07-17",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "36",
      "turnover": "2880",
      "trades": "9"
    },
    {
      "date": "2023-07-18",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.00",
      "volume": "99",
      "turnover": "7920",
      "trades": "6"
    },
    {
      "date": "2023-07-19",
      "bid": null,
      "ask": null,
      "open": "80.00",
      "high": "80.50",
      "low": "80.00",
      "close": "80.50",
      "average": "80.4558",
      "volume": "113",
      "turnover": "9091.5",
      "trades": "6"
    },
    {
      "date": "2023-07-20",
      "bid": null,
      "ask": null,
      "open": "81.00",
      "high": "81.00",
      "low": "81.00",
      "close": "81.00",
      "average": "81.00",
      "volume": "92",
      "turnover": "7452",
      "trades": "2"
    },
    {
      "date": "2023-07-21",
      "bid": null,
      "ask": null,
      "open": "63.00",
      "high": "63.50",
      "low": "63.00",
      "close": "63.50",
      "average": "63.3071",
      "volume": "1641",
      "turnover": "103887",
      "trades": "17"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": null,
      "open": "66.00",
      "high": "66.00",
      "low": "66.00",
      "close": "66.00",
      "average": "66.00",
      "volume": "223",
      "turnover": "14718",
      "trades": "10"
    },
    {
      "date": "2023-07-25",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "179",
      "turnover": "11635",
      "trades": "11"
    },
    {
      "date": "2023-07-26",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "107",
      "turnover": "6955",
      "trades": "8"
    },
    {
      "date": "2023-07-27",
      "bid": null,
      "ask": null,
      "open": "65.50",
      "high": "65.50",
      "low": "65.50",
      "close": "65.50",
      "average": "65.50",
      "volume": "2",
      "turnover": "131",
      "trades": "1"
    },
    {
      "date": "2023-07-28",
      "bid": null,
      "ask": null,
      "open": "66.00",
      "high": "67.00",
      "low": "66.00",
      "close": "67.00",
      "average": "66.4286",
      "volume": "14",
      "turnover": "930",
      "trades": "2"
    },
    {
      "date": "2023-07-31",
      "bid": null,
      "ask": null,
      "open": "68.00",
      "high": "68.50",
      "low": "68.00",
      "close": "68.50",
      "average": "68.3333",
      "volume": "3",
      "turnover": "205",
      "trades": "2"
    },
    {
      "date": "2023-08-01",
      "bid": null,
      "ask": null,
      "open": "65.50",
      "high": "65.50",
      "low": "65.50",
      "close": "65.50",
      "average": "65.50",
      "volume": "265",
      "turnover": "17357.5",
      "trades": "10"
    },
    {
      "date": "2023-08-02",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.00",
      "volume": "396",
      "turnover": "25740",
      "trades": "18"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": "66.00",
      "high": "66.00",
      "low": "66.00",
      "close": "66.00",
      "average": "66.00",
      "volume": "147",
      "turnover": "9702",
      "trades": "9"
    },
    {
      "date": "2023-08-04",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.00",
      "volume": "12",
      "turnover": "840",
      "trades": "3"
    },
    {
      "date": "2023-08-07",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "72.00",
      "low": "70.00",
      "close": "72.00",
      "average": "70.2012",
      "volume": "1024",
      "turnover": "71886",
      "trades": "10"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "72.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.00",
      "volume": "1",
      "turnover": "72",
      "trades": "1"
    },
    {
      "date": "2023-08-09",
      "bid": null,
      "ask": null,
      "open": "72.00",
      "high": "74.00",
      "low": "72.00",
      "close": "74.00",
      "average": "72.1259",
      "volume": "143",
      "turnover": "10314",
      "trades": "9"
    },
    {
      "date": "2023-08-10",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "75.50",
      "low": "74.00",
      "close": "75.50",
      "average": "75.0621",
      "volume": "346",
      "turnover": "25971.5",
      "trades": "4"
    },
    {
      "date": "2023-08-11",
      "bid": null,
      "ask": null,
      "open": "74.50",
      "high": "75.50",
      "low": "74.50",
      "close": "75.50",
      "average": "74.7474",
      "volume": "190",
      "turnover": "14202",
      "trades": "5"
    },
    {
      "date": "2023-08-14",
      "bid": null,
      "ask": null,
      "open": "76.00",
      "high": "77.00",
      "low": "76.00",
      "close": "77.00",
      "average": "76.7752",
      "volume": "129",
      "turnover": "9904",
      "trades": "4"
    },
    {
      "date": "2023-08-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "77.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-16",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "8",
      "turnover": "616",
      "trades": "2"
    },
    {
      "date": "2023-08-17",
      "bid": null,
      "ask": null,
      "open": "77.00",
      "high": "77.00",
      "low": "77.00",
      "close": "77.00",
      "average": "77.00",
      "volume": "21",
      "turnover": "1617",
      "trades": "2"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": "71.00",
      "high": "74.00",
      "low": "71.00",
      "close": "74.00",
      "average": "71.1429",
      "volume": "126",
      "turnover": "8964",
      "trades": "5"
    },
    {
      "date": "2023-08-21",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "73.50",
      "low": "73.50",
      "close": "73.50",
      "average": "73.50",
      "volume": "137",
      "turnover": "10069.5",
      "trades": "9"
    },
    {
      "date": "2023-08-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "73.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-23",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "73.50",
      "low": "73.50",
      "close": "73.50",
      "average": "73.50",
      "volume": "72",
      "turnover": "5292",
      "trades": "3"
    },
    {
      "date": "2023-08-24",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "5",
      "turnover": "370",
      "trades": "1"
    },
    {
      "date": "2023-08-25",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "117",
      "turnover": "8658",
      "trades": "4"
    },
    {
      "date": "2023-08-28",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "7",
      "turnover": "518",
      "trades": "2"
    },
    {
      "date": "2023-08-29",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "74.00",
      "low": "73.50",
      "close": "74.00",
      "average": "73.5455",
      "volume": "55",
      "turnover": "4045",
      "trades": "5"
    },
    {
      "date": "2023-08-30",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "271",
      "turnover": "20054",
      "trades": "3"
    },
    {
      "date": "2023-08-31",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "28",
      "turnover": "2072",
      "trades": "3"
    },
    {
      "date": "2023-09-01",
      "bid": null,
      "ask": null,
      "open": "73.50",
      "high": "73.50",
      "low": "73.50",
      "close": "73.50",
      "average": "73.50",
      "volume": "331",
      "turnover": "24328.5",
      "trades": "9"
    },
    {
      "date": "2023-09-04",
      "bid": null,
      "ask": null,
      "open": "74.00",
      "high": "74.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.00",
      "volume": "56",
      "turnover": "4144",
      "trades": "7"
    },
    {
      "date": "2023-09-05",
      "bid": null,
      "ask": null,
      "open": "70.00",
      "high": "70.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.6491",
      "volume": "57",
      "turnover": "3970",
      "trades": "5"
    },
    {
      "date": "2023-09-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "69.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "69.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "69.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "69.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "69.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-13",
      "bid": null,
      "ask": null,
      "open": "60.00",
      "high": "60.00",
      "low": "60.00",
      "close": "60.00",
      "average": "60.00",
      "volume": "15",
      "turnover": "900",
      "trades": "2"
    },
    {
      "date": "2023-09-14",
      "bid": null,
      "ask": null,
      "open": "61.00",
      "high": "61.00",
      "low": "61.00",
      "close": "61.00",
      "average": "61.00",
      "volume": "41",
      "turnover": "2501",
      "trades": "5"
    },
    {
      "date": "2023-09-15",
      "bid": null,
      "ask": null,
      "open": "61.00",
      "high": "61.00",
      "low": "61.00",
      "close": "61.00",
      "average": "61.00",
      "volume": "50",
      "turnover": "3050",
      "trades": "4"
    },
    {
      "date": "2023-09-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "61.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-19",
      "bid": null,
      "ask": null,
      "open": "55.00",
      "high": "55.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.00",
      "volume": "218",
      "turnover": "11990",
      "trades": "10"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": "51.00",
      "high": "51.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.00",
      "volume": "419",
      "turnover": "21369",
      "trades": "11"
    },
    {
      "date": "2023-09-21",
      "bid": null,
      "ask": null,
      "open": "51.00",
      "high": "51.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.00",
      "volume": "302",
      "turnover": "15402",
      "trades": "12"
    },
    {
      "date": "2023-09-22",
      "bid": null,
      "ask": null,
      "open": "51.00",
      "high": "51.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.00",
      "volume": "19",
      "turnover": "969",
      "trades": "4"
    },
    {
      "date": "2023-09-25",
      "bid": null,
      "ask": null,
      "open": "51.00",
      "high": "51.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.00",
      "volume": "66",
      "turnover": "3366",
      "trades": "5"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "51.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "51.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-28",
      "bid": null,
      "ask": null,
      "open": "45.00",
      "high": "46.00",
      "low": "45.00",
      "close": "46.00",
      "average": "45.9709",
      "volume": "103",
      "turnover": "4735",
      "trades": "4"
    },
    {
      "date": "2023-09-29",
      "bid": null,
      "ask": null,
      "open": "46.00",
      "high": "47.00",
      "low": "46.00",
      "close": "47.00",
      "average": "46.125",
      "volume": "16",
      "turnover": "738",
      "trades": "3"
    },
    {
      "date": "2023-10-02",
      "bid": null,
      "ask": null,
      "open": "47.00",
      "high": "47.20",
      "low": "47.00",
      "close": "47.20",
      "average": "47.1979",
      "volume": "96",
      "turnover": "4531",
      "trades": "4"
    },
    {
      "date": "2023-10-03",
      "bid": null,
      "ask": null,
      "open": "46.00",
      "high": "46.00",
      "low": "46.00",
      "close": "46.00",
      "average": "46.00",
      "volume": "15",
      "turnover": "690",
      "trades": "5"
    },
    {
      "date": "2023-10-04",
      "bid": null,
      "ask": null,
      "open": "46.00",
      "high": "46.00",
      "low": "46.00",
      "close": "46.00",
      "average": "46.00",
      "volume": "2",
      "turnover": "92",
      "trades": "1"
    },
    {
      "date": "2023-10-05",
      "bid": null,
      "ask": null,
      "open": "45.00",
      "high": "45.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.4762",
      "volume": "42",
      "turnover": "1742",
      "trades": "3"
    },
    {
      "date": "2023-10-06",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "479",
      "turnover": "18202",
      "trades": "12"
    },
    {
      "date": "2023-10-09",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "38.00",
      "low": "37.00",
      "close": "38.00",
      "average": "37.7193",
      "volume": "57",
      "turnover": "2150",
      "trades": "9"
    },
    {
      "date": "2023-10-10",
      "bid": null,
      "ask": null,
      "open": "45.20",
      "high": "46.40",
      "low": "45.20",
      "close": "46.40",
      "average": "45.2424",
      "volume": "85",
      "turnover": "3845.6",
      "trades": "5"
    },
    {
      "date": "2023-10-11",
      "bid": null,
      "ask": null,
      "open": "46.40",
      "high": "46.40",
      "low": "46.40",
      "close": "46.40",
      "average": "46.40",
      "volume": "47",
      "turnover": "2180.8",
      "trades": "6"
    },
    {
      "date": "2023-10-12",
      "bid": null,
      "ask": null,
      "open": "46.80",
      "high": "49.40",
      "low": "46.80",
      "close": "48.00",
      "average": "47.9523",
      "volume": "193",
      "turnover": "9254.8",
      "trades": "11"
    },
    {
      "date": "2023-10-13",
      "bid": null,
      "ask": null,
      "open": "48.00",
      "high": "49.60",
      "low": "48.00",
      "close": "48.00",
      "average": "48.0755",
      "volume": "106",
      "turnover": "5096",
      "trades": "3"
    },
    {
      "date": "2023-10-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "48.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-17",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "43.00",
      "low": "42.00",
      "close": "43.00",
      "average": "42.0108",
      "volume": "93",
      "turnover": "3907",
      "trades": "3"
    },
    {
      "date": "2023-10-18",
      "bid": null,
      "ask": null,
      "open": "43.00",
      "high": "43.00",
      "low": "43.00",
      "close": "43.00",
      "average": "43.00",
      "volume": "22",
      "turnover": "946",
      "trades": "4"
    },
    {
      "date": "2023-10-19",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "120",
      "turnover": "4800",
      "trades": "6"
    },
    {
      "date": "2023-10-20",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "5",
      "turnover": "200",
      "trades": "1"
    },
    {
      "date": "2023-10-23",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "38.00",
      "low": "32.80",
      "close": "38.00",
      "average": "37.8595",
      "volume": "111",
      "turnover": "4202.4",
      "trades": "8"
    },
    {
      "date": "2023-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "38.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-26",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "2",
      "turnover": "62",
      "trades": "1"
    },
    {
      "date": "2023-10-27",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "182",
      "turnover": "5642",
      "trades": "9"
    },
    {
      "date": "2023-10-30",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "704",
      "turnover": "21824",
      "trades": "9"
    },
    {
      "date": "2023-10-31",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.60",
      "low": "31.00",
      "close": "31.00",
      "average": "31.4457",
      "volume": "70",
      "turnover": "2201.2",
      "trades": "10"
    },
    {
      "date": "2023-11-01",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "16",
      "turnover": "480",
      "trades": "2"
    },
    {
      "date": "2023-11-02",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "31.00",
      "low": "30.00",
      "close": "31.00",
      "average": "30.5326",
      "volume": "92",
      "turnover": "2809",
      "trades": "5"
    },
    {
      "date": "2023-11-03",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "31.20",
      "close": "31.20",
      "average": "31.20",
      "volume": "16",
      "turnover": "499.2",
      "trades": "1"
    },
    {
      "date": "2023-11-06",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "31.20",
      "close": "31.20",
      "average": "31.20",
      "volume": "11",
      "turnover": "343.2",
      "trades": "3"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": "31.20",
      "high": "31.20",
      "low": "28.00",
      "close": "28.00",
      "average": "29.7778",
      "volume": "9",
      "turnover": "268",
      "trades": "2"
    },
    {
      "date": "2023-11-08",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "30.00",
      "low": "28.00",
      "close": "30.00",
      "average": "29.3554",
      "volume": "242",
      "turnover": "7104",
      "trades": "13"
    },
    {
      "date": "2023-11-09",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "8",
      "turnover": "240",
      "trades": "1"
    },
    {
      "date": "2023-11-10",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "10",
      "turnover": "300",
      "trades": "2"
    },
    {
      "date": "2023-11-13",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "30.20",
      "close": "30.20",
      "average": "30.20",
      "volume": "39",
      "turnover": "1177.8",
      "trades": "3"
    },
    {
      "date": "2023-11-14",
      "bid": null,
      "ask": null,
      "open": "30.20",
      "high": "30.20",
      "low": "28.00",
      "close": "30.20",
      "average": "29.6398",
      "volume": "216",
      "turnover": "6402.2",
      "trades": "11"
    },
    {
      "date": "2023-11-15",
      "bid": null,
      "ask": null,
      "open": "28.60",
      "high": "28.80",
      "low": "28.60",
      "close": "28.80",
      "average": "28.618",
      "volume": "200",
      "turnover": "5723.6",
      "trades": "11"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "37.40",
      "low": "30.00",
      "close": "30.00",
      "average": "34.1826",
      "volume": "23",
      "turnover": "786.2",
      "trades": "3"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "50",
      "turnover": "1500",
      "trades": "2"
    },
    {
      "date": "2023-11-20",
      "bid": null,
      "ask": null,
      "open": "30.00",
      "high": "37.60",
      "low": "30.00",
      "close": "37.60",
      "average": "37.0738",
      "volume": "520",
      "turnover": "19278.4",
      "trades": "19"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "37.60",
      "high": "37.60",
      "low": "37.60",
      "close": "37.60",
      "average": "37.60",
      "volume": "230",
      "turnover": "8648",
      "trades": "10"
    },
    {
      "date": "2023-11-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-23",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "33.00",
      "low": "29.00",
      "close": "33.00",
      "average": "31.1053",
      "volume": "437",
      "turnover": "13593",
      "trades": "12"
    },
    {
      "date": "2023-11-24",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "35.00",
      "low": "33.00",
      "close": "35.00",
      "average": "34.1765",
      "volume": "255",
      "turnover": "8715",
      "trades": "20"
    },
    {
      "date": "2023-11-27",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.20",
      "low": "35.00",
      "close": "35.20",
      "average": "35.0133",
      "volume": "90",
      "turnover": "3151.2",
      "trades": "9"
    },
    {
      "date": "2023-11-28",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.20",
      "low": "35.20",
      "close": "35.20",
      "average": "35.20",
      "volume": "4",
      "turnover": "140.8",
      "trades": "2"
    },
    {
      "date": "2023-11-29",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "34.00",
      "low": "29.00",
      "close": "34.00",
      "average": "31.2393",
      "volume": "427",
      "turnover": "13339.2",
      "trades": "10"
    },
    {
      "date": "2023-11-30",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "35.20",
      "low": "34.00",
      "close": "35.20",
      "average": "34.0737",
      "volume": "179",
      "turnover": "6099.2",
      "trades": "7"
    },
    {
      "date": "2023-12-01",
      "bid": null,
      "ask": null,
      "open": "31.00",
      "high": "31.00",
      "low": "28.60",
      "close": "28.60",
      "average": "30.963",
      "volume": "649",
      "turnover": "20095",
      "trades": "11"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "28.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-05",
      "bid": null,
      "ask": null,
      "open": "6.25",
      "high": "6.25",
      "low": "6.25",
      "close": "6.25",
      "average": "6.25",
      "volume": "30",
      "turnover": "187.5",
      "trades": "2"
    },
    {
      "date": "2023-12-06",
      "bid": null,
      "ask": null,
      "open": "6.60",
      "high": "10.00",
      "low": "6.60",
      "close": "10.00",
      "average": "7.8065",
      "volume": "1029",
      "turnover": "8032.9",
      "trades": "26"
    },
    {
      "date": "2023-12-07",
      "bid": null,
      "ask": null,
      "open": "10.40",
      "high": "12.00",
      "low": "10.40",
      "close": "12.00",
      "average": "11.1143",
      "volume": "784",
      "turnover": "8713.6",
      "trades": "17"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "12.60",
      "high": "16.40",
      "low": "12.60",
      "close": "16.40",
      "average": "16.3367",
      "volume": "60",
      "turnover": "980.2",
      "trades": "3"
    },
    {
      "date": "2023-12-11",
      "bid": null,
      "ask": null,
      "open": "14.40",
      "high": "15.00",
      "low": "14.40",
      "close": "15.00",
      "average": "14.5091",
      "volume": "700",
      "turnover": "10156.4",
      "trades": "20"
    },
    {
      "date": "2023-12-12",
      "bid": null,
      "ask": null,
      "open": "15.20",
      "high": "15.20",
      "low": "15.20",
      "close": "15.20",
      "average": "15.20",
      "volume": "118",
      "turnover": "1793.6",
      "trades": "4"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "12.20",
      "low": "11.10",
      "close": "12.20",
      "average": "11.7075",
      "volume": "1590",
      "turnover": "18615",
      "trades": "26"
    },
    {
      "date": "2023-12-14",
      "bid": null,
      "ask": null,
      "open": "12.20",
      "high": "12.70",
      "low": "12.20",
      "close": "12.70",
      "average": "12.3071",
      "volume": "42",
      "turnover": "516.9",
      "trades": "3"
    },
    {
      "date": "2023-12-15",
      "bid": null,
      "ask": null,
      "open": "11.60",
      "high": "11.70",
      "low": "11.60",
      "close": "11.70",
      "average": "11.6949",
      "volume": "117",
      "turnover": "1368.3",
      "trades": "4"
    },
    {
      "date": "2023-12-18",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "10.60",
      "low": "9.00",
      "close": "10.60",
      "average": "10.0721",
      "volume": "391",
      "turnover": "3938.2",
      "trades": "7"
    },
    {
      "date": "2023-12-19",
      "bid": null,
      "ask": null,
      "open": "10.70",
      "high": "10.70",
      "low": "10.70",
      "close": "10.70",
      "average": "10.70",
      "volume": "1024",
      "turnover": "10956.8",
      "trades": "7"
    },
    {
      "date": "2023-12-20",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "11.00",
      "low": "10.00",
      "close": "10.70",
      "average": "10.8719",
      "volume": "345",
      "turnover": "3750.8",
      "trades": "11"
    },
    {
      "date": "2023-12-21",
      "bid": null,
      "ask": null,
      "open": "10.80",
      "high": "10.80",
      "low": "10.80",
      "close": "10.80",
      "average": "10.80",
      "volume": "65",
      "turnover": "702",
      "trades": "2"
    },
    {
      "date": "2023-12-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "10.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-12-27",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.40",
      "low": "10.00",
      "close": "10.40",
      "average": "10.2321",
      "volume": "903",
      "turnover": "9239.6",
      "trades": "13"
    },
    {
      "date": "2023-12-28",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.00",
      "volume": "22",
      "turnover": "220",
      "trades": "2"
    },
    {
      "date": "2023-12-29",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "9.85",
      "low": "9.80",
      "close": "9.85",
      "average": "9.8254",
      "volume": "197",
      "turnover": "1935.6",
      "trades": "5"
    },
    {
      "date": "2024-01-02",
      "bid": null,
      "ask": null,
      "open": "9.95",
      "high": "9.95",
      "low": "9.95",
      "close": "9.95",
      "average": "9.95",
      "volume": "2",
      "turnover": "19.9",
      "trades": "1"
    },
    {
      "date": "2024-01-03",
      "bid": null,
      "ask": null,
      "open": "9.95",
      "high": "9.95",
      "low": "9.95",
      "close": "9.95",
      "average": "9.95",
      "volume": "15",
      "turnover": "149.25",
      "trades": "2"
    },
    {
      "date": "2024-01-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.95",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "9.95",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-01-08",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "100",
      "turnover": "900",
      "trades": "2"
    },
    {
      "date": "2024-01-09",
      "bid": null,
      "ask": null,
      "open": "9.05",
      "high": "9.05",
      "low": "9.05",
      "close": "9.05",
      "average": "9.05",
      "volume": "55",
      "turnover": "497.75",
      "trades": "4"
    },
    {
      "date": "2024-01-10",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.00",
      "low": "9.00",
      "close": "9.00",
      "average": "9.00",
      "volume": "230",
      "turnover": "2070",
      "trades": "7"
    },
    {
      "date": "2024-01-11",
      "bid": null,
      "ask": null,
      "open": "8.50",
      "high": "8.50",
      "low": "8.50",
      "close": "8.50",
      "average": "8.50",
      "volume": "114",
      "turnover": "969",
      "trades": "4"
    },
    {
      "date": "2024-01-12",
      "bid": null,
      "ask": null,
      "open": "7.05",
      "high": "7.60",
      "low": "7.05",
      "close": "7.60",
      "average": "7.4827",
      "volume": "150",
      "turnover": "1122.4",
      "trades": "8"
    },
    {
      "date": "2024-01-15",
      "bid": null,
      "ask": null,
      "open": "7.55",
      "high": "7.55",
      "low": "7.55",
      "close": "7.55",
      "average": "7.55",
      "volume": "312",
      "turnover": "2355.6",
      "trades": "6"
    },
    {
      "date": "2024-01-16",
      "bid": null,
      "ask": null,
      "open": "3.40",
      "high": "3.40",
      "low": "3.40",
      "close": "3.40",
      "average": "3.40",
      "volume": "2",
      "turnover": "6.8",
      "trades": "1"
    },
    {
      "date": "2024-01-17",
      "bid": null,
      "ask": null,
      "open": "4.10",
      "high": "4.42",
      "low": "4.10",
      "close": "4.42",
      "average": "4.1039",
      "volume": "2044",
      "turnover": "8388.4",
      "trades": "9"
    },
    {
      "date": "2024-01-18",
      "bid": null,
      "ask": null,
      "open": "5.10",
      "high": "6.10",
      "low": "5.10",
      "close": "6.10",
      "average": "5.7719",
      "volume": "288",
      "turnover": "1662.3",
      "trades": "7"
    },
    {
      "date": "2024-01-19",
      "bid": null,
      "ask": null,
      "open": "6.50",
      "high": "6.50",
      "low": "6.50",
      "close": "6.50",
      "average": "6.50",
      "volume": "312",
      "turnover": "2028",
      "trades": "4"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "4.42",
      "high": "4.42",
      "low": "4.42",
      "close": "4.42",
      "average": "4.42",
      "volume": "25",
      "turnover": "110.5",
      "trades": "1"
    },
    {
      "date": "2024-01-23",
      "bid": null,
      "ask": null,
      "open": "3.54",
      "high": "3.80",
      "low": "3.54",
      "close": "3.80",
      "average": "3.5524",
      "volume": "21",
      "turnover": "74.6",
      "trades": "3"
    },
    {
      "date": "2024-01-24",
      "bid": null,
      "ask": null,
      "open": "3.84",
      "high": "3.84",
      "low": "3.84",
      "close": "3.84",
      "average": "3.84",
      "volume": "10",
      "turnover": "38.4",
      "trades": "2"
    },
    {
      "date": "2024-01-25",
      "bid": null,
      "ask": null,
      "open": "3.84",
      "high": "4.00",
      "low": "3.84",
      "close": "4.00",
      "average": "3.8822",
      "volume": "857",
      "turnover": "3327.04",
      "trades": "8"
    },
    {
      "date": "2024-01-26",
      "bid": null,
      "ask": null,
      "open": "3.98",
      "high": "4.02",
      "low": "3.98",
      "close": "4.02",
      "average": "3.9967",
      "volume": "98",
      "turnover": "391.68",
      "trades": "7"
    },
    {
      "date": "2024-01-29",
      "bid": null,
      "ask": null,
      "open": "4.20",
      "high": "4.72",
      "low": "4.20",
      "close": "4.72",
      "average": "4.4875",
      "volume": "917",
      "turnover": "4115.04",
      "trades": "14"
    },
    {
      "date": "2024-01-30",
      "bid": null,
      "ask": null,
      "open": "4.56",
      "high": "4.56",
      "low": "4.50",
      "close": "4.50",
      "average": "4.5028",
      "volume": "1074",
      "turnover": "4836",
      "trades": "10"
    },
    {
      "date": "2024-01-31",
      "bid": null,
      "ask": null,
      "open": "4.50",
      "high": "4.50",
      "low": "4.50",
      "close": "4.50",
      "average": "4.50",
      "volume": "46",
      "turnover": "207",
      "trades": "8"
    },
    {
      "date": "2024-02-01",
      "bid": null,
      "ask": null,
      "open": "4.50",
      "high": "4.50",
      "low": "4.50",
      "close": "4.50",
      "average": "4.50",
      "volume": "17",
      "turnover": "76.5",
      "trades": "6"
    },
    {
      "date": "2024-02-02",
      "bid": null,
      "ask": null,
      "open": "4.62",
      "high": "4.62",
      "low": "4.60",
      "close": "4.60",
      "average": "4.6092",
      "volume": "185",
      "turnover": "852.7",
      "trades": "5"
    },
    {
      "date": "2024-02-05",
      "bid": null,
      "ask": null,
      "open": "4.70",
      "high": "4.70",
      "low": "4.70",
      "close": "4.70",
      "average": "4.70",
      "volume": "153",
      "turnover": "719.1",
      "trades": "2"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "4.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "4.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "4.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "4.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "4.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "4.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "4.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-15",
      "bid": null,
      "ask": null,
      "open": "2.00",
      "high": "2.08",
      "low": "2.00",
      "close": "2.08",
      "average": "2.0411",
      "volume": "321",
      "turnover": "655.2",
      "trades": "6"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "2.10",
      "high": "2.12",
      "low": "2.10",
      "close": "2.12",
      "average": "2.1175",
      "volume": "229",
      "turnover": "484.9",
      "trades": "5"
    },
    {
      "date": "2024-02-19",
      "bid": null,
      "ask": null,
      "open": "2.00",
      "high": "2.00",
      "low": "2.00",
      "close": "2.00",
      "average": "2.00",
      "volume": "20",
      "turnover": "40",
      "trades": "1"
    },
    {
      "date": "2024-02-20",
      "bid": null,
      "ask": null,
      "open": "1.80",
      "high": "1.80",
      "low": "1.80",
      "close": "1.80",
      "average": "1.80",
      "volume": "760",
      "turnover": "1368",
      "trades": "7"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "300",
      "turnover": "450",
      "trades": "2"
    },
    {
      "date": "2024-02-22",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.80",
      "low": "1.50",
      "close": "1.80",
      "average": "1.6263",
      "volume": "210",
      "turnover": "341.52",
      "trades": "10"
    },
    {
      "date": "2024-02-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-26",
      "bid": null,
      "ask": null,
      "open": "1.69",
      "high": "1.71",
      "low": "1.69",
      "close": "1.71",
      "average": "1.7054",
      "volume": "130",
      "turnover": "221.7",
      "trades": "2"
    },
    {
      "date": "2024-02-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.71",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.71",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-02-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.71",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-01",
      "bid": null,
      "ask": null,
      "open": "2.00",
      "high": "2.02",
      "low": "2.00",
      "close": "2.02",
      "average": "2.005",
      "volume": "16",
      "turnover": "32.08",
      "trades": "3"
    },
    {
      "date": "2024-03-04",
      "bid": null,
      "ask": null,
      "open": "2.50",
      "high": "10.10",
      "low": "2.50",
      "close": "10.10",
      "average": "5.8394",
      "volume": "620",
      "turnover": "3620.4",
      "trades": "12"
    },
    {
      "date": "2024-03-05",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.10",
      "low": "11.10",
      "close": "11.10",
      "average": "11.10",
      "volume": "200",
      "turnover": "2220",
      "trades": "3"
    },
    {
      "date": "2024-03-06",
      "bid": null,
      "ask": null,
      "open": "10.50",
      "high": "11.10",
      "low": "10.00",
      "close": "10.00",
      "average": "10.4663",
      "volume": "6441",
      "turnover": "67413.6",
      "trades": "77"
    },
    {
      "date": "2024-03-07",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "11.50",
      "low": "10.00",
      "close": "11.50",
      "average": "10.4069",
      "volume": "695",
      "turnover": "7232.8",
      "trades": "20"
    },
    {
      "date": "2024-03-08",
      "bid": null,
      "ask": null,
      "open": "11.10",
      "high": "11.10",
      "low": "11.10",
      "close": "11.10",
      "average": "11.10",
      "volume": "6",
      "turnover": "66.6",
      "trades": "1"
    },
    {
      "date": "2024-03-11",
      "bid": null,
      "ask": null,
      "open": "9.95",
      "high": "9.95",
      "low": "9.75",
      "close": "9.75",
      "average": "9.83",
      "volume": "2080",
      "turnover": "20446.4",
      "trades": "26"
    },
    {
      "date": "2024-03-12",
      "bid": null,
      "ask": null,
      "open": "9.75",
      "high": "9.75",
      "low": "9.75",
      "close": "9.75",
      "average": "9.75",
      "volume": "1580",
      "turnover": "15405",
      "trades": "11"
    },
    {
      "date": "2024-03-13",
      "bid": null,
      "ask": null,
      "open": "9.80",
      "high": "10.00",
      "low": "9.80",
      "close": "10.00",
      "average": "9.8821",
      "volume": "168",
      "turnover": "1660.2",
      "trades": "16"
    },
    {
      "date": "2024-03-14",
      "bid": null,
      "ask": null,
      "open": "10.00",
      "high": "10.00",
      "low": "10.00",
      "close": "10.00",
      "average": "10.00",
      "volume": "35",
      "turnover": "350",
      "trades": "3"
    },
    {
      "date": "2024-03-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "10.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-18",
      "bid": null,
      "ask": null,
      "open": "1.84",
      "high": "1.84",
      "low": "1.84",
      "close": "1.84",
      "average": "1.84",
      "volume": "5900",
      "turnover": "10856",
      "trades": "6"
    },
    {
      "date": "2024-03-19",
      "bid": null,
      "ask": null,
      "open": "1.81",
      "high": "1.81",
      "low": "1.81",
      "close": "1.81",
      "average": "1.81",
      "volume": "4",
      "turnover": "7.24",
      "trades": "1"
    },
    {
      "date": "2024-03-20",
      "bid": null,
      "ask": null,
      "open": "1.72",
      "high": "1.80",
      "low": "1.72",
      "close": "1.80",
      "average": "1.7926",
      "volume": "551",
      "turnover": "987.72",
      "trades": "4"
    },
    {
      "date": "2024-03-21",
      "bid": null,
      "ask": null,
      "open": "1.81",
      "high": "1.82",
      "low": "1.81",
      "close": "1.82",
      "average": "1.81",
      "volume": "1505",
      "turnover": "2724.1",
      "trades": "5"
    },
    {
      "date": "2024-03-22",
      "bid": null,
      "ask": null,
      "open": "1.84",
      "high": "1.85",
      "low": "1.84",
      "close": "1.85",
      "average": "1.8429",
      "volume": "31",
      "turnover": "57.13",
      "trades": "3"
    },
    {
      "date": "2024-03-25",
      "bid": null,
      "ask": null,
      "open": "1.86",
      "high": "1.93",
      "low": "1.86",
      "close": "1.93",
      "average": "1.8626",
      "volume": "432",
      "turnover": "804.64",
      "trades": "9"
    },
    {
      "date": "2024-03-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.93",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.93",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-03-28",
      "bid": null,
      "ask": null,
      "open": "1.84",
      "high": "1.84",
      "low": "1.84",
      "close": "1.84",
      "average": "1.84",
      "volume": "41",
      "turnover": "75.44",
      "trades": "3"
    },
    {
      "date": "2024-04-02",
      "bid": null,
      "ask": null,
      "open": "2.00",
      "high": "2.00",
      "low": "2.00",
      "close": "2.00",
      "average": "2.00",
      "volume": "21",
      "turnover": "42",
      "trades": "2"
    },
    {
      "date": "2024-04-03",
      "bid": null,
      "ask": null,
      "open": "1.85",
      "high": "1.88",
      "low": "1.85",
      "close": "1.88",
      "average": "1.8502",
      "volume": "334",
      "turnover": "617.96",
      "trades": "4"
    },
    {
      "date": "2024-04-04",
      "bid": null,
      "ask": null,
      "open": "1.90",
      "high": "1.90",
      "low": "1.90",
      "close": "1.90",
      "average": "1.90",
      "volume": "41",
      "turnover": "77.9",
      "trades": "2"
    },
    {
      "date": "2024-04-05",
      "bid": null,
      "ask": null,
      "open": "1.90",
      "high": "1.90",
      "low": "1.90",
      "close": "1.90",
      "average": "1.90",
      "volume": "741",
      "turnover": "1407.9",
      "trades": "8"
    },
    {
      "date": "2024-04-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-09",
      "bid": null,
      "ask": null,
      "open": "1.74",
      "high": "1.74",
      "low": "1.74",
      "close": "1.74",
      "average": "1.74",
      "volume": "123",
      "turnover": "214.02",
      "trades": "4"
    },
    {
      "date": "2024-04-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.74",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.74",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-12",
      "bid": null,
      "ask": null,
      "open": "1.85",
      "high": "2.50",
      "low": "1.85",
      "close": "2.50",
      "average": "2.2992",
      "volume": "3067",
      "turnover": "7051.5",
      "trades": "21"
    },
    {
      "date": "2024-04-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-22",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "1018",
      "turnover": "1527",
      "trades": "5"
    },
    {
      "date": "2024-04-23",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "166",
      "turnover": "249",
      "trades": "4"
    },
    {
      "date": "2024-04-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-04-29",
      "bid": null,
      "ask": null,
      "open": "1.30",
      "high": "1.30",
      "low": "1.30",
      "close": "1.30",
      "average": "1.30",
      "volume": "28",
      "turnover": "36.4",
      "trades": "2"
    },
    {
      "date": "2024-04-30",
      "bid": null,
      "ask": null,
      "open": "1.30",
      "high": "1.30",
      "low": "1.30",
      "close": "1.30",
      "average": "1.30",
      "volume": "9",
      "turnover": "11.7",
      "trades": "1"
    },
    {
      "date": "2024-05-02",
      "bid": null,
      "ask": null,
      "open": "1.36",
      "high": "1.37",
      "low": "1.36",
      "close": "1.37",
      "average": "1.3601",
      "volume": "663",
      "turnover": "901.74",
      "trades": "5"
    },
    {
      "date": "2024-05-03",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.60",
      "low": "1.50",
      "close": "1.60",
      "average": "1.5091",
      "volume": "440",
      "turnover": "664",
      "trades": "3"
    },
    {
      "date": "2024-05-06",
      "bid": null,
      "ask": null,
      "open": "1.63",
      "high": "1.63",
      "low": "1.63",
      "close": "1.63",
      "average": "1.63",
      "volume": "30",
      "turnover": "48.9",
      "trades": "3"
    },
    {
      "date": "2024-05-07",
      "bid": null,
      "ask": null,
      "open": "1.61",
      "high": "1.61",
      "low": "1.61",
      "close": "1.61",
      "average": "1.61",
      "volume": "111",
      "turnover": "178.71",
      "trades": "5"
    },
    {
      "date": "2024-05-08",
      "bid": null,
      "ask": null,
      "open": "1.61",
      "high": "1.61",
      "low": "1.61",
      "close": "1.61",
      "average": "1.61",
      "volume": "56",
      "turnover": "90.16",
      "trades": "1"
    },
    {
      "date": "2024-05-10",
      "bid": null,
      "ask": null,
      "open": "1.61",
      "high": "1.63",
      "low": "1.61",
      "close": "1.63",
      "average": "1.6296",
      "volume": "511",
      "turnover": "832.73",
      "trades": "3"
    },
    {
      "date": "2024-05-13",
      "bid": null,
      "ask": null,
      "open": "1.63",
      "high": "1.65",
      "low": "1.63",
      "close": "1.65",
      "average": "1.6496",
      "volume": "408",
      "turnover": "673.04",
      "trades": "5"
    },
    {
      "date": "2024-05-14",
      "bid": null,
      "ask": null,
      "open": "1.60",
      "high": "1.60",
      "low": "1.60",
      "close": "1.60",
      "average": "1.60",
      "volume": "137",
      "turnover": "219.2",
      "trades": "2"
    },
    {
      "date": "2024-05-15",
      "bid": null,
      "ask": null,
      "open": "1.61",
      "high": "1.61",
      "low": "1.61",
      "close": "1.61",
      "average": "1.61",
      "volume": "194",
      "turnover": "312.34",
      "trades": "5"
    },
    {
      "date": "2024-05-16",
      "bid": null,
      "ask": null,
      "open": "1.65",
      "high": "1.65",
      "low": "1.65",
      "close": "1.65",
      "average": "1.65",
      "volume": "4",
      "turnover": "6.6",
      "trades": "1"
    },
    {
      "date": "2024-05-17",
      "bid": null,
      "ask": null,
      "open": "1.70",
      "high": "1.70",
      "low": "1.70",
      "close": "1.70",
      "average": "1.70",
      "volume": "5",
      "turnover": "8.5",
      "trades": "1"
    },
    {
      "date": "2024-05-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-22",
      "bid": null,
      "ask": null,
      "open": "1.51",
      "high": "1.51",
      "low": "1.51",
      "close": "1.51",
      "average": "1.51",
      "volume": "301",
      "turnover": "454.51",
      "trades": "2"
    },
    {
      "date": "2024-05-23",
      "bid": null,
      "ask": null,
      "open": "1.52",
      "high": "1.52",
      "low": "1.52",
      "close": "1.52",
      "average": "1.52",
      "volume": "747",
      "turnover": "1135.44",
      "trades": "4"
    },
    {
      "date": "2024-05-24",
      "bid": null,
      "ask": null,
      "open": "1.52",
      "high": "1.52",
      "low": "1.52",
      "close": "1.52",
      "average": "1.52",
      "volume": "53",
      "turnover": "80.56",
      "trades": "1"
    },
    {
      "date": "2024-05-27",
      "bid": null,
      "ask": null,
      "open": "1.52",
      "high": "1.55",
      "low": "1.52",
      "close": "1.55",
      "average": "1.5237",
      "volume": "57",
      "turnover": "86.85",
      "trades": "3"
    },
    {
      "date": "2024-05-28",
      "bid": null,
      "ask": null,
      "open": "1.61",
      "high": "1.61",
      "low": "1.61",
      "close": "1.61",
      "average": "1.61",
      "volume": "227",
      "turnover": "365.47",
      "trades": "2"
    },
    {
      "date": "2024-05-29",
      "bid": null,
      "ask": null,
      "open": "1.67",
      "high": "1.68",
      "low": "1.67",
      "close": "1.68",
      "average": "1.68",
      "volume": "1167",
      "turnover": "1960.55",
      "trades": "4"
    },
    {
      "date": "2024-05-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.68",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-05-31",
      "bid": null,
      "ask": null,
      "open": "1.75",
      "high": "1.75",
      "low": "1.75",
      "close": "1.75",
      "average": "1.75",
      "volume": "50",
      "turnover": "87.5",
      "trades": "1"
    },
    {
      "date": "2024-06-03",
      "bid": null,
      "ask": null,
      "open": "1.85",
      "high": "1.85",
      "low": "1.85",
      "close": "1.85",
      "average": "1.85",
      "volume": "45",
      "turnover": "83.25",
      "trades": "3"
    },
    {
      "date": "2024-06-04",
      "bid": null,
      "ask": null,
      "open": "1.76",
      "high": "1.76",
      "low": "1.76",
      "close": "1.76",
      "average": "1.76",
      "volume": "100",
      "turnover": "176",
      "trades": "1"
    },
    {
      "date": "2024-06-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.76",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.76",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-10",
      "bid": null,
      "ask": null,
      "open": "1.64",
      "high": "1.64",
      "low": "1.64",
      "close": "1.64",
      "average": "1.64",
      "volume": "11",
      "turnover": "18.04",
      "trades": "1"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.64",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-12",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.56",
      "low": "1.56",
      "close": "1.56",
      "average": "1.56",
      "volume": "16",
      "turnover": "24.96",
      "trades": "2"
    },
    {
      "date": "2024-06-13",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.56",
      "low": "1.56",
      "close": "1.56",
      "average": "1.56",
      "volume": "70",
      "turnover": "109.2",
      "trades": "2"
    },
    {
      "date": "2024-06-14",
      "bid": null,
      "ask": null,
      "open": "1.32",
      "high": "1.34",
      "low": "1.32",
      "close": "1.34",
      "average": "1.3214",
      "volume": "73",
      "turnover": "96.46",
      "trades": "2"
    },
    {
      "date": "2024-06-17",
      "bid": null,
      "ask": null,
      "open": "1.34",
      "high": "1.45",
      "low": "1.34",
      "close": "1.45",
      "average": "1.346",
      "volume": "182",
      "turnover": "244.98",
      "trades": "3"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "1.48",
      "high": "1.49",
      "low": "1.48",
      "close": "1.49",
      "average": "1.485",
      "volume": "2",
      "turnover": "2.97",
      "trades": "2"
    },
    {
      "date": "2024-06-19",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "3",
      "turnover": "4.5",
      "trades": "1"
    },
    {
      "date": "2024-06-20",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "90",
      "turnover": "135",
      "trades": "1"
    },
    {
      "date": "2024-06-24",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "55",
      "turnover": "82.5",
      "trades": "4"
    },
    {
      "date": "2024-06-25",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "14",
      "turnover": "21",
      "trades": "1"
    },
    {
      "date": "2024-06-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-27",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.45",
      "low": "1.45",
      "close": "1.45",
      "average": "1.45",
      "volume": "21",
      "turnover": "30.45",
      "trades": "2"
    },
    {
      "date": "2024-06-28",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.45",
      "low": "1.45",
      "close": "1.45",
      "average": "1.45",
      "volume": "65",
      "turnover": "94.25",
      "trades": "4"
    },
    {
      "date": "2024-07-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.45",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-02",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.45",
      "low": "1.45",
      "close": "1.45",
      "average": "1.45",
      "volume": "705",
      "turnover": "1022.25",
      "trades": "5"
    },
    {
      "date": "2024-07-03",
      "bid": null,
      "ask": null,
      "open": "1.46",
      "high": "1.46",
      "low": "1.46",
      "close": "1.46",
      "average": "1.46",
      "volume": "4",
      "turnover": "5.84",
      "trades": "1"
    },
    {
      "date": "2024-07-04",
      "bid": null,
      "ask": null,
      "open": "1.48",
      "high": "1.48",
      "low": "1.48",
      "close": "1.48",
      "average": "1.48",
      "volume": "429",
      "turnover": "634.92",
      "trades": "3"
    },
    {
      "date": "2024-07-05",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.56",
      "low": "1.50",
      "close": "1.56",
      "average": "1.5362",
      "volume": "78",
      "turnover": "119.82",
      "trades": "2"
    },
    {
      "date": "2024-07-08",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.56",
      "low": "1.56",
      "close": "1.56",
      "average": "1.56",
      "volume": "45",
      "turnover": "70.2",
      "trades": "5"
    },
    {
      "date": "2024-07-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.56",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-10",
      "bid": null,
      "ask": null,
      "open": "1.62",
      "high": "1.62",
      "low": "1.62",
      "close": "1.62",
      "average": "1.62",
      "volume": "66",
      "turnover": "106.92",
      "trades": "1"
    },
    {
      "date": "2024-07-11",
      "bid": null,
      "ask": null,
      "open": "1.65",
      "high": "1.66",
      "low": "1.65",
      "close": "1.66",
      "average": "1.6544",
      "volume": "215",
      "turnover": "355.7",
      "trades": "2"
    },
    {
      "date": "2024-07-12",
      "bid": null,
      "ask": null,
      "open": "1.71",
      "high": "1.71",
      "low": "1.71",
      "close": "1.71",
      "average": "1.71",
      "volume": "10",
      "turnover": "17.1",
      "trades": "1"
    },
    {
      "date": "2024-07-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.71",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-16",
      "bid": null,
      "ask": null,
      "open": "1.73",
      "high": "1.73",
      "low": "1.73",
      "close": "1.73",
      "average": "1.73",
      "volume": "82",
      "turnover": "141.86",
      "trades": "3"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "1.80",
      "high": "1.80",
      "low": "1.80",
      "close": "1.80",
      "average": "1.80",
      "volume": "40",
      "turnover": "72",
      "trades": "1"
    },
    {
      "date": "2024-07-18",
      "bid": null,
      "ask": null,
      "open": "1.83",
      "high": "1.83",
      "low": "1.83",
      "close": "1.83",
      "average": "1.83",
      "volume": "27",
      "turnover": "49.41",
      "trades": "4"
    },
    {
      "date": "2024-07-19",
      "bid": null,
      "ask": null,
      "open": "2.00",
      "high": "3.00",
      "low": "2.00",
      "close": "3.00",
      "average": "2.6535",
      "volume": "101",
      "turnover": "268",
      "trades": "3"
    },
    {
      "date": "2024-07-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-26",
      "bid": null,
      "ask": null,
      "open": "2.00",
      "high": "2.00",
      "low": "2.00",
      "close": "2.00",
      "average": "2.00",
      "volume": "25",
      "turnover": "50",
      "trades": "1"
    },
    {
      "date": "2024-07-29",
      "bid": null,
      "ask": null,
      "open": "2.02",
      "high": "2.06",
      "low": "2.02",
      "close": "2.06",
      "average": "2.0245",
      "volume": "88",
      "turnover": "178.16",
      "trades": "2"
    },
    {
      "date": "2024-07-30",
      "bid": null,
      "ask": null,
      "open": "2.00",
      "high": "2.00",
      "low": "2.00",
      "close": "2.00",
      "average": "2.00",
      "volume": "303",
      "turnover": "606",
      "trades": "3"
    },
    {
      "date": "2024-07-31",
      "bid": null,
      "ask": null,
      "open": "2.00",
      "high": "2.00",
      "low": "2.00",
      "close": "2.00",
      "average": "2.00",
      "volume": "1",
      "turnover": "2",
      "trades": "1"
    },
    {
      "date": "2024-08-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-02",
      "bid": null,
      "ask": null,
      "open": "1.70",
      "high": "1.70",
      "low": "1.70",
      "close": "1.70",
      "average": "1.70",
      "volume": "19",
      "turnover": "32.3",
      "trades": "1"
    },
    {
      "date": "2024-08-05",
      "bid": null,
      "ask": null,
      "open": "1.82",
      "high": "1.82",
      "low": "1.82",
      "close": "1.82",
      "average": "1.82",
      "volume": "33",
      "turnover": "60.06",
      "trades": "2"
    },
    {
      "date": "2024-08-06",
      "bid": null,
      "ask": null,
      "open": "1.73",
      "high": "1.73",
      "low": "1.73",
      "close": "1.73",
      "average": "1.73",
      "volume": "2",
      "turnover": "3.46",
      "trades": "1"
    },
    {
      "date": "2024-08-07",
      "bid": null,
      "ask": null,
      "open": "1.80",
      "high": "1.81",
      "low": "1.80",
      "close": "1.81",
      "average": "1.8099",
      "volume": "807",
      "turnover": "1460.6",
      "trades": "5"
    },
    {
      "date": "2024-08-08",
      "bid": null,
      "ask": null,
      "open": "1.82",
      "high": "1.82",
      "low": "1.82",
      "close": "1.82",
      "average": "1.82",
      "volume": "1",
      "turnover": "1.82",
      "trades": "1"
    },
    {
      "date": "2024-08-09",
      "bid": null,
      "ask": null,
      "open": "1.82",
      "high": "1.88",
      "low": "1.82",
      "close": "1.88",
      "average": "1.869",
      "volume": "126",
      "turnover": "235.5",
      "trades": "2"
    },
    {
      "date": "2024-08-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.88",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-13",
      "bid": null,
      "ask": null,
      "open": "1.71",
      "high": "1.71",
      "low": "1.71",
      "close": "1.71",
      "average": "1.71",
      "volume": "50",
      "turnover": "85.5",
      "trades": "1"
    },
    {
      "date": "2024-08-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.71",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-15",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.56",
      "low": "1.56",
      "close": "1.56",
      "average": "1.56",
      "volume": "6",
      "turnover": "9.36",
      "trades": "1"
    },
    {
      "date": "2024-08-16",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.57",
      "low": "1.56",
      "close": "1.57",
      "average": "1.5688",
      "volume": "25",
      "turnover": "39.22",
      "trades": "3"
    },
    {
      "date": "2024-08-19",
      "bid": null,
      "ask": null,
      "open": "1.62",
      "high": "1.66",
      "low": "1.62",
      "close": "1.66",
      "average": "1.6568",
      "volume": "1107",
      "turnover": "1834.08",
      "trades": "4"
    },
    {
      "date": "2024-08-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-22",
      "bid": null,
      "ask": null,
      "open": "1.60",
      "high": "1.61",
      "low": "1.60",
      "close": "1.61",
      "average": "1.6099",
      "volume": "237",
      "turnover": "381.55",
      "trades": "2"
    },
    {
      "date": "2024-08-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.61",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.61",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-27",
      "bid": null,
      "ask": null,
      "open": "1.66",
      "high": "1.66",
      "low": "1.66",
      "close": "1.66",
      "average": "1.66",
      "volume": "50",
      "turnover": "83",
      "trades": "1"
    },
    {
      "date": "2024-08-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-30",
      "bid": null,
      "ask": null,
      "open": "1.64",
      "high": "1.64",
      "low": "1.64",
      "close": "1.64",
      "average": "1.64",
      "volume": "12",
      "turnover": "19.68",
      "trades": "2"
    },
    {
      "date": "2024-09-02",
      "bid": null,
      "ask": null,
      "open": "1.66",
      "high": "1.66",
      "low": "1.66",
      "close": "1.66",
      "average": "1.66",
      "volume": "1",
      "turnover": "1.66",
      "trades": "1"
    },
    {
      "date": "2024-09-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-06",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.56",
      "low": "1.56",
      "close": "1.56",
      "average": "1.56",
      "volume": "13",
      "turnover": "20.28",
      "trades": "1"
    },
    {
      "date": "2024-09-09",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "18",
      "turnover": "27",
      "trades": "1"
    },
    {
      "date": "2024-09-10",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.56",
      "low": "1.56",
      "close": "1.56",
      "average": "1.56",
      "volume": "185",
      "turnover": "288.6",
      "trades": "1"
    },
    {
      "date": "2024-09-11",
      "bid": null,
      "ask": null,
      "open": "1.52",
      "high": "1.52",
      "low": "1.52",
      "close": "1.52",
      "average": "1.52",
      "volume": "511",
      "turnover": "776.72",
      "trades": "4"
    },
    {
      "date": "2024-09-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.52",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-13",
      "bid": null,
      "ask": null,
      "open": "1.53",
      "high": "1.53",
      "low": "1.53",
      "close": "1.53",
      "average": "1.53",
      "volume": "20",
      "turnover": "30.6",
      "trades": "1"
    },
    {
      "date": "2024-09-16",
      "bid": null,
      "ask": null,
      "open": "1.54",
      "high": "1.54",
      "low": "1.54",
      "close": "1.54",
      "average": "1.54",
      "volume": "35",
      "turnover": "53.9",
      "trades": "1"
    },
    {
      "date": "2024-09-17",
      "bid": null,
      "ask": null,
      "open": "1.49",
      "high": "1.52",
      "low": "1.49",
      "close": "1.52",
      "average": "1.4969",
      "volume": "162",
      "turnover": "242.49",
      "trades": "3"
    },
    {
      "date": "2024-09-18",
      "bid": null,
      "ask": null,
      "open": "1.52",
      "high": "1.52",
      "low": "1.52",
      "close": "1.52",
      "average": "1.52",
      "volume": "8",
      "turnover": "12.16",
      "trades": "2"
    },
    {
      "date": "2024-09-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.52",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.52",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-23",
      "bid": null,
      "ask": null,
      "open": "1.40",
      "high": "1.44",
      "low": "1.40",
      "close": "1.44",
      "average": "1.4142",
      "volume": "59",
      "turnover": "83.44",
      "trades": "5"
    },
    {
      "date": "2024-09-24",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.45",
      "low": "1.45",
      "close": "1.45",
      "average": "1.45",
      "volume": "12",
      "turnover": "17.4",
      "trades": "1"
    },
    {
      "date": "2024-09-25",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.50",
      "low": "1.45",
      "close": "1.50",
      "average": "1.451",
      "volume": "1276",
      "turnover": "1851.5",
      "trades": "5"
    },
    {
      "date": "2024-09-26",
      "bid": null,
      "ask": null,
      "open": "1.43",
      "high": "1.51",
      "low": "1.43",
      "close": "1.51",
      "average": "1.5039",
      "volume": "2033",
      "turnover": "3057.35",
      "trades": "3"
    },
    {
      "date": "2024-09-27",
      "bid": null,
      "ask": null,
      "open": "1.49",
      "high": "1.49",
      "low": "1.49",
      "close": "1.49",
      "average": "1.49",
      "volume": "18",
      "turnover": "26.82",
      "trades": "3"
    },
    {
      "date": "2024-09-30",
      "bid": null,
      "ask": null,
      "open": "1.49",
      "high": "1.50",
      "low": "1.49",
      "close": "1.50",
      "average": "1.4901",
      "volume": "324",
      "turnover": "482.78",
      "trades": "6"
    },
    {
      "date": "2024-10-01",
      "bid": null,
      "ask": null,
      "open": "1.51",
      "high": "1.51",
      "low": "1.51",
      "close": "1.51",
      "average": "1.51",
      "volume": "6",
      "turnover": "9.06",
      "trades": "2"
    },
    {
      "date": "2024-10-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.51",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-03",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.45",
      "low": "1.40",
      "close": "1.40",
      "average": "1.4004",
      "volume": "383",
      "turnover": "536.35",
      "trades": "7"
    },
    {
      "date": "2024-10-04",
      "bid": null,
      "ask": null,
      "open": "1.41",
      "high": "1.41",
      "low": "1.41",
      "close": "1.41",
      "average": "1.41",
      "volume": "19",
      "turnover": "26.79",
      "trades": "2"
    },
    {
      "date": "2024-10-07",
      "bid": null,
      "ask": null,
      "open": "1.41",
      "high": "1.42",
      "low": "1.41",
      "close": "1.42",
      "average": "1.4182",
      "volume": "17",
      "turnover": "24.11",
      "trades": "2"
    },
    {
      "date": "2024-10-08",
      "bid": null,
      "ask": null,
      "open": "1.43",
      "high": "1.45",
      "low": "1.43",
      "close": "1.45",
      "average": "1.4483",
      "volume": "23",
      "turnover": "33.31",
      "trades": "2"
    },
    {
      "date": "2024-10-09",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.45",
      "low": "1.45",
      "close": "1.45",
      "average": "1.45",
      "volume": "4205",
      "turnover": "6097.25",
      "trades": "7"
    },
    {
      "date": "2024-10-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.45",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.45",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-14",
      "bid": null,
      "ask": null,
      "open": "1.30",
      "high": "1.38",
      "low": "1.30",
      "close": "1.38",
      "average": "1.3778",
      "volume": "2469",
      "turnover": "3401.87",
      "trades": "5"
    },
    {
      "date": "2024-10-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.38",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-16",
      "bid": null,
      "ask": null,
      "open": "1.36",
      "high": "1.36",
      "low": "1.36",
      "close": "1.36",
      "average": "1.36",
      "volume": "60",
      "turnover": "81.6",
      "trades": "1"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": "1.38",
      "high": "1.38",
      "low": "1.38",
      "close": "1.38",
      "average": "1.38",
      "volume": "128",
      "turnover": "176.64",
      "trades": "3"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": "1.38",
      "high": "1.38",
      "low": "1.38",
      "close": "1.38",
      "average": "1.38",
      "volume": "123",
      "turnover": "169.74",
      "trades": "2"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": "1.39",
      "high": "1.39",
      "low": "1.39",
      "close": "1.39",
      "average": "1.39",
      "volume": "4",
      "turnover": "5.56",
      "trades": "2"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": "1.40",
      "high": "1.41",
      "low": "1.40",
      "close": "1.41",
      "average": "1.4053",
      "volume": "1544",
      "turnover": "2169.73",
      "trades": "8"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": "1.43",
      "high": "1.51",
      "low": "1.43",
      "close": "1.51",
      "average": "1.4795",
      "volume": "501",
      "turnover": "741.23",
      "trades": "4"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": "1.51",
      "high": "1.70",
      "low": "1.51",
      "close": "1.70",
      "average": "1.5643",
      "volume": "7",
      "turnover": "10.95",
      "trades": "2"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "1.70",
      "high": "1.74",
      "low": "1.70",
      "close": "1.74",
      "average": "1.7386",
      "volume": "116",
      "turnover": "201.68",
      "trades": "2"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.74",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": "1.79",
      "high": "1.85",
      "low": "1.79",
      "close": "1.85",
      "average": "1.8163",
      "volume": "57",
      "turnover": "103.53",
      "trades": "3"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "1.90",
      "high": "2.04",
      "low": "1.90",
      "close": "2.04",
      "average": "2.0333",
      "volume": "21",
      "turnover": "42.7",
      "trades": "2"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "2.14",
      "high": "2.68",
      "low": "2.14",
      "close": "2.68",
      "average": "2.5495",
      "volume": "220",
      "turnover": "560.88",
      "trades": "8"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.68",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.68",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.68",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.68",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.68",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.68",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "0.705",
      "high": "0.91",
      "low": "0.705",
      "close": "0.91",
      "average": "0.8529",
      "volume": "191",
      "turnover": "162.91",
      "trades": "6"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "0.93",
      "high": "1.00",
      "low": "0.93",
      "close": "1.00",
      "average": "0.9703",
      "volume": "118",
      "turnover": "114.5",
      "trades": "2"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "1.01",
      "high": "1.10",
      "low": "1.01",
      "close": "1.10",
      "average": "1.0117",
      "volume": "367",
      "turnover": "371.3",
      "trades": "6"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.21",
      "low": "1.21",
      "close": "1.21",
      "average": "1.21",
      "volume": "7",
      "turnover": "8.47",
      "trades": "1"
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "1.32",
      "high": "1.32",
      "low": "1.32",
      "close": "1.32",
      "average": "1.32",
      "volume": "1",
      "turnover": "1.32",
      "trades": "1"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "1.32",
      "high": "1.34",
      "low": "1.32",
      "close": "1.34",
      "average": "1.3209",
      "volume": "807",
      "turnover": "1066",
      "trades": "9"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": "1.33",
      "high": "1.33",
      "low": "1.33",
      "close": "1.33",
      "average": "1.33",
      "volume": "2",
      "turnover": "2.66",
      "trades": "1"
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "1.33",
      "high": "1.34",
      "low": "1.33",
      "close": "1.34",
      "average": "1.335",
      "volume": "4",
      "turnover": "5.34",
      "trades": "2"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.34",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "1.34",
      "high": "1.34",
      "low": "1.34",
      "close": "1.34",
      "average": "1.34",
      "volume": "100",
      "turnover": "134",
      "trades": "2"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "1.35",
      "high": "1.35",
      "low": "1.34",
      "close": "1.35",
      "average": "1.3425",
      "volume": "133",
      "turnover": "178.55",
      "trades": "4"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "1.38",
      "high": "1.38",
      "low": "1.37",
      "close": "1.37",
      "average": "1.3728",
      "volume": "1073",
      "turnover": "1473.01",
      "trades": "3"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.37",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "1.38",
      "high": "1.38",
      "low": "1.38",
      "close": "1.38",
      "average": "1.38",
      "volume": "5",
      "turnover": "6.9",
      "trades": "1"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "1.35",
      "high": "1.35",
      "low": "1.35",
      "close": "1.35",
      "average": "1.35",
      "volume": "3",
      "turnover": "4.05",
      "trades": "1"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "1.35",
      "high": "1.36",
      "low": "1.35",
      "close": "1.36",
      "average": "1.3552",
      "volume": "97",
      "turnover": "131.45",
      "trades": "6"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.36",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "1.36",
      "high": "1.39",
      "low": "1.36",
      "close": "1.39",
      "average": "1.3782",
      "volume": "1117",
      "turnover": "1539.48",
      "trades": "6"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "1.39",
      "high": "1.39",
      "low": "1.39",
      "close": "1.39",
      "average": "1.39",
      "volume": "357",
      "turnover": "496.23",
      "trades": "9"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.39",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "1.40",
      "high": "1.40",
      "low": "1.40",
      "close": "1.40",
      "average": "1.40",
      "volume": "221",
      "turnover": "309.4",
      "trades": "3"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "1.23",
      "high": "1.23",
      "low": "1.23",
      "close": "1.23",
      "average": "1.23",
      "volume": "2",
      "turnover": "2.46",
      "trades": "1"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.23",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "1.24",
      "high": "1.25",
      "low": "1.24",
      "close": "1.25",
      "average": "1.2458",
      "volume": "12",
      "turnover": "14.95",
      "trades": "4"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "1.25",
      "high": "1.31",
      "low": "1.25",
      "close": "1.31",
      "average": "1.278",
      "volume": "268",
      "turnover": "342.5",
      "trades": "3"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "1.31",
      "high": "1.34",
      "low": "1.31",
      "close": "1.34",
      "average": "1.3386",
      "volume": "105",
      "turnover": "140.55",
      "trades": "2"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "1.34",
      "high": "1.34",
      "low": "1.34",
      "close": "1.34",
      "average": "1.34",
      "volume": "5",
      "turnover": "6.7",
      "trades": "1"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.34",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.34",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "1.24",
      "high": "1.26",
      "low": "1.24",
      "close": "1.26",
      "average": "1.2403",
      "volume": "528",
      "turnover": "654.9",
      "trades": "6"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "1.26",
      "high": "1.27",
      "low": "1.26",
      "close": "1.27",
      "average": "1.2642",
      "volume": "194",
      "turnover": "245.25",
      "trades": "7"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "1.36",
      "high": "1.36",
      "low": "1.36",
      "close": "1.36",
      "average": "1.36",
      "volume": "416",
      "turnover": "565.76",
      "trades": "5"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "1.37",
      "high": "1.37",
      "low": "1.37",
      "close": "1.37",
      "average": "1.37",
      "volume": "567",
      "turnover": "776.79",
      "trades": "6"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "1.38",
      "high": "1.38",
      "low": "1.38",
      "close": "1.38",
      "average": "1.38",
      "volume": "321",
      "turnover": "442.98",
      "trades": "2"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.38",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "1.38",
      "high": "1.38",
      "low": "1.38",
      "close": "1.38",
      "average": "1.38",
      "volume": "150",
      "turnover": "207",
      "trades": "2"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.38",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "1.24",
      "high": "1.25",
      "low": "1.24",
      "close": "1.25",
      "average": "1.2404",
      "volume": "469",
      "turnover": "581.76",
      "trades": "5"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.25",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.25",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.25",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.25",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.25",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "1.10",
      "high": "1.18",
      "low": "1.10",
      "close": "1.18",
      "average": "1.104",
      "volume": "2963",
      "turnover": "3271.3",
      "trades": "2"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "1.18",
      "high": "1.18",
      "low": "1.18",
      "close": "1.18",
      "average": "1.18",
      "volume": "267",
      "turnover": "315.06",
      "trades": "6"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.18",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "1.18",
      "high": "1.18",
      "low": "1.18",
      "close": "1.18",
      "average": "1.18",
      "volume": "3",
      "turnover": "3.54",
      "trades": "1"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "1.18",
      "high": "1.21",
      "low": "1.18",
      "close": "1.21",
      "average": "1.1889",
      "volume": "358",
      "turnover": "425.62",
      "trades": "5"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "1.22",
      "high": "1.24",
      "low": "1.22",
      "close": "1.24",
      "average": "1.2389",
      "volume": "37",
      "turnover": "45.84",
      "trades": "2"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "1.26",
      "high": "1.28",
      "low": "1.26",
      "close": "1.28",
      "average": "1.2645",
      "volume": "31",
      "turnover": "39.2",
      "trades": "4"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.28",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "1.28",
      "high": "1.29",
      "low": "1.28",
      "close": "1.29",
      "average": "1.286",
      "volume": "20",
      "turnover": "25.72",
      "trades": "4"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.29",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "1.20",
      "high": "1.20",
      "low": "1.20",
      "close": "1.20",
      "average": "1.20",
      "volume": "160",
      "turnover": "192",
      "trades": "2"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.21",
      "low": "1.21",
      "close": "1.21",
      "average": "1.21",
      "volume": "114",
      "turnover": "137.94",
      "trades": "3"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.21",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.21",
      "low": "1.21",
      "close": "1.21",
      "average": "1.21",
      "volume": "166",
      "turnover": "200.86",
      "trades": "4"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.21",
      "low": "1.21",
      "close": "1.21",
      "average": "1.21",
      "volume": "57",
      "turnover": "68.97",
      "trades": "3"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.22",
      "low": "1.21",
      "close": "1.22",
      "average": "1.2175",
      "volume": "4",
      "turnover": "4.87",
      "trades": "2"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "1.22",
      "high": "1.22",
      "low": "1.22",
      "close": "1.22",
      "average": "1.22",
      "volume": "133",
      "turnover": "162.26",
      "trades": "4"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.22",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.22",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.22",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.22",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.22",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.22",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.22",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.45",
      "low": "1.45",
      "close": "1.45",
      "average": "1.45",
      "volume": "280",
      "turnover": "406",
      "trades": "3"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "105",
      "turnover": "157.5",
      "trades": "3"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "1.55",
      "high": "1.55",
      "low": "1.55",
      "close": "1.55",
      "average": "1.55",
      "volume": "12",
      "turnover": "18.6",
      "trades": "3"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "1.55",
      "high": "1.55",
      "low": "1.55",
      "close": "1.55",
      "average": "1.55",
      "volume": "521",
      "turnover": "807.55",
      "trades": "6"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.56",
      "low": "1.56",
      "close": "1.56",
      "average": "1.56",
      "volume": "93",
      "turnover": "145.08",
      "trades": "1"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.59",
      "low": "1.56",
      "close": "1.59",
      "average": "1.5831",
      "volume": "35",
      "turnover": "55.41",
      "trades": "2"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.59",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "1.59",
      "high": "1.60",
      "low": "1.59",
      "close": "1.60",
      "average": "1.5965",
      "volume": "155",
      "turnover": "247.45",
      "trades": "6"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "1.60",
      "high": "1.60",
      "low": "1.60",
      "close": "1.60",
      "average": "1.60",
      "volume": "121",
      "turnover": "193.6",
      "trades": "3"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "1.28",
      "high": "1.28",
      "low": "1.28",
      "close": "1.28",
      "average": "1.28",
      "volume": "75",
      "turnover": "96",
      "trades": "1"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.45",
      "low": "1.45",
      "close": "1.45",
      "average": "1.45",
      "volume": "30",
      "turnover": "43.5",
      "trades": "3"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "1.45",
      "high": "1.46",
      "low": "1.45",
      "close": "1.46",
      "average": "1.4504",
      "volume": "406",
      "turnover": "588.87",
      "trades": "6"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "1.48",
      "high": "1.63",
      "low": "1.48",
      "close": "1.63",
      "average": "1.5716",
      "volume": "642",
      "turnover": "1008.94",
      "trades": "9"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.63",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": "1.40",
      "high": "1.41",
      "low": "1.40",
      "close": "1.41",
      "average": "1.4093",
      "volume": "59",
      "turnover": "83.15",
      "trades": "4"
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": "1.41",
      "high": "1.42",
      "low": "1.41",
      "close": "1.42",
      "average": "1.4199",
      "volume": "411",
      "turnover": "583.56",
      "trades": "3"
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.51",
      "low": "1.50",
      "close": "1.51",
      "average": "1.5012",
      "volume": "681",
      "turnover": "1022.35",
      "trades": "8"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "1.56",
      "high": "1.56",
      "low": "1.56",
      "close": "1.56",
      "average": "1.56",
      "volume": "23",
      "turnover": "35.88",
      "trades": "1"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": "1.57",
      "high": "1.57",
      "low": "1.57",
      "close": "1.57",
      "average": "1.57",
      "volume": "172",
      "turnover": "270.04",
      "trades": "1"
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": "1.57",
      "high": "1.57",
      "low": "1.57",
      "close": "1.57",
      "average": "1.57",
      "volume": "53",
      "turnover": "83.21",
      "trades": "2"
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.57",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.57",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "1.15",
      "high": "1.15",
      "low": "1.15",
      "close": "1.15",
      "average": "1.15",
      "volume": "1",
      "turnover": "1.15",
      "trades": "1"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "1.20",
      "high": "1.23",
      "low": "1.20",
      "close": "1.23",
      "average": "1.2298",
      "volume": "302",
      "turnover": "371.4",
      "trades": "4"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "1.31",
      "high": "1.31",
      "low": "1.31",
      "close": "1.31",
      "average": "1.31",
      "volume": "1",
      "turnover": "1.31",
      "trades": "1"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "1.32",
      "high": "1.32",
      "low": "1.32",
      "close": "1.32",
      "average": "1.32",
      "volume": "150",
      "turnover": "198",
      "trades": "1"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "1.33",
      "high": "1.36",
      "low": "1.33",
      "close": "1.36",
      "average": "1.3382",
      "volume": "22",
      "turnover": "29.44",
      "trades": "3"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": "1.39",
      "high": "1.41",
      "low": "1.39",
      "close": "1.41",
      "average": "1.3999",
      "volume": "724",
      "turnover": "1013.52",
      "trades": "2"
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "4",
      "turnover": "6",
      "trades": "1"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "1.41",
      "high": "1.41",
      "low": "1.41",
      "close": "1.41",
      "average": "1.41",
      "volume": "2",
      "turnover": "2.82",
      "trades": "1"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.41",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "1.35",
      "high": "1.36",
      "low": "1.35",
      "close": "1.36",
      "average": "1.3528",
      "volume": "68",
      "turnover": "91.99",
      "trades": "4"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": "1.37",
      "high": "1.37",
      "low": "1.37",
      "close": "1.37",
      "average": "1.37",
      "volume": "25",
      "turnover": "34.25",
      "trades": "1"
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.37",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "1.38",
      "high": "1.38",
      "low": "1.38",
      "close": "1.38",
      "average": "1.38",
      "volume": "50",
      "turnover": "69",
      "trades": "1"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": "1.39",
      "high": "1.39",
      "low": "1.39",
      "close": "1.39",
      "average": "1.39",
      "volume": "37",
      "turnover": "51.43",
      "trades": "2"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "1.41",
      "high": "1.41",
      "low": "1.41",
      "close": "1.41",
      "average": "1.41",
      "volume": "11",
      "turnover": "15.51",
      "trades": "1"
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "1.42",
      "high": "1.43",
      "low": "1.42",
      "close": "1.43",
      "average": "1.4213",
      "volume": "100",
      "turnover": "142.13",
      "trades": "4"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.43",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.43",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.43",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.43",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.43",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": "1.02",
      "high": "1.05",
      "low": "1.02",
      "close": "1.05",
      "average": "1.035",
      "volume": "2005",
      "turnover": "2075.1",
      "trades": "3"
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "1.08",
      "high": "1.08",
      "low": "1.08",
      "close": "1.08",
      "average": "1.08",
      "volume": "200",
      "turnover": "216",
      "trades": "1"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "1.11",
      "high": "1.13",
      "low": "1.11",
      "close": "1.13",
      "average": "1.118",
      "volume": "10",
      "turnover": "11.18",
      "trades": "3"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.13",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "1.03",
      "high": "1.03",
      "low": "1.03",
      "close": "1.03",
      "average": "1.03",
      "volume": "2",
      "turnover": "2.06",
      "trades": "1"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "1.04",
      "high": "1.04",
      "low": "1.04",
      "close": "1.04",
      "average": "1.04",
      "volume": "20",
      "turnover": "20.8",
      "trades": "1"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.04",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": "1.10",
      "high": "1.14",
      "low": "1.10",
      "close": "1.14",
      "average": "1.1068",
      "volume": "136",
      "turnover": "150.53",
      "trades": "6"
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.14",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "1.11",
      "high": "1.15",
      "low": "1.11",
      "close": "1.15",
      "average": "1.1106",
      "volume": "427",
      "turnover": "474.21",
      "trades": "5"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.15",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.15",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "1.17",
      "high": "1.17",
      "low": "1.17",
      "close": "1.17",
      "average": "1.17",
      "volume": "29",
      "turnover": "33.93",
      "trades": "2"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.17",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.21",
      "low": "1.21",
      "close": "1.21",
      "average": "1.21",
      "volume": "4",
      "turnover": "4.84",
      "trades": "1"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "1.22",
      "high": "1.22",
      "low": "1.22",
      "close": "1.22",
      "average": "1.22",
      "volume": "2",
      "turnover": "2.44",
      "trades": "1"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "1.23",
      "high": "1.23",
      "low": "1.23",
      "close": "1.23",
      "average": "1.23",
      "volume": "11",
      "turnover": "13.53",
      "trades": "2"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.23",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.23",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": "1.23",
      "high": "1.24",
      "low": "1.23",
      "close": "1.24",
      "average": "1.2383",
      "volume": "12",
      "turnover": "14.86",
      "trades": "2"
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "1.18",
      "high": "1.18",
      "low": "1.18",
      "close": "1.18",
      "average": "1.18",
      "volume": "21",
      "turnover": "24.78",
      "trades": "2"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.21",
      "low": "1.21",
      "close": "1.21",
      "average": "1.21",
      "volume": "16",
      "turnover": "19.36",
      "trades": "1"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.21",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "1.19",
      "high": "1.19",
      "low": "1.19",
      "close": "1.19",
      "average": "1.19",
      "volume": "24",
      "turnover": "28.56",
      "trades": "2"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.21",
      "low": "1.21",
      "close": "1.21",
      "average": "1.21",
      "volume": "33",
      "turnover": "39.93",
      "trades": "1"
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.21",
      "low": "1.21",
      "close": "1.21",
      "average": "1.21",
      "volume": "15",
      "turnover": "18.15",
      "trades": "1"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "1.22",
      "high": "1.22",
      "low": "1.22",
      "close": "1.22",
      "average": "1.22",
      "volume": "14",
      "turnover": "17.08",
      "trades": "1"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "1.27",
      "high": "1.28",
      "low": "1.27",
      "close": "1.28",
      "average": "1.2727",
      "volume": "15",
      "turnover": "19.09",
      "trades": "2"
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "1.32",
      "high": "1.32",
      "low": "1.32",
      "close": "1.32",
      "average": "1.32",
      "volume": "79",
      "turnover": "104.28",
      "trades": "2"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.32",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "1.36",
      "high": "1.36",
      "low": "1.36",
      "close": "1.36",
      "average": "1.36",
      "volume": "6",
      "turnover": "8.16",
      "trades": "1"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "1.16",
      "high": "1.16",
      "low": "1.16",
      "close": "1.16",
      "average": "1.16",
      "volume": "1",
      "turnover": "1.16",
      "trades": "1"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": "1.20",
      "high": "1.20",
      "low": "1.20",
      "close": "1.20",
      "average": "1.20",
      "volume": "20",
      "turnover": "24",
      "trades": "1"
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "1.25",
      "high": "1.25",
      "low": "1.25",
      "close": "1.25",
      "average": "1.25",
      "volume": "650",
      "turnover": "812.5",
      "trades": "1"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "1.28",
      "high": "1.28",
      "low": "1.28",
      "close": "1.28",
      "average": "1.28",
      "volume": "134",
      "turnover": "171.52",
      "trades": "2"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "1.28",
      "high": "1.28",
      "low": "1.28",
      "close": "1.28",
      "average": "1.28",
      "volume": "11",
      "turnover": "14.08",
      "trades": "1"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": "1.28",
      "high": "1.29",
      "low": "1.28",
      "close": "1.29",
      "average": "1.2843",
      "volume": "7",
      "turnover": "8.99",
      "trades": "4"
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.29",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "1.32",
      "high": "1.35",
      "low": "1.32",
      "close": "1.35",
      "average": "1.33",
      "volume": "30",
      "turnover": "39.9",
      "trades": "3"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "1.37",
      "high": "1.37",
      "low": "1.37",
      "close": "1.37",
      "average": "1.37",
      "volume": "1",
      "turnover": "1.37",
      "trades": "1"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "1.43",
      "high": "1.43",
      "low": "1.43",
      "close": "1.43",
      "average": "1.43",
      "volume": "1",
      "turnover": "1.43",
      "trades": "1"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.43",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "1.44",
      "high": "1.47",
      "low": "1.44",
      "close": "1.47",
      "average": "1.4693",
      "volume": "180",
      "turnover": "264.48",
      "trades": "2"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "1.47",
      "high": "1.47",
      "low": "1.47",
      "close": "1.47",
      "average": "1.47",
      "volume": "15",
      "turnover": "22.05",
      "trades": "1"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "1.47",
      "high": "1.48",
      "low": "1.47",
      "close": "1.48",
      "average": "1.4785",
      "volume": "265",
      "turnover": "391.8",
      "trades": "4"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.48",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.48",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.48",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "1.24",
      "high": "1.35",
      "low": "1.24",
      "close": "1.35",
      "average": "1.3495",
      "volume": "708",
      "turnover": "955.47",
      "trades": "3"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "1.35",
      "high": "1.41",
      "low": "1.35",
      "close": "1.40",
      "average": "1.3999",
      "volume": "165",
      "turnover": "230.99",
      "trades": "4"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "1.40",
      "high": "1.40",
      "low": "1.40",
      "close": "1.40",
      "average": "1.40",
      "volume": "1",
      "turnover": "1.4",
      "trades": "1"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": "1.40",
      "high": "1.41",
      "low": "1.40",
      "close": "1.41",
      "average": "1.407",
      "volume": "73",
      "turnover": "102.71",
      "trades": "2"
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.41",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.41",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.41",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "1.42",
      "high": "1.42",
      "low": "1.42",
      "close": "1.42",
      "average": "1.42",
      "volume": "20",
      "turnover": "28.4",
      "trades": "1"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "1.43",
      "high": "1.44",
      "low": "1.43",
      "close": "1.44",
      "average": "1.4359",
      "volume": "58",
      "turnover": "83.28",
      "trades": "3"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.44",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "1.48",
      "high": "1.49",
      "low": "1.48",
      "close": "1.49",
      "average": "1.4817",
      "volume": "12",
      "turnover": "17.78",
      "trades": "2"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "1.51",
      "high": "1.51",
      "low": "1.51",
      "close": "1.51",
      "average": "1.51",
      "volume": "2",
      "turnover": "3.02",
      "trades": "1"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.51",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "1.54",
      "high": "1.54",
      "low": "1.54",
      "close": "1.54",
      "average": "1.54",
      "volume": "3",
      "turnover": "4.62",
      "trades": "1"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.54",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "1.58",
      "high": "1.61",
      "low": "1.58",
      "close": "1.61",
      "average": "1.5953",
      "volume": "171",
      "turnover": "272.79",
      "trades": "3"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.61",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.61",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "1.62",
      "high": "1.64",
      "low": "1.62",
      "close": "1.64",
      "average": "1.625",
      "volume": "8",
      "turnover": "13",
      "trades": "2"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "2.02",
      "high": "2.02",
      "low": "2.02",
      "close": "2.02",
      "average": "2.02",
      "volume": "12",
      "turnover": "24.24",
      "trades": "1"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.02",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.02",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": "1.92",
      "high": "1.92",
      "low": "1.92",
      "close": "1.92",
      "average": "1.92",
      "volume": "27",
      "turnover": "51.84",
      "trades": "1"
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "1.93",
      "high": "1.93",
      "low": "1.93",
      "close": "1.93",
      "average": "1.93",
      "volume": "8",
      "turnover": "15.44",
      "trades": "1"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "1.96",
      "high": "1.96",
      "low": "1.96",
      "close": "1.96",
      "average": "1.96",
      "volume": "2",
      "turnover": "3.92",
      "trades": "1"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "1.98",
      "high": "2.02",
      "low": "1.98",
      "close": "2.02",
      "average": "1.9845",
      "volume": "40",
      "turnover": "79.38",
      "trades": "4"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "2.02",
      "high": "2.04",
      "low": "2.02",
      "close": "2.04",
      "average": "2.039",
      "volume": "97",
      "turnover": "197.78",
      "trades": "4"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "2.08",
      "high": "2.08",
      "low": "2.08",
      "close": "2.08",
      "average": "2.08",
      "volume": "41",
      "turnover": "85.28",
      "trades": "1"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.08",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "2.30",
      "high": "2.30",
      "low": "2.30",
      "close": "2.30",
      "average": "2.30",
      "volume": "13",
      "turnover": "29.9",
      "trades": "2"
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "2.42",
      "high": "2.52",
      "low": "2.42",
      "close": "2.52",
      "average": "2.4867",
      "volume": "6",
      "turnover": "14.92",
      "trades": "2"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.52",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "2.60",
      "high": "2.60",
      "low": "2.60",
      "close": "2.60",
      "average": "2.60",
      "volume": "2",
      "turnover": "5.2",
      "trades": "1"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": "2.40",
      "high": "2.42",
      "low": "2.40",
      "close": "2.42",
      "average": "2.4002",
      "volume": "243",
      "turnover": "583.24",
      "trades": "2"
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "2.50",
      "high": "2.50",
      "low": "2.50",
      "close": "2.50",
      "average": "2.50",
      "volume": "27",
      "turnover": "67.5",
      "trades": "2"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "2.62",
      "high": "2.62",
      "low": "2.62",
      "close": "2.62",
      "average": "2.62",
      "volume": "2",
      "turnover": "5.24",
      "trades": "1"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "2.66",
      "high": "2.66",
      "low": "2.66",
      "close": "2.66",
      "average": "2.66",
      "volume": "1000",
      "turnover": "2660",
      "trades": "2"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "2.70",
      "high": "2.70",
      "low": "2.70",
      "close": "2.70",
      "average": "2.70",
      "volume": "143",
      "turnover": "386.1",
      "trades": "3"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "2.70",
      "high": "2.70",
      "low": "2.70",
      "close": "2.70",
      "average": "2.70",
      "volume": "1",
      "turnover": "2.7",
      "trades": "1"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "2.74",
      "high": "2.74",
      "low": "2.74",
      "close": "2.74",
      "average": "2.74",
      "volume": "52",
      "turnover": "142.48",
      "trades": "1"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "2.76",
      "high": "2.76",
      "low": "2.76",
      "close": "2.76",
      "average": "2.76",
      "volume": "43",
      "turnover": "118.68",
      "trades": "4"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "2.78",
      "high": "2.78",
      "low": "2.78",
      "close": "2.78",
      "average": "2.78",
      "volume": "13",
      "turnover": "36.14",
      "trades": "1"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "2.78",
      "high": "2.78",
      "low": "2.78",
      "close": "2.78",
      "average": "2.78",
      "volume": "3",
      "turnover": "8.34",
      "trades": "1"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": "2.90",
      "high": "2.90",
      "low": "2.90",
      "close": "2.90",
      "average": "2.90",
      "volume": "2",
      "turnover": "5.8",
      "trades": "1"
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "3.06",
      "high": "3.16",
      "low": "3.06",
      "close": "3.16",
      "average": "3.11",
      "volume": "2",
      "turnover": "6.22",
      "trades": "2"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "3.16",
      "high": "3.32",
      "low": "3.16",
      "close": "3.32",
      "average": "3.2286",
      "volume": "35",
      "turnover": "113",
      "trades": "3"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "3.02",
      "high": "3.02",
      "low": "3.02",
      "close": "3.02",
      "average": "3.02",
      "volume": "105",
      "turnover": "317.1",
      "trades": "3"
    },
    {
      "date": "2025-09-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.02",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.02",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.02",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "2.58",
      "high": "2.62",
      "low": "2.58",
      "close": "2.62",
      "average": "2.5833",
      "volume": "12",
      "turnover": "31",
      "trades": "2"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.62",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "2.36",
      "high": "2.54",
      "low": "2.36",
      "close": "2.54",
      "average": "2.5289",
      "volume": "1122",
      "turnover": "2837.4",
      "trades": "6"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.54",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": "2.58",
      "high": "2.58",
      "low": "2.58",
      "close": "2.58",
      "average": "2.58",
      "volume": "2",
      "turnover": "5.16",
      "trades": "1"
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": "2.58",
      "high": "2.58",
      "low": "2.58",
      "close": "2.58",
      "average": "2.58",
      "volume": "2",
      "turnover": "5.16",
      "trades": "1"
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.58",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "2.58",
      "high": "2.60",
      "low": "2.58",
      "close": "2.60",
      "average": "2.5994",
      "volume": "310",
      "turnover": "805.8",
      "trades": "5"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": "2.62",
      "high": "2.66",
      "low": "2.62",
      "close": "2.66",
      "average": "2.6373",
      "volume": "102",
      "turnover": "269",
      "trades": "4"
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.66",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "2.66",
      "high": "2.66",
      "low": "2.66",
      "close": "2.66",
      "average": "2.66",
      "volume": "4",
      "turnover": "10.64",
      "trades": "1"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "2.60",
      "high": "2.60",
      "low": "2.60",
      "close": "2.60",
      "average": "2.60",
      "volume": "10",
      "turnover": "26",
      "trades": "1"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": "2.42",
      "high": "2.42",
      "low": "2.42",
      "close": "2.42",
      "average": "2.42",
      "volume": "1",
      "turnover": "2.42",
      "trades": "1"
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": "2.42",
      "high": "2.42",
      "low": "2.42",
      "close": "2.42",
      "average": "2.42",
      "volume": "108",
      "turnover": "261.36",
      "trades": "2"
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "1.21",
      "high": "1.30",
      "low": "1.21",
      "close": "1.30",
      "average": "1.2999",
      "volume": "925",
      "turnover": "1202.41",
      "trades": "4"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "1.33",
      "high": "1.44",
      "low": "1.33",
      "close": "1.44",
      "average": "1.3787",
      "volume": "23",
      "turnover": "31.71",
      "trades": "3"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "1.55",
      "high": "1.61",
      "low": "1.55",
      "close": "1.61",
      "average": "1.605",
      "volume": "12",
      "turnover": "19.26",
      "trades": "3"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.61",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": "1.62",
      "high": "1.70",
      "low": "1.62",
      "close": "1.70",
      "average": "1.6657",
      "volume": "7",
      "turnover": "11.66",
      "trades": "3"
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "1.77",
      "high": "1.77",
      "low": "1.77",
      "close": "1.77",
      "average": "1.77",
      "volume": "14",
      "turnover": "24.78",
      "trades": "2"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "1.80",
      "high": "1.81",
      "low": "1.80",
      "close": "1.81",
      "average": "1.8024",
      "volume": "127",
      "turnover": "228.9",
      "trades": "3"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": "1.82",
      "high": "1.84",
      "low": "1.82",
      "close": "1.84",
      "average": "1.8386",
      "volume": "218",
      "turnover": "400.82",
      "trades": "3"
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "1.87",
      "high": "1.87",
      "low": "1.87",
      "close": "1.87",
      "average": "1.87",
      "volume": "1",
      "turnover": "1.87",
      "trades": "1"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "1.89",
      "high": "1.89",
      "low": "1.89",
      "close": "1.89",
      "average": "1.89",
      "volume": "8",
      "turnover": "15.12",
      "trades": "1"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "1.90",
      "high": "1.90",
      "low": "1.90",
      "close": "1.90",
      "average": "1.90",
      "volume": "3",
      "turnover": "5.7",
      "trades": "1"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": "1.37",
      "high": "1.37",
      "low": "1.37",
      "close": "1.37",
      "average": "1.37",
      "volume": "35",
      "turnover": "47.95",
      "trades": "1"
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "1.41",
      "high": "1.41",
      "low": "1.41",
      "close": "1.41",
      "average": "1.41",
      "volume": "14",
      "turnover": "19.74",
      "trades": "1"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.60",
      "low": "1.50",
      "close": "1.60",
      "average": "1.55",
      "volume": "2",
      "turnover": "3.1",
      "trades": "2"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": "1.60",
      "high": "1.61",
      "low": "1.60",
      "close": "1.61",
      "average": "1.6042",
      "volume": "213",
      "turnover": "341.7",
      "trades": "3"
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": "1.66",
      "high": "1.70",
      "low": "1.66",
      "close": "1.70",
      "average": "1.6615",
      "volume": "53",
      "turnover": "88.06",
      "trades": "3"
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "1.83",
      "high": "1.83",
      "low": "1.83",
      "close": "1.83",
      "average": "1.83",
      "volume": "58",
      "turnover": "106.14",
      "trades": "2"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": "1.85",
      "high": "1.85",
      "low": "1.85",
      "close": "1.85",
      "average": "1.85",
      "volume": "2",
      "turnover": "3.7",
      "trades": "1"
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.85",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.50",
      "low": "1.50",
      "close": "1.50",
      "average": "1.50",
      "volume": "1",
      "turnover": "1.5",
      "trades": "1"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "1.50",
      "high": "1.51",
      "low": "1.50",
      "close": "1.51",
      "average": "1.5099",
      "volume": "212",
      "turnover": "320.1",
      "trades": "3"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "1.65",
      "high": "1.65",
      "low": "1.65",
      "close": "1.65",
      "average": "1.65",
      "volume": "20",
      "turnover": "33",
      "trades": "1"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "1.66",
      "high": "1.69",
      "low": "1.66",
      "close": "1.69",
      "average": "1.6738",
      "volume": "1671",
      "turnover": "2796.99",
      "trades": "6"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "1.73",
      "high": "1.73",
      "low": "1.73",
      "close": "1.73",
      "average": "1.73",
      "volume": "40",
      "turnover": "69.2",
      "trades": "1"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "1.73",
      "high": "1.74",
      "low": "1.70",
      "close": "1.74",
      "average": "1.731",
      "volume": "86",
      "turnover": "148.87",
      "trades": "5"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "1.76",
      "high": "1.76",
      "low": "1.76",
      "close": "1.76",
      "average": "1.76",
      "volume": "3",
      "turnover": "5.28",
      "trades": "1"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "1.77",
      "high": "1.80",
      "low": "1.77",
      "close": "1.80",
      "average": "1.7871",
      "volume": "52",
      "turnover": "92.93",
      "trades": "5"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": "1.80",
      "high": "1.81",
      "low": "1.80",
      "close": "1.81",
      "average": "1.8095",
      "volume": "131",
      "turnover": "237.04",
      "trades": "3"
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.81",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "1.81",
      "high": "1.81",
      "low": "1.81",
      "close": "1.81",
      "average": "1.81",
      "volume": "154",
      "turnover": "278.74",
      "trades": "6"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "1.81",
      "high": "1.85",
      "low": "1.81",
      "close": "1.85",
      "average": "1.826",
      "volume": "25",
      "turnover": "45.65",
      "trades": "3"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "1.86",
      "high": "1.87",
      "low": "1.86",
      "close": "1.87",
      "average": "1.8683",
      "volume": "602",
      "turnover": "1124.73",
      "trades": "3"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "1.88",
      "high": "1.97",
      "low": "1.88",
      "close": "1.97",
      "average": "1.9696",
      "volume": "511",
      "turnover": "1006.49",
      "trades": "3"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.97",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.97",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": "1.96",
      "high": "1.96",
      "low": "1.96",
      "close": "1.96",
      "average": "1.96",
      "volume": "24",
      "turnover": "47.04",
      "trades": "1"
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "1.97",
      "high": "1.98",
      "low": "1.97",
      "close": "1.98",
      "average": "1.9785",
      "volume": "102",
      "turnover": "201.81",
      "trades": "4"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.98",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "1.98",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "2.04",
      "high": "2.04",
      "low": "2.04",
      "close": "2.04",
      "average": "2.04",
      "volume": "1",
      "turnover": "2.04",
      "trades": "1"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": "2.16",
      "high": "2.16",
      "low": "2.16",
      "close": "2.16",
      "average": "2.16",
      "volume": "241",
      "turnover": "520.56",
      "trades": "1"
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "2.26",
      "high": "2.26",
      "low": "2.26",
      "close": "2.26",
      "average": "2.26",
      "volume": "10",
      "turnover": "22.6",
      "trades": "1"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "2.34",
      "high": "2.34",
      "low": "2.34",
      "close": "2.34",
      "average": "2.34",
      "volume": "14",
      "turnover": "32.76",
      "trades": "1"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "2.40",
      "high": "2.40",
      "low": "2.40",
      "close": "2.40",
      "average": "2.40",
      "volume": "1",
      "turnover": "2.4",
      "trades": "1"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "2.08",
      "high": "2.16",
      "low": "2.08",
      "close": "2.16",
      "average": "2.082",
      "volume": "205",
      "turnover": "426.8",
      "trades": "5"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.16",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "2.18",
      "high": "2.22",
      "low": "2.18",
      "close": "2.22",
      "average": "2.1838",
      "volume": "63",
      "turnover": "137.58",
      "trades": "4"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "2.26",
      "high": "2.26",
      "low": "2.26",
      "close": "2.26",
      "average": "2.26",
      "volume": "82",
      "turnover": "185.32",
      "trades": "1"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "2.28",
      "high": "2.32",
      "low": "2.28",
      "close": "2.32",
      "average": "2.3195",
      "volume": "791",
      "turnover": "1834.72",
      "trades": "5"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.32",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "2.34",
      "high": "2.40",
      "low": "2.34",
      "close": "2.40",
      "average": "2.38",
      "volume": "9",
      "turnover": "21.42",
      "trades": "2"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": "2.40",
      "high": "2.40",
      "low": "2.40",
      "close": "2.40",
      "average": "2.40",
      "volume": "40",
      "turnover": "96",
      "trades": "2"
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "1.90",
      "high": "2.06",
      "low": "1.90",
      "close": "2.06",
      "average": "2.0593",
      "volume": "479",
      "turnover": "986.42",
      "trades": "3"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": "2.16",
      "high": "2.26",
      "low": "2.16",
      "close": "2.26",
      "average": "2.2559",
      "volume": "444",
      "turnover": "1001.64",
      "trades": "3"
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "2.34",
      "high": "2.40",
      "low": "2.34",
      "close": "2.40",
      "average": "2.3778",
      "volume": "129",
      "turnover": "306.74",
      "trades": "5"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "2.44",
      "high": "2.44",
      "low": "2.44",
      "close": "2.44",
      "average": "2.44",
      "volume": "170",
      "turnover": "414.8",
      "trades": "1"
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "2.58",
      "high": "2.58",
      "low": "2.58",
      "close": "2.58",
      "average": "2.58",
      "volume": "10",
      "turnover": "25.8",
      "trades": "1"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "2.20",
      "high": "2.20",
      "low": "2.20",
      "close": "2.20",
      "average": "2.20",
      "volume": "11",
      "turnover": "24.2",
      "trades": "1"
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.42",
      "average": null,
      "volume": "11",
      "turnover": "26.62",
      "trades": "1"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": "2.42",
      "high": "2.44",
      "low": "2.42",
      "close": "2.44",
      "average": "2.4283",
      "volume": "87",
      "turnover": "211.26",
      "trades": "4"
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "2.44",
      "high": "2.44",
      "low": "2.44",
      "close": "2.44",
      "average": "2.44",
      "volume": "4",
      "turnover": "9.76",
      "trades": "1"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "2.44",
      "high": "2.44",
      "low": "2.44",
      "close": "2.44",
      "average": "2.44",
      "volume": "150",
      "turnover": "366",
      "trades": "2"
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.44",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.44",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "2.44",
      "high": "2.44",
      "low": "2.44",
      "close": "2.44",
      "average": "2.44",
      "volume": "2",
      "turnover": "4.88",
      "trades": "1"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.44",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.44",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.44",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": "2.50",
      "high": "2.62",
      "low": "2.50",
      "close": "2.62",
      "average": "2.58",
      "volume": "15",
      "turnover": "38.7",
      "trades": "2"
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": "2.64",
      "high": "2.64",
      "low": "2.64",
      "close": "2.64",
      "average": "2.64",
      "volume": "20",
      "turnover": "52.8",
      "trades": "1"
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": "2.78",
      "high": "2.78",
      "low": "2.78",
      "close": "2.78",
      "average": "2.78",
      "volume": "2",
      "turnover": "5.56",
      "trades": "1"
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "2.78",
      "high": "2.78",
      "low": "2.78",
      "close": "2.78",
      "average": "2.78",
      "volume": "50",
      "turnover": "139",
      "trades": "3"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.78",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "2.20",
      "high": "2.40",
      "low": "2.20",
      "close": "2.40",
      "average": "2.3956",
      "volume": "137",
      "turnover": "328.2",
      "trades": "4"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": "2.40",
      "high": "2.40",
      "low": "2.40",
      "close": "2.40",
      "average": "2.40",
      "volume": "30",
      "turnover": "72",
      "trades": "1"
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "2.44",
      "high": "2.44",
      "low": "2.44",
      "close": "2.44",
      "average": "2.44",
      "volume": "2",
      "turnover": "4.88",
      "trades": "1"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.44",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "2.48",
      "high": "2.48",
      "low": "2.48",
      "close": "2.48",
      "average": "2.48",
      "volume": "76",
      "turnover": "188.48",
      "trades": "2"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.48",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.48",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.48",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.48",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": "2.02",
      "high": "2.02",
      "low": "2.02",
      "close": "2.02",
      "average": "2.02",
      "volume": "10",
      "turnover": "20.2",
      "trades": "1"
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.02",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "2.26",
      "high": "2.30",
      "low": "2.26",
      "close": "2.30",
      "average": "2.285",
      "volume": "8",
      "turnover": "18.28",
      "trades": "2"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "2.38",
      "high": "2.38",
      "low": "2.38",
      "close": "2.38",
      "average": "2.38",
      "volume": "131",
      "turnover": "311.78",
      "trades": "2"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "2.38",
      "high": "2.38",
      "low": "2.38",
      "close": "2.38",
      "average": "2.38",
      "volume": "55",
      "turnover": "130.9",
      "trades": "3"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": "2.38",
      "high": "2.38",
      "low": "2.38",
      "close": "2.38",
      "average": "2.38",
      "volume": "3",
      "turnover": "7.14",
      "trades": "1"
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.38",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "2.38",
      "high": "2.38",
      "low": "2.38",
      "close": "2.38",
      "average": "2.38",
      "volume": "53",
      "turnover": "126.14",
      "trades": "4"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.38",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.38",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": "2.68",
      "high": "2.68",
      "low": "2.68",
      "close": "2.68",
      "average": "2.68",
      "volume": "34",
      "turnover": "91.12",
      "trades": "2"
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": "2.80",
      "high": "2.88",
      "low": "2.80",
      "close": "2.88",
      "average": "2.8271",
      "volume": "224",
      "turnover": "633.28",
      "trades": "4"
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "2.94",
      "high": "2.94",
      "low": "2.94",
      "close": "2.94",
      "average": "2.94",
      "volume": "241",
      "turnover": "708.54",
      "trades": "1"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.94",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "2.98",
      "high": "2.98",
      "low": "2.98",
      "close": "2.98",
      "average": "2.98",
      "volume": "6",
      "turnover": "17.88",
      "trades": "2"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "3.00",
      "high": "3.00",
      "low": "3.00",
      "close": "3.00",
      "average": "3.00",
      "volume": "71",
      "turnover": "213",
      "trades": "1"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": "3.00",
      "high": "3.00",
      "low": "3.00",
      "close": "3.00",
      "average": "3.00",
      "volume": "69",
      "turnover": "207",
      "trades": "1"
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": "2.70",
      "high": "2.70",
      "low": "2.70",
      "close": "2.70",
      "average": "2.70",
      "volume": "5",
      "turnover": "13.5",
      "trades": "1"
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "2.70",
      "high": "2.70",
      "low": "2.70",
      "close": "2.70",
      "average": "2.70",
      "volume": "254",
      "turnover": "685.8",
      "trades": "2"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "2.74",
      "high": "2.74",
      "low": "2.74",
      "close": "2.74",
      "average": "2.74",
      "volume": "53",
      "turnover": "145.22",
      "trades": "1"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": "2.78",
      "high": "2.78",
      "low": "2.78",
      "close": "2.78",
      "average": "2.78",
      "volume": "71",
      "turnover": "197.38",
      "trades": "1"
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "2.84",
      "high": "3.18",
      "low": "2.84",
      "close": "3.18",
      "average": "3.1542",
      "volume": "1748",
      "turnover": "5513.52",
      "trades": "4"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.18",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": "3.20",
      "high": "3.20",
      "low": "3.20",
      "close": "3.20",
      "average": "3.20",
      "volume": "12",
      "turnover": "38.4",
      "trades": "1"
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "3.22",
      "high": "3.22",
      "low": "3.22",
      "close": "3.22",
      "average": "3.22",
      "volume": "31",
      "turnover": "99.82",
      "trades": "2"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "3.24",
      "high": "3.24",
      "low": "3.24",
      "close": "3.24",
      "average": "3.24",
      "volume": "200",
      "turnover": "648",
      "trades": "1"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "3.30",
      "high": "3.30",
      "low": "3.30",
      "close": "3.30",
      "average": "3.30",
      "volume": "45",
      "turnover": "148.5",
      "trades": "1"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.30",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "3.36",
      "high": "3.36",
      "low": "3.36",
      "close": "3.36",
      "average": "3.36",
      "volume": "15",
      "turnover": "50.4",
      "trades": "1"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": "3.46",
      "high": "3.50",
      "low": "3.46",
      "close": "3.48",
      "average": "3.4921",
      "volume": "162",
      "turnover": "565.72",
      "trades": "3"
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.48",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "3.00",
      "high": "3.00",
      "low": "3.00",
      "close": "3.00",
      "average": "3.00",
      "volume": "20",
      "turnover": "60",
      "trades": "1"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "3.02",
      "high": "3.10",
      "low": "3.02",
      "close": "3.10",
      "average": "3.0807",
      "volume": "112",
      "turnover": "345.04",
      "trades": "4"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": "3.14",
      "high": "3.14",
      "low": "3.14",
      "close": "3.14",
      "average": "3.14",
      "volume": "342",
      "turnover": "1073.88",
      "trades": "1"
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "3.20",
      "high": "3.20",
      "low": "3.20",
      "close": "3.20",
      "average": "3.20",
      "volume": "429",
      "turnover": "1372.8",
      "trades": "2"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": "3.20",
      "high": "3.20",
      "low": "3.20",
      "close": "3.20",
      "average": "3.20",
      "volume": "70",
      "turnover": "224",
      "trades": "1"
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "3.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": "2.50",
      "high": "2.50",
      "low": "2.50",
      "close": "2.50",
      "average": "2.50",
      "volume": "3",
      "turnover": "7.5",
      "trades": "1"
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "2.52",
      "high": "2.52",
      "low": "2.52",
      "close": "2.52",
      "average": "2.52",
      "volume": "42",
      "turnover": "105.84",
      "trades": "3"
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "2.68",
      "high": "2.68",
      "low": "2.68",
      "close": "2.68",
      "average": "2.68",
      "volume": "14",
      "turnover": "37.52",
      "trades": "1"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "2.86",
      "high": "2.86",
      "low": "2.86",
      "close": "2.86",
      "average": "2.86",
      "volume": "706",
      "turnover": "2019.16",
      "trades": "1"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.86",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": "2.50",
      "high": "2.50",
      "low": "2.50",
      "close": "2.50",
      "average": "2.50",
      "volume": "5",
      "turnover": "12.5",
      "trades": "1"
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "2.56",
      "high": "2.56",
      "low": "2.56",
      "close": "2.56",
      "average": "2.56",
      "volume": "11",
      "turnover": "28.16",
      "trades": "1"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.56",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "2.58",
      "high": "2.58",
      "low": "2.58",
      "close": "2.58",
      "average": "2.58",
      "volume": "20",
      "turnover": "51.6",
      "trades": "1"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": "2.24",
      "high": "2.24",
      "low": "2.24",
      "close": "2.24",
      "average": "2.24",
      "volume": "38",
      "turnover": "85.12",
      "trades": "1"
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "2.26",
      "high": "2.28",
      "low": "2.26",
      "close": "2.28",
      "average": "2.2603",
      "volume": "323",
      "turnover": "730.08",
      "trades": "3"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "2.30",
      "high": "2.34",
      "low": "2.30",
      "close": "2.34",
      "average": "2.3021",
      "volume": "19",
      "turnover": "43.74",
      "trades": "3"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.34",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": "2.36",
      "high": "2.36",
      "low": "2.36",
      "close": "2.36",
      "average": "2.36",
      "volume": "16",
      "turnover": "37.76",
      "trades": "1"
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "2.42",
      "high": "2.42",
      "low": "2.42",
      "close": "2.42",
      "average": "2.42",
      "volume": "20",
      "turnover": "48.4",
      "trades": "2"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": "2.44",
      "high": "2.46",
      "low": "2.44",
      "close": "2.46",
      "average": "2.4401",
      "volume": "143",
      "turnover": "348.94",
      "trades": "5"
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "2.48",
      "high": "2.48",
      "low": "2.48",
      "close": "2.48",
      "average": "2.48",
      "volume": "635",
      "turnover": "1574.8",
      "trades": "2"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": "2.50",
      "high": "2.50",
      "low": "2.50",
      "close": "2.50",
      "average": "2.50",
      "volume": "2",
      "turnover": "5",
      "trades": "1"
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "2.42",
      "high": "2.44",
      "low": "2.42",
      "close": "2.44",
      "average": "2.4359",
      "volume": "111",
      "turnover": "270.38",
      "trades": "3"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": "2.46",
      "high": "2.46",
      "low": "2.46",
      "close": "2.46",
      "average": "2.46",
      "volume": "39",
      "turnover": "95.94",
      "trades": "3"
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.46",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "2.42",
      "high": "2.42",
      "low": "2.42",
      "close": "2.42",
      "average": "2.42",
      "volume": "6",
      "turnover": "14.52",
      "trades": "1"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": "2.44",
      "high": "2.44",
      "low": "2.44",
      "close": "2.44",
      "average": "2.44",
      "volume": "14",
      "turnover": "34.16",
      "trades": "2"
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": "2.40",
      "high": "2.40",
      "low": "2.40",
      "close": "2.40",
      "average": "2.40",
      "volume": "1",
      "turnover": "2.4",
      "trades": "1"
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "2.42",
      "high": "2.42",
      "low": "2.42",
      "close": "2.42",
      "average": "2.42",
      "volume": "7",
      "turnover": "16.94",
      "trades": "1"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "2.44",
      "high": "2.44",
      "low": "2.44",
      "close": "2.44",
      "average": "2.44",
      "volume": "16",
      "turnover": "39.04",
      "trades": "2"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": "2.46",
      "high": "2.46",
      "low": "2.46",
      "close": "2.46",
      "average": "2.46",
      "volume": "21",
      "turnover": "51.66",
      "trades": "1"
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": "2.48",
      "high": "2.48",
      "low": "2.48",
      "close": "2.48",
      "average": "2.48",
      "volume": "445",
      "turnover": "1103.6",
      "trades": "2"
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": "2.50",
      "high": "2.50",
      "low": "2.50",
      "close": "2.50",
      "average": "2.50",
      "volume": "6",
      "turnover": "15",
      "trades": "1"
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": "2.52",
      "high": "2.52",
      "low": "2.52",
      "close": "2.52",
      "average": "2.52",
      "volume": "49",
      "turnover": "123.48",
      "trades": "1"
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "2.54",
      "high": "2.54",
      "low": "2.54",
      "close": "2.54",
      "average": "2.54",
      "volume": "3",
      "turnover": "7.62",
      "trades": "1"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": "2.58",
      "high": "2.58",
      "low": "2.58",
      "close": "2.58",
      "average": "2.58",
      "volume": "10",
      "turnover": "25.8",
      "trades": "1"
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "2.60",
      "high": "2.60",
      "low": "2.60",
      "close": "2.60",
      "average": "2.60",
      "volume": "5",
      "turnover": "13",
      "trades": "1"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "2.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "2.62",
      "high": "2.62",
      "low": "2.62",
      "close": "2.62",
      "average": "2.62",
      "volume": "10",
      "turnover": "26.2",
      "trades": "1"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": "2.64",
      "high": "2.64",
      "low": "2.64",
      "close": "2.64",
      "average": "2.64",
      "volume": "6",
      "turnover": "15.84",
      "trades": "1"
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "2.66",
      "high": "2.66",
      "low": "2.66",
      "close": "2.66",
      "average": "2.66",
      "volume": "49",
      "turnover": "130.34",
      "trades": "1"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "2.68",
      "high": "2.70",
      "low": "2.68",
      "close": "2.70",
      "average": "2.6831",
      "volume": "109",
      "turnover": "292.46",
      "trades": "3"
    }
  ]
}