{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2227504/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/atorx?id=TX2227504",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2227504",
    "asset_class": "SHARES",
    "isin": "SE0024173637",
    "symbol": "ATORX",
    "company": "Alligator Bioscience",
    "market": null,
    "last_sale_price": "SEK 0.0404",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "135.5329",
      "ask": "137.4317",
      "open": "135.2955",
      "high": "138.8559",
      "low": "134.8208",
      "close": "135.5329",
      "average": "136.4965",
      "volume": "3295.32",
      "turnover": "449802.53",
      "trades": "107"
    },
    {
      "date": "2021-08-10",
      "bid": "135.2955",
      "ask": "136.4823",
      "open": "135.2955",
      "high": "138.6185",
      "low": "134.5834",
      "close": "136.4823",
      "average": "135.3667",
      "volume": "2582.14",
      "turnover": "349539.71",
      "trades": "62"
    },
    {
      "date": "2021-08-11",
      "bid": "135.2955",
      "ask": "135.5329",
      "open": "138.8559",
      "high": "138.8559",
      "low": "132.6845",
      "close": "135.2955",
      "average": "134.2938",
      "volume": "3530.15",
      "turnover": "474079.08",
      "trades": "70"
    },
    {
      "date": "2021-08-12",
      "bid": "139.0933",
      "ask": "141.2295",
      "open": "134.1087",
      "high": "142.1789",
      "low": "133.3966",
      "close": "142.1789",
      "average": "136.8621",
      "volume": "2579.57",
      "turnover": "353047.46",
      "trades": "59"
    },
    {
      "date": "2021-08-13",
      "bid": "136.0076",
      "ask": "137.4317",
      "open": "140.5174",
      "high": "140.5174",
      "low": "135.2955",
      "close": "135.2955",
      "average": "136.5915",
      "volume": "4095.66",
      "turnover": "559429.41",
      "trades": "104"
    },
    {
      "date": "2021-08-16",
      "bid": "134.1087",
      "ask": "136.2449",
      "open": "135.2955",
      "high": "137.6691",
      "low": "133.1592",
      "close": "136.4823",
      "average": "135.0985",
      "volume": "1153.43",
      "turnover": "155828.24",
      "trades": "63"
    },
    {
      "date": "2021-08-17",
      "bid": "136.0076",
      "ask": "137.9065",
      "open": "137.1944",
      "high": "138.8559",
      "low": "133.3966",
      "close": "136.2449",
      "average": "137.5219",
      "volume": "1026.45",
      "turnover": "141160.31",
      "trades": "48"
    },
    {
      "date": "2021-08-18",
      "bid": "151.9107",
      "ask": "153.8096",
      "open": "158.0821",
      "high": "170.8996",
      "low": "149.5371",
      "close": "152.1481",
      "average": "160.9186",
      "volume": "98177.62",
      "turnover": "15798565.11",
      "trades": "1815"
    },
    {
      "date": "2021-08-19",
      "bid": "144.5526",
      "ask": "145.502",
      "open": "155.2338",
      "high": "155.2338",
      "low": "142.4163",
      "close": "145.2646",
      "average": "146.8336",
      "volume": "12026.93",
      "turnover": "1765967.28",
      "trades": "305"
    },
    {
      "date": "2021-08-20",
      "bid": "142.1789",
      "ask": "143.6031",
      "open": "145.2646",
      "high": "145.9767",
      "low": "140.9921",
      "close": "140.9921",
      "average": "142.3997",
      "volume": "4208.06",
      "turnover": "599228.53",
      "trades": "142"
    },
    {
      "date": "2021-08-23",
      "bid": "140.7548",
      "ask": "142.4163",
      "open": "140.9921",
      "high": "142.4163",
      "low": "138.8559",
      "close": "142.4163",
      "average": "140.7951",
      "volume": "3189.95",
      "turnover": "449126.75",
      "trades": "133"
    },
    {
      "date": "2021-08-24",
      "bid": "139.8053",
      "ask": "141.7042",
      "open": "145.0273",
      "high": "145.9767",
      "low": "139.0933",
      "close": "139.8053",
      "average": "142.6228",
      "volume": "6123.97",
      "turnover": "873411.77",
      "trades": "127"
    },
    {
      "date": "2021-08-25",
      "bid": "136.0076",
      "ask": "137.9065",
      "open": "142.1789",
      "high": "142.1789",
      "low": "135.2955",
      "close": "138.1438",
      "average": "137.3605",
      "volume": "6519.44",
      "turnover": "895480.03",
      "trades": "202"
    },
    {
      "date": "2021-08-26",
      "bid": "136.0076",
      "ask": "137.9065",
      "open": "138.1438",
      "high": "138.8559",
      "low": "136.0076",
      "close": "138.8559",
      "average": "137.4294",
      "volume": "3198.55",
      "turnover": "439755.73",
      "trades": "88"
    },
    {
      "date": "2021-08-27",
      "bid": "135.2955",
      "ask": "137.6691",
      "open": "139.8053",
      "high": "139.8053",
      "low": "133.8713",
      "close": "133.8713",
      "average": "136.1334",
      "volume": "7637.53",
      "turnover": "1039859.39",
      "trades": "139"
    },
    {
      "date": "2021-08-30",
      "bid": "133.634",
      "ask": "134.8208",
      "open": "135.2955",
      "high": "137.9065",
      "low": "132.9219",
      "close": "132.9219",
      "average": "134.9869",
      "volume": "5731.65",
      "turnover": "773701.79",
      "trades": "128"
    },
    {
      "date": "2021-08-31",
      "bid": "131.7351",
      "ask": "133.3966",
      "open": "133.1592",
      "high": "137.6691",
      "low": "131.023",
      "close": "131.023",
      "average": "133.6886",
      "volume": "9463.61",
      "turnover": "1265179.9",
      "trades": "169"
    },
    {
      "date": "2021-09-01",
      "bid": "128.1747",
      "ask": "128.8868",
      "open": "132.6845",
      "high": "132.9219",
      "low": "128.1747",
      "close": "128.1747",
      "average": "129.2214",
      "volume": "8402.91",
      "turnover": "1085805.74",
      "trades": "149"
    },
    {
      "date": "2021-09-02",
      "bid": "111.3221",
      "ask": "112.0342",
      "open": "128.1747",
      "high": "137.9065",
      "low": "109.1858",
      "close": "111.0847",
      "average": "119.3069",
      "volume": "78600.99",
      "turnover": "9381116.99",
      "trades": "1084"
    },
    {
      "date": "2021-09-03",
      "bid": "109.7792",
      "ask": "110.3726",
      "open": "111.0847",
      "high": "112.3902",
      "low": "106.8122",
      "close": "109.7792",
      "average": "109.454",
      "volume": "15080.64",
      "turnover": "1650649.9",
      "trades": "294"
    },
    {
      "date": "2021-09-06",
      "bid": "111.0847",
      "ask": "111.3221",
      "open": "111.3221",
      "high": "116.188",
      "low": "110.0166",
      "close": "111.3221",
      "average": "112.872",
      "volume": "10074.71",
      "turnover": "1137163.83",
      "trades": "223"
    },
    {
      "date": "2021-09-07",
      "bid": "110.7287",
      "ask": "111.5594",
      "open": "110.3726",
      "high": "113.933",
      "low": "110.3726",
      "close": "111.5594",
      "average": "111.7968",
      "volume": "4228.03",
      "turnover": "472682.76",
      "trades": "131"
    },
    {
      "date": "2021-09-08",
      "bid": "108.5924",
      "ask": "110.3726",
      "open": "111.5594",
      "high": "112.6276",
      "low": "107.999",
      "close": "110.3726",
      "average": "109.8125",
      "volume": "5404.22",
      "turnover": "593449.02",
      "trades": "107"
    },
    {
      "date": "2021-09-09",
      "bid": "110.1353",
      "ask": "110.3726",
      "open": "110.1353",
      "high": "110.3726",
      "low": "108.2364",
      "close": "110.3726",
      "average": "109.5893",
      "volume": "2150.82",
      "turnover": "235706.63",
      "trades": "61"
    },
    {
      "date": "2021-09-10",
      "bid": "110.3726",
      "ask": "111.3221",
      "open": "110.61",
      "high": "113.3396",
      "low": "109.1858",
      "close": "111.4408",
      "average": "110.6385",
      "volume": "1855.86",
      "turnover": "205331.1",
      "trades": "66"
    },
    {
      "date": "2021-09-13",
      "bid": "107.643",
      "ask": "108.4737",
      "open": "109.3045",
      "high": "111.4408",
      "low": "107.4056",
      "close": "107.643",
      "average": "108.9081",
      "volume": "5277.62",
      "turnover": "574704.86",
      "trades": "112"
    },
    {
      "date": "2021-09-14",
      "bid": "106.9309",
      "ask": "107.7617",
      "open": "107.643",
      "high": "111.4408",
      "low": "106.8122",
      "close": "106.8122",
      "average": "107.6264",
      "volume": "4602.74",
      "turnover": "495379.38",
      "trades": "99"
    },
    {
      "date": "2021-09-15",
      "bid": "105.1507",
      "ask": "106.4562",
      "open": "107.999",
      "high": "108.9485",
      "low": "105.1507",
      "close": "106.3375",
      "average": "106.4847",
      "volume": "4648.87",
      "turnover": "495034.88",
      "trades": "82"
    },
    {
      "date": "2021-09-16",
      "bid": "100.1661",
      "ask": "100.7595",
      "open": "106.2188",
      "high": "106.3375",
      "low": "99.6914",
      "close": "100.7595",
      "average": "102.6608",
      "volume": "8926.5",
      "turnover": "916003.14",
      "trades": "153"
    },
    {
      "date": "2021-09-17",
      "bid": "94.4695",
      "ask": "96.8431",
      "open": "101.5903",
      "high": "101.5903",
      "low": "93.52",
      "close": "94.5881",
      "average": "96.4206",
      "volume": "19022.61",
      "turnover": "1834679.73",
      "trades": "371"
    },
    {
      "date": "2021-09-20",
      "bid": "89.9596",
      "ask": "90.6717",
      "open": "94.9442",
      "high": "97.1991",
      "low": "89.0102",
      "close": "90.6717",
      "average": "91.5167",
      "volume": "8887.91",
      "turnover": "813402.13",
      "trades": "205"
    },
    {
      "date": "2021-09-21",
      "bid": "87.4673",
      "ask": "89.3662",
      "open": "90.197",
      "high": "94.1134",
      "low": "86.6366",
      "close": "87.1113",
      "average": "89.4659",
      "volume": "9158.51",
      "turnover": "819507.67",
      "trades": "169"
    },
    {
      "date": "2021-09-22",
      "bid": "87.23",
      "ask": "87.8234",
      "open": "89.3662",
      "high": "92.2145",
      "low": "85.0937",
      "close": "85.0937",
      "average": "87.4745",
      "volume": "10067.76",
      "turnover": "880665.58",
      "trades": "156"
    },
    {
      "date": "2021-09-23",
      "bid": "86.5179",
      "ask": "87.8234",
      "open": "85.5684",
      "high": "88.0607",
      "low": "85.4498",
      "close": "88.0607",
      "average": "86.8098",
      "volume": "2955.03",
      "turnover": "256523.52",
      "trades": "106"
    },
    {
      "date": "2021-09-24",
      "bid": "90.0783",
      "ask": "92.2145",
      "open": "88.8915",
      "high": "92.5706",
      "low": "87.8234",
      "close": "92.3332",
      "average": "89.8457",
      "volume": "4261.74",
      "turnover": "382898.18",
      "trades": "141"
    },
    {
      "date": "2021-09-27",
      "bid": "89.6036",
      "ask": "91.3838",
      "open": "92.2145",
      "high": "92.2145",
      "low": "89.4849",
      "close": "91.2651",
      "average": "90.3014",
      "volume": "4678.15",
      "turnover": "422449.5",
      "trades": "156"
    },
    {
      "date": "2021-09-28",
      "bid": "87.1113",
      "ask": "87.586",
      "open": "90.7904",
      "high": "90.7904",
      "low": "86.8739",
      "close": "87.1113",
      "average": "87.8091",
      "volume": "2510.56",
      "turnover": "220453.46",
      "trades": "90"
    },
    {
      "date": "2021-09-29",
      "bid": "85.4498",
      "ask": "85.6871",
      "open": "87.3486",
      "high": "88.5355",
      "low": "83.5509",
      "close": "85.6871",
      "average": "85.642",
      "volume": "6665.59",
      "turnover": "570862.57",
      "trades": "159"
    },
    {
      "date": "2021-09-30",
      "bid": "84.3816",
      "ask": "85.0937",
      "open": "85.6871",
      "high": "88.8915",
      "low": "83.1948",
      "close": "83.6696",
      "average": "86.1381",
      "volume": "10295.22",
      "turnover": "886800.47",
      "trades": "226"
    },
    {
      "date": "2021-10-01",
      "bid": "83.3135",
      "ask": "83.5509",
      "open": "83.5509",
      "high": "85.4498",
      "low": "82.9575",
      "close": "82.9575",
      "average": "84.0232",
      "volume": "8216.14",
      "turnover": "690356.84",
      "trades": "187"
    },
    {
      "date": "2021-10-04",
      "bid": "80.1092",
      "ask": "81.5333",
      "open": "83.4322",
      "high": "83.5509",
      "low": "78.3289",
      "close": "78.9223",
      "average": "81.4858",
      "volume": "6450.1",
      "turnover": "525592.45",
      "trades": "139"
    },
    {
      "date": "2021-10-05",
      "bid": "79.5157",
      "ask": "81.8894",
      "open": "78.3289",
      "high": "85.0937",
      "low": "77.3795",
      "close": "79.7531",
      "average": "78.8606",
      "volume": "6791.1",
      "turnover": "535558.41",
      "trades": "104"
    },
    {
      "date": "2021-10-06",
      "bid": "80.5839",
      "ask": "81.5333",
      "open": "85.2124",
      "high": "85.2124",
      "low": "78.3289",
      "close": "80.7026",
      "average": "80.6432",
      "volume": "2140.45",
      "turnover": "172612.6",
      "trades": "114"
    },
    {
      "date": "2021-10-07",
      "bid": "60.5269",
      "ask": "61.0016",
      "open": "68.8345",
      "high": "68.8345",
      "low": "59.3401",
      "close": "59.3401",
      "average": "62.7059",
      "volume": "54950.4",
      "turnover": "3445920.32",
      "trades": "824"
    },
    {
      "date": "2021-10-08",
      "bid": "61.1203",
      "ask": "61.4763",
      "open": "59.5775",
      "high": "62.9005",
      "low": "59.5775",
      "close": "61.1203",
      "average": "61.22",
      "volume": "9698.02",
      "turnover": "593707.02",
      "trades": "221"
    },
    {
      "date": "2021-10-11",
      "bid": "61.9511",
      "ask": "62.1884",
      "open": "61.239",
      "high": "64.0873",
      "low": "59.9335",
      "close": "61.9511",
      "average": "61.6876",
      "volume": "4783.9",
      "turnover": "295105.27",
      "trades": "109"
    },
    {
      "date": "2021-10-12",
      "bid": "63.6126",
      "ask": "64.6807",
      "open": "61.9511",
      "high": "65.1554",
      "low": "59.5775",
      "close": "64.4434",
      "average": "61.5143",
      "volume": "8111.83",
      "turnover": "498991.22",
      "trades": "126"
    },
    {
      "date": "2021-10-13",
      "bid": "61.8324",
      "ask": "63.3752",
      "open": "64.3247",
      "high": "64.3247",
      "low": "59.5775",
      "close": "63.4939",
      "average": "62.3664",
      "volume": "8941.2",
      "turnover": "557639.96",
      "trades": "107"
    },
    {
      "date": "2021-10-14",
      "bid": "61.9511",
      "ask": "62.7818",
      "open": "63.3752",
      "high": "65.0368",
      "low": "59.9335",
      "close": "62.7818",
      "average": "62.1386",
      "volume": "13489.81",
      "turnover": "838253.18",
      "trades": "130"
    },
    {
      "date": "2021-10-15",
      "bid": "61.239",
      "ask": "62.0697",
      "open": "63.9686",
      "high": "63.9686",
      "low": "60.1709",
      "close": "61.1203",
      "average": "61.296",
      "volume": "5403.63",
      "turnover": "331223.82",
      "trades": "105"
    },
    {
      "date": "2021-10-18",
      "bid": "60.5269",
      "ask": "61.595",
      "open": "61.239",
      "high": "65.0368",
      "low": "59.8148",
      "close": "60.5269",
      "average": "60.9328",
      "volume": "1507.95",
      "turnover": "91885.4",
      "trades": "69"
    },
    {
      "date": "2021-10-19",
      "bid": "61.9511",
      "ask": "63.2565",
      "open": "61.4763",
      "high": "65.2741",
      "low": "60.2895",
      "close": "64.0873",
      "average": "62.5777",
      "volume": "10048.97",
      "turnover": "628836.84",
      "trades": "113"
    },
    {
      "date": "2021-10-20",
      "bid": "63.7313",
      "ask": "65.1554",
      "open": "65.1554",
      "high": "65.3928",
      "low": "62.6631",
      "close": "65.1554",
      "average": "63.7336",
      "volume": "13470.01",
      "turnover": "858485.7",
      "trades": "152"
    },
    {
      "date": "2021-10-21",
      "bid": "64.0873",
      "ask": "65.1554",
      "open": "65.2741",
      "high": "69.0719",
      "low": "62.6631",
      "close": "64.0873",
      "average": "64.0327",
      "volume": "3344.91",
      "turnover": "214186.06",
      "trades": "87"
    },
    {
      "date": "2021-10-22",
      "bid": "67.173",
      "ask": "67.6477",
      "open": "66.4609",
      "high": "71.2081",
      "low": "64.6807",
      "close": "67.173",
      "average": "68.0061",
      "volume": "13122.48",
      "turnover": "892412.28",
      "trades": "256"
    },
    {
      "date": "2021-10-25",
      "bid": "66.4609",
      "ask": "66.5796",
      "open": "67.6477",
      "high": "71.0894",
      "low": "64.0873",
      "close": "66.4609",
      "average": "67.1208",
      "volume": "9514.38",
      "turnover": "638609.09",
      "trades": "185"
    },
    {
      "date": "2021-10-26",
      "bid": "61.3577",
      "ask": "62.0697",
      "open": "66.4609",
      "high": "66.4609",
      "low": "60.5269",
      "close": "62.0697",
      "average": "63.0833",
      "volume": "12353.48",
      "turnover": "779304.26",
      "trades": "197"
    },
    {
      "date": "2021-10-27",
      "bid": "56.4918",
      "ask": "58.5093",
      "open": "62.0697",
      "high": "62.0697",
      "low": "53.4061",
      "close": "58.3907",
      "average": "56.2069",
      "volume": "29651.8",
      "turnover": "1666633.82",
      "trades": "300"
    },
    {
      "date": "2021-10-28",
      "bid": "55.305",
      "ask": "55.5423",
      "open": "59.9335",
      "high": "59.9335",
      "low": "54.5929",
      "close": "55.5423",
      "average": "56.2473",
      "volume": "6243.11",
      "turnover": "351154.9",
      "trades": "107"
    },
    {
      "date": "2021-10-29",
      "bid": "54.2368",
      "ask": "55.5423",
      "open": "56.8478",
      "high": "56.9665",
      "low": "53.4061",
      "close": "55.1863",
      "average": "54.4884",
      "volume": "9590.51",
      "turnover": "522570.44",
      "trades": "152"
    },
    {
      "date": "2021-11-01",
      "bid": "53.5248",
      "ask": "54.9489",
      "open": "54.7116",
      "high": "58.628",
      "low": "52.9314",
      "close": "53.6434",
      "average": "54.4908",
      "volume": "12759.91",
      "turnover": "695295.83",
      "trades": "179"
    },
    {
      "date": "2021-11-02",
      "bid": "52.694",
      "ask": "53.05",
      "open": "53.7621",
      "high": "55.661",
      "low": "51.0325",
      "close": "53.2874",
      "average": "52.4471",
      "volume": "14541.84",
      "turnover": "762663.68",
      "trades": "168"
    },
    {
      "date": "2021-11-03",
      "bid": "52.9314",
      "ask": "53.2874",
      "open": "53.1687",
      "high": "54.5929",
      "low": "52.2193",
      "close": "53.4061",
      "average": "53.8618",
      "volume": "10930.71",
      "turnover": "588738.8",
      "trades": "99"
    },
    {
      "date": "2021-11-04",
      "bid": "51.7446",
      "ask": "52.2193",
      "open": "55.5423",
      "high": "55.5423",
      "low": "51.2698",
      "close": "52.2193",
      "average": "52.8815",
      "volume": "7423.47",
      "turnover": "392563.05",
      "trades": "121"
    },
    {
      "date": "2021-11-05",
      "bid": "53.7621",
      "ask": "54.5929",
      "open": "52.338",
      "high": "54.5929",
      "low": "52.2193",
      "close": "54.5929",
      "average": "53.4678",
      "volume": "3638.76",
      "turnover": "194561.03",
      "trades": "80"
    },
    {
      "date": "2021-11-08",
      "bid": "52.9314",
      "ask": "55.305",
      "open": "54.1182",
      "high": "56.9665",
      "low": "52.2193",
      "close": "55.1863",
      "average": "53.7265",
      "volume": "9299.47",
      "turnover": "499625.87",
      "trades": "177"
    },
    {
      "date": "2021-11-09",
      "bid": "52.694",
      "ask": "53.2874",
      "open": "52.5753",
      "high": "55.1863",
      "low": "51.5072",
      "close": "52.1006",
      "average": "52.4377",
      "volume": "9851.88",
      "turnover": "516607.84",
      "trades": "185"
    },
    {
      "date": "2021-11-10",
      "bid": "51.5072",
      "ask": "51.8632",
      "open": "52.2193",
      "high": "53.4061",
      "low": "51.1512",
      "close": "51.8632",
      "average": "51.7066",
      "volume": "7439.18",
      "turnover": "384656.79",
      "trades": "109"
    },
    {
      "date": "2021-11-11",
      "bid": "45.858",
      "ask": "46.665",
      "open": "51.9819",
      "high": "51.9819",
      "low": "45.6681",
      "close": "46.9973",
      "average": "48.3337",
      "volume": "34786.43",
      "turnover": "1681375.21",
      "trades": "276"
    },
    {
      "date": "2021-11-12",
      "bid": "47.8281",
      "ask": "48.4215",
      "open": "47.0923",
      "high": "48.5402",
      "low": "47.0923",
      "close": "48.0655",
      "average": "48.0346",
      "volume": "13931.16",
      "turnover": "669186.17",
      "trades": "214"
    },
    {
      "date": "2021-11-15",
      "bid": "47.7094",
      "ask": "48.0655",
      "open": "48.0655",
      "high": "48.5402",
      "low": "46.9973",
      "close": "48.0655",
      "average": "47.7071",
      "volume": "22116.72",
      "turnover": "1055146.01",
      "trades": "231"
    },
    {
      "date": "2021-11-16",
      "bid": "48.4215",
      "ask": "49.4896",
      "open": "48.0655",
      "high": "51.0325",
      "low": "47.4721",
      "close": "49.4896",
      "average": "48.9769",
      "volume": "19507.7",
      "turnover": "955418.42",
      "trades": "129"
    },
    {
      "date": "2021-11-17",
      "bid": "53.9995",
      "ask": "54.2368",
      "open": "54.3555",
      "high": "70.496",
      "low": "51.5072",
      "close": "54.3555",
      "average": "59.3686",
      "volume": "257727.57",
      "turnover": "15300666.95",
      "trades": "2900"
    },
    {
      "date": "2021-11-18",
      "bid": "51.5072",
      "ask": "52.4566",
      "open": "55.5423",
      "high": "59.1027",
      "low": "51.0325",
      "close": "52.338",
      "average": "53.9781",
      "volume": "52684.1",
      "turnover": "2843732.23",
      "trades": "623"
    },
    {
      "date": "2021-11-19",
      "bid": "52.2193",
      "ask": "52.9314",
      "open": "52.338",
      "high": "54.7116",
      "low": "49.8457",
      "close": "53.1687",
      "average": "51.6306",
      "volume": "27234.38",
      "turnover": "1406139.12",
      "trades": "330"
    },
    {
      "date": "2021-11-22",
      "bid": "53.1687",
      "ask": "53.6434",
      "open": "52.2193",
      "high": "56.0171",
      "low": "51.7446",
      "close": "52.2193",
      "average": "53.6173",
      "volume": "64403.99",
      "turnover": "3453128.42",
      "trades": "434"
    },
    {
      "date": "2021-11-23",
      "bid": "53.05",
      "ask": "53.6434",
      "open": "52.2193",
      "high": "55.0676",
      "low": "51.1512",
      "close": "54.1182",
      "average": "53.0097",
      "volume": "43788.48",
      "turnover": "2321230.69",
      "trades": "330"
    },
    {
      "date": "2021-11-24",
      "bid": "51.9819",
      "ask": "52.8127",
      "open": "55.305",
      "high": "55.305",
      "low": "51.2698",
      "close": "51.7446",
      "average": "52.8791",
      "volume": "16641.17",
      "turnover": "879980.78",
      "trades": "191"
    },
    {
      "date": "2021-11-25",
      "bid": "52.4566",
      "ask": "53.4061",
      "open": "53.4061",
      "high": "58.7467",
      "low": "51.2698",
      "close": "54.5929",
      "average": "54.0636",
      "volume": "56540.8",
      "turnover": "3056784.63",
      "trades": "441"
    },
    {
      "date": "2021-11-26",
      "bid": "51.9819",
      "ask": "54.4742",
      "open": "55.1863",
      "high": "55.1863",
      "low": "49.9644",
      "close": "54.3555",
      "average": "52.8483",
      "volume": "27568.43",
      "turnover": "1457026.99",
      "trades": "279"
    },
    {
      "date": "2021-11-29",
      "bid": "50.7951",
      "ask": "51.3885",
      "open": "54.2368",
      "high": "54.2368",
      "low": "49.6083",
      "close": "49.9644",
      "average": "50.7073",
      "volume": "24692.68",
      "turnover": "1252095.42",
      "trades": "298"
    },
    {
      "date": "2021-11-30",
      "bid": "54.1182",
      "ask": "54.4742",
      "open": "49.9644",
      "high": "55.7797",
      "low": "48.8962",
      "close": "53.05",
      "average": "51.9297",
      "volume": "24029.05",
      "turnover": "1247850.56",
      "trades": "332"
    },
    {
      "date": "2021-12-01",
      "bid": "54.4742",
      "ask": "54.9489",
      "open": "54.5929",
      "high": "55.1863",
      "low": "53.5248",
      "close": "54.3555",
      "average": "54.3864",
      "volume": "30189.21",
      "turnover": "1641864.4",
      "trades": "249"
    },
    {
      "date": "2021-12-02",
      "bid": "56.0171",
      "ask": "56.6105",
      "open": "54.3555",
      "high": "58.1533",
      "low": "52.2193",
      "close": "56.2544",
      "average": "55.3453",
      "volume": "9940.23",
      "turnover": "550157.39",
      "trades": "151"
    },
    {
      "date": "2021-12-03",
      "bid": "54.9489",
      "ask": "55.4236",
      "open": "56.2544",
      "high": "56.4918",
      "low": "54.5929",
      "close": "55.4236",
      "average": "55.3643",
      "volume": "12949.66",
      "turnover": "716955.44",
      "trades": "116"
    },
    {
      "date": "2021-12-06",
      "bid": "54.8302",
      "ask": "55.1863",
      "open": "55.4236",
      "high": "56.2544",
      "low": "52.4566",
      "close": "54.7116",
      "average": "54.3721",
      "volume": "13863.33",
      "turnover": "753784.03",
      "trades": "151"
    },
    {
      "date": "2021-12-07",
      "bid": "54.8302",
      "ask": "55.0676",
      "open": "54.5929",
      "high": "56.1357",
      "low": "53.9995",
      "close": "54.7116",
      "average": "54.6997",
      "volume": "8079.94",
      "turnover": "441967.68",
      "trades": "82"
    },
    {
      "date": "2021-12-08",
      "bid": "54.9489",
      "ask": "55.661",
      "open": "54.7116",
      "high": "56.6105",
      "low": "54.4742",
      "close": "55.661",
      "average": "55.1198",
      "volume": "3781.88",
      "turnover": "208459.49",
      "trades": "67"
    },
    {
      "date": "2021-12-09",
      "bid": "54.4742",
      "ask": "54.8302",
      "open": "55.661",
      "high": "56.4918",
      "low": "54.2368",
      "close": "54.4742",
      "average": "54.7994",
      "volume": "8795.22",
      "turnover": "481983.13",
      "trades": "83"
    },
    {
      "date": "2021-12-10",
      "bid": "54.8302",
      "ask": "55.4236",
      "open": "54.4742",
      "high": "55.661",
      "low": "53.9995",
      "close": "54.5929",
      "average": "54.873",
      "volume": "6356.27",
      "turnover": "348795.18",
      "trades": "70"
    },
    {
      "date": "2021-12-13",
      "bid": "54.1182",
      "ask": "54.4742",
      "open": "54.7116",
      "high": "56.1357",
      "low": "54.1182",
      "close": "54.1182",
      "average": "55.2029",
      "volume": "6098.14",
      "turnover": "336642.3",
      "trades": "84"
    },
    {
      "date": "2021-12-14",
      "bid": "54.2368",
      "ask": "54.3555",
      "open": "54.1182",
      "high": "54.9489",
      "low": "53.8808",
      "close": "53.8808",
      "average": "54.3437",
      "volume": "8495.21",
      "turnover": "461659.13",
      "trades": "60"
    },
    {
      "date": "2021-12-15",
      "bid": "53.6434",
      "ask": "53.9995",
      "open": "53.6434",
      "high": "55.305",
      "low": "52.5753",
      "close": "53.4061",
      "average": "54.3009",
      "volume": "7175.66",
      "turnover": "389644.31",
      "trades": "84"
    },
    {
      "date": "2021-12-16",
      "bid": "52.338",
      "ask": "52.694",
      "open": "55.4236",
      "high": "55.4236",
      "low": "52.2193",
      "close": "52.338",
      "average": "53.8808",
      "volume": "4522.44",
      "turnover": "243677.01",
      "trades": "89"
    },
    {
      "date": "2021-12-17",
      "bid": "51.0325",
      "ask": "51.9819",
      "open": "53.5248",
      "high": "53.6434",
      "low": "49.8457",
      "close": "50.5578",
      "average": "51.3363",
      "volume": "17016.97",
      "turnover": "873605.84",
      "trades": "116"
    },
    {
      "date": "2021-12-20",
      "bid": "52.8127",
      "ask": "52.9314",
      "open": "49.727",
      "high": "53.05",
      "low": "49.0149",
      "close": "53.05",
      "average": "50.534",
      "volume": "28177.04",
      "turnover": "1423926.48",
      "trades": "170"
    },
    {
      "date": "2021-12-21",
      "bid": "53.6434",
      "ask": "54.3555",
      "open": "53.1687",
      "high": "54.5929",
      "low": "51.0325",
      "close": "54.1182",
      "average": "53.3088",
      "volume": "62609",
      "turnover": "3337603.37",
      "trades": "157"
    },
    {
      "date": "2021-12-22",
      "bid": "54.8302",
      "ask": "55.1863",
      "open": "54.1182",
      "high": "55.305",
      "low": "53.4061",
      "close": "55.0676",
      "average": "53.596",
      "volume": "11167.9",
      "turnover": "598555.25",
      "trades": "63"
    },
    {
      "date": "2021-12-23",
      "bid": "54.3555",
      "ask": "54.8302",
      "open": "55.0676",
      "high": "55.305",
      "low": "54.3555",
      "close": "54.8302",
      "average": "54.3983",
      "volume": "45796.56",
      "turnover": "2491240.19",
      "trades": "120"
    },
    {
      "date": "2021-12-27",
      "bid": "54.9489",
      "ask": "55.1863",
      "open": "54.9489",
      "high": "55.7797",
      "low": "54.3555",
      "close": "54.9489",
      "average": "54.7448",
      "volume": "17714.48",
      "turnover": "969758.7",
      "trades": "140"
    },
    {
      "date": "2021-12-28",
      "bid": "56.0171",
      "ask": "56.2544",
      "open": "54.9489",
      "high": "56.9665",
      "low": "54.9489",
      "close": "56.2544",
      "average": "55.9482",
      "volume": "12269.34",
      "turnover": "686451.02",
      "trades": "161"
    },
    {
      "date": "2021-12-29",
      "bid": "57.4412",
      "ask": "58.0346",
      "open": "56.2544",
      "high": "58.628",
      "low": "56.2544",
      "close": "58.1533",
      "average": "57.2703",
      "volume": "29451.18",
      "turnover": "1686713.53",
      "trades": "197"
    },
    {
      "date": "2021-12-30",
      "bid": "61.3577",
      "ask": "61.8324",
      "open": "58.8654",
      "high": "63.6126",
      "low": "56.1357",
      "close": "61.0016",
      "average": "60.2539",
      "volume": "52163.03",
      "turnover": "3143064.93",
      "trades": "422"
    },
    {
      "date": "2022-01-03",
      "bid": "60.5269",
      "ask": "61.0016",
      "open": "61.8324",
      "high": "63.3752",
      "low": "59.9335",
      "close": "60.5269",
      "average": "61.1203",
      "volume": "23704.01",
      "turnover": "1448805.59",
      "trades": "274"
    },
    {
      "date": "2022-01-04",
      "bid": "58.5093",
      "ask": "58.628",
      "open": "60.6456",
      "high": "61.4763",
      "low": "58.272",
      "close": "58.272",
      "average": "59.4137",
      "volume": "10466.52",
      "turnover": "621865.01",
      "trades": "191"
    },
    {
      "date": "2022-01-05",
      "bid": "54.4742",
      "ask": "54.9489",
      "open": "58.272",
      "high": "59.1027",
      "low": "53.8808",
      "close": "54.3555",
      "average": "55.2148",
      "volume": "21873.93",
      "turnover": "1207741.39",
      "trades": "241"
    },
    {
      "date": "2022-01-07",
      "bid": "53.2874",
      "ask": "54.1182",
      "open": "54.3555",
      "high": "54.3555",
      "low": "52.9314",
      "close": "52.9314",
      "average": "53.5936",
      "volume": "9693.73",
      "turnover": "519524.32",
      "trades": "148"
    },
    {
      "date": "2022-01-10",
      "bid": "55.305",
      "ask": "55.8984",
      "open": "54.5929",
      "high": "57.5599",
      "low": "52.4566",
      "close": "54.5929",
      "average": "54.3603",
      "volume": "19586.1",
      "turnover": "1064697.4",
      "trades": "206"
    },
    {
      "date": "2022-01-11",
      "bid": "56.4918",
      "ask": "57.6786",
      "open": "54.5929",
      "high": "58.1533",
      "low": "53.5248",
      "close": "57.5599",
      "average": "55.9316",
      "volume": "27048.8",
      "turnover": "1512536.07",
      "trades": "224"
    },
    {
      "date": "2022-01-12",
      "bid": "57.2039",
      "ask": "57.6786",
      "open": "57.5599",
      "high": "59.1027",
      "low": "56.1357",
      "close": "57.2039",
      "average": "57.3154",
      "volume": "20888.59",
      "turnover": "1197238.81",
      "trades": "168"
    },
    {
      "date": "2022-01-13",
      "bid": "56.9665",
      "ask": "57.9159",
      "open": "57.2039",
      "high": "58.9841",
      "low": "56.9665",
      "close": "57.0852",
      "average": "57.7617",
      "volume": "7635.85",
      "turnover": "441054.9",
      "trades": "97"
    },
    {
      "date": "2022-01-14",
      "bid": "58.1533",
      "ask": "58.3907",
      "open": "57.0852",
      "high": "59.8148",
      "low": "55.305",
      "close": "58.7467",
      "average": "57.84",
      "volume": "45631.37",
      "turnover": "2639283.92",
      "trades": "237"
    },
    {
      "date": "2022-01-17",
      "bid": "57.6786",
      "ask": "58.1533",
      "open": "58.628",
      "high": "58.628",
      "low": "57.5599",
      "close": "57.6786",
      "average": "58.0584",
      "volume": "9282.71",
      "turnover": "538930",
      "trades": "126"
    },
    {
      "date": "2022-01-18",
      "bid": "56.0171",
      "ask": "56.2544",
      "open": "58.272",
      "high": "58.272",
      "low": "56.0171",
      "close": "56.0171",
      "average": "56.6105",
      "volume": "67950.32",
      "turnover": "3846759.5",
      "trades": "211"
    },
    {
      "date": "2022-01-19",
      "bid": "57.2039",
      "ask": "57.4412",
      "open": "56.4918",
      "high": "58.628",
      "low": "56.4918",
      "close": "57.4412",
      "average": "57.6002",
      "volume": "12608.32",
      "turnover": "726229.33",
      "trades": "179"
    },
    {
      "date": "2022-01-20",
      "bid": "56.9665",
      "ask": "57.2039",
      "open": "57.4412",
      "high": "57.4412",
      "low": "56.2544",
      "close": "57.0852",
      "average": "57.014",
      "volume": "10038.06",
      "turnover": "572306.99",
      "trades": "87"
    },
    {
      "date": "2022-01-21",
      "bid": "56.7291",
      "ask": "56.9665",
      "open": "56.6105",
      "high": "57.5599",
      "low": "56.4918",
      "close": "56.9665",
      "average": "56.6152",
      "volume": "12402.39",
      "turnover": "702151.19",
      "trades": "90"
    },
    {
      "date": "2022-01-24",
      "bid": "55.8984",
      "ask": "56.8478",
      "open": "56.9665",
      "high": "57.6786",
      "low": "55.8984",
      "close": "55.8984",
      "average": "56.5274",
      "volume": "25904.29",
      "turnover": "1464291.13",
      "trades": "140"
    },
    {
      "date": "2022-01-25",
      "bid": "56.9665",
      "ask": "57.0852",
      "open": "55.8984",
      "high": "57.3225",
      "low": "55.8984",
      "close": "57.0852",
      "average": "56.8478",
      "volume": "15413.25",
      "turnover": "876219.69",
      "trades": "116"
    },
    {
      "date": "2022-01-26",
      "bid": "57.6786",
      "ask": "58.1533",
      "open": "56.1357",
      "high": "58.8654",
      "low": "56.1357",
      "close": "58.5093",
      "average": "57.9397",
      "volume": "9848.18",
      "turnover": "570589.53",
      "trades": "104"
    },
    {
      "date": "2022-01-27",
      "bid": "57.4412",
      "ask": "57.9159",
      "open": "58.3907",
      "high": "58.3907",
      "low": "57.2039",
      "close": "57.9159",
      "average": "57.6691",
      "volume": "3419.52",
      "turnover": "197200.54",
      "trades": "56"
    },
    {
      "date": "2022-01-28",
      "bid": "57.2039",
      "ask": "57.6786",
      "open": "57.9159",
      "high": "57.9159",
      "low": "56.9665",
      "close": "57.2039",
      "average": "57.033",
      "volume": "11760.96",
      "turnover": "670776.24",
      "trades": "57"
    },
    {
      "date": "2022-01-31",
      "bid": "56.9665",
      "ask": "57.2039",
      "open": "58.0346",
      "high": "58.0346",
      "low": "55.8984",
      "close": "57.2039",
      "average": "57.1872",
      "volume": "5788.7",
      "turnover": "331044.64",
      "trades": "73"
    },
    {
      "date": "2022-02-01",
      "bid": "59.4588",
      "ask": "60.2895",
      "open": "57.2039",
      "high": "60.1709",
      "low": "56.2544",
      "close": "60.1709",
      "average": "58.4666",
      "volume": "13150.03",
      "turnover": "768852.95",
      "trades": "129"
    },
    {
      "date": "2022-02-02",
      "bid": "59.2214",
      "ask": "59.9335",
      "open": "60.2895",
      "high": "60.5269",
      "low": "59.1027",
      "close": "59.8148",
      "average": "59.8979",
      "volume": "4402.92",
      "turnover": "263726.03",
      "trades": "72"
    },
    {
      "date": "2022-02-03",
      "bid": "61.0016",
      "ask": "61.239",
      "open": "59.9335",
      "high": "61.4763",
      "low": "58.8654",
      "close": "61.239",
      "average": "60.5316",
      "volume": "17318.24",
      "turnover": "1048289.73",
      "trades": "134"
    },
    {
      "date": "2022-02-04",
      "bid": "58.3907",
      "ask": "59.3401",
      "open": "61.7137",
      "high": "62.3071",
      "low": "58.3907",
      "close": "59.2214",
      "average": "60.3062",
      "volume": "9487.46",
      "turnover": "572146.21",
      "trades": "117"
    },
    {
      "date": "2022-02-07",
      "bid": "58.1533",
      "ask": "58.7467",
      "open": "59.2214",
      "high": "59.2214",
      "low": "57.2039",
      "close": "58.7467",
      "average": "58.1224",
      "volume": "7511.48",
      "turnover": "436579.4",
      "trades": "53"
    },
    {
      "date": "2022-02-08",
      "bid": "58.1533",
      "ask": "58.628",
      "open": "58.628",
      "high": "58.628",
      "low": "58.1533",
      "close": "58.1533",
      "average": "58.2079",
      "volume": "3310.86",
      "turnover": "192717.89",
      "trades": "35"
    },
    {
      "date": "2022-02-09",
      "bid": "56.2544",
      "ask": "57.0852",
      "open": "56.0171",
      "high": "58.628",
      "low": "56.0171",
      "close": "56.2544",
      "average": "57.3748",
      "volume": "3547.89",
      "turnover": "203556.1",
      "trades": "55"
    },
    {
      "date": "2022-02-10",
      "bid": "57.4412",
      "ask": "57.6786",
      "open": "57.2039",
      "high": "58.7467",
      "low": "56.9665",
      "close": "57.4412",
      "average": "57.51",
      "volume": "6972.13",
      "turnover": "400965.93",
      "trades": "69"
    },
    {
      "date": "2022-02-11",
      "bid": "58.1533",
      "ask": "58.3907",
      "open": "57.4412",
      "high": "58.3907",
      "low": "57.4412",
      "close": "58.3907",
      "average": "57.9064",
      "volume": "8777.48",
      "turnover": "508273.66",
      "trades": "86"
    },
    {
      "date": "2022-02-14",
      "bid": "56.1357",
      "ask": "56.7291",
      "open": "56.9665",
      "high": "57.7973",
      "low": "53.5248",
      "close": "56.8478",
      "average": "55.6824",
      "volume": "27633.94",
      "turnover": "1538702.17",
      "trades": "145"
    },
    {
      "date": "2022-02-15",
      "bid": "57.2039",
      "ask": "57.5599",
      "open": "56.8478",
      "high": "58.0346",
      "low": "55.7797",
      "close": "57.5599",
      "average": "56.8336",
      "volume": "12993.81",
      "turnover": "738486.11",
      "trades": "62"
    },
    {
      "date": "2022-02-16",
      "bid": "56.4918",
      "ask": "56.9665",
      "open": "57.4412",
      "high": "57.4412",
      "low": "56.4918",
      "close": "56.4918",
      "average": "56.7505",
      "volume": "2427.27",
      "turnover": "137747.58",
      "trades": "40"
    },
    {
      "date": "2022-02-17",
      "bid": "56.9665",
      "ask": "57.0852",
      "open": "56.4918",
      "high": "57.0852",
      "low": "55.4236",
      "close": "57.0852",
      "average": "56.8834",
      "volume": "11712.81",
      "turnover": "666254.91",
      "trades": "84"
    },
    {
      "date": "2022-02-18",
      "bid": "56.0171",
      "ask": "56.3731",
      "open": "57.0852",
      "high": "57.0852",
      "low": "56.0171",
      "close": "56.3731",
      "average": "56.0408",
      "volume": "9294.29",
      "turnover": "520856.87",
      "trades": "62"
    },
    {
      "date": "2022-02-21",
      "bid": "54.1182",
      "ask": "54.7116",
      "open": "54.9489",
      "high": "55.1863",
      "low": "54.1182",
      "close": "54.5929",
      "average": "54.6427",
      "volume": "28283.29",
      "turnover": "1545469.89",
      "trades": "94"
    },
    {
      "date": "2022-02-22",
      "bid": "54.1182",
      "ask": "54.5929",
      "open": "54.3555",
      "high": "55.0676",
      "low": "52.694",
      "close": "54.1182",
      "average": "54.168",
      "volume": "11646.16",
      "turnover": "630856.29",
      "trades": "65"
    },
    {
      "date": "2022-02-23",
      "bid": "56.6105",
      "ask": "56.7291",
      "open": "55.661",
      "high": "58.0346",
      "low": "55.0676",
      "close": "56.7291",
      "average": "56.328",
      "volume": "15634.9",
      "turnover": "880674",
      "trades": "83"
    },
    {
      "date": "2022-02-24",
      "bid": "54.3555",
      "ask": "54.5929",
      "open": "56.4918",
      "high": "56.4918",
      "low": "52.4566",
      "close": "54.3555",
      "average": "53.9235",
      "volume": "10211.8",
      "turnover": "550657.94",
      "trades": "102"
    },
    {
      "date": "2022-02-25",
      "bid": "57.2039",
      "ask": "57.6786",
      "open": "54.8302",
      "high": "57.6786",
      "low": "54.3555",
      "close": "57.6786",
      "average": "56.5962",
      "volume": "5977.15",
      "turnover": "338281.65",
      "trades": "83"
    },
    {
      "date": "2022-02-28",
      "bid": "55.7797",
      "ask": "56.4918",
      "open": "57.6786",
      "high": "57.6786",
      "low": "55.5423",
      "close": "56.4918",
      "average": "56.7576",
      "volume": "2121.07",
      "turnover": "120389.24",
      "trades": "62"
    },
    {
      "date": "2022-03-01",
      "bid": "54.3555",
      "ask": "54.9489",
      "open": "56.4918",
      "high": "57.7973",
      "low": "52.1006",
      "close": "54.3555",
      "average": "54.1585",
      "volume": "6162.35",
      "turnover": "333748.91",
      "trades": "87"
    },
    {
      "date": "2022-03-02",
      "bid": "52.694",
      "ask": "52.8127",
      "open": "53.4061",
      "high": "54.3555",
      "low": "52.9314",
      "close": "52.9314",
      "average": "53.4702",
      "volume": "2171.37",
      "turnover": "116106.53",
      "trades": "35"
    },
    {
      "date": "2022-03-03",
      "bid": "52.2193",
      "ask": "53.1687",
      "open": "52.9314",
      "high": "55.7797",
      "low": "52.694",
      "close": "53.05",
      "average": "54.2558",
      "volume": "3032.55",
      "turnover": "164536.54",
      "trades": "74"
    },
    {
      "date": "2022-03-04",
      "bid": "50.5578",
      "ask": "51.1512",
      "open": "54.3555",
      "high": "54.3555",
      "low": "49.371",
      "close": "50.5578",
      "average": "50.6503",
      "volume": "6638",
      "turnover": "336212.7",
      "trades": "84"
    },
    {
      "date": "2022-03-07",
      "bid": "49.0149",
      "ask": "50.4391",
      "open": "48.4215",
      "high": "51.7446",
      "low": "47.4721",
      "close": "51.7446",
      "average": "48.8084",
      "volume": "7631.55",
      "turnover": "372488.07",
      "trades": "119"
    },
    {
      "date": "2022-03-08",
      "bid": "49.0149",
      "ask": "49.4896",
      "open": "53.1687",
      "high": "53.1687",
      "low": "48.7776",
      "close": "49.6083",
      "average": "49.6724",
      "volume": "4054.54",
      "turnover": "201396.21",
      "trades": "84"
    },
    {
      "date": "2022-03-09",
      "bid": "48.8962",
      "ask": "49.727",
      "open": "49.6083",
      "high": "50.6764",
      "low": "48.8962",
      "close": "49.727",
      "average": "49.2333",
      "volume": "3000.37",
      "turnover": "147716.9",
      "trades": "44"
    },
    {
      "date": "2022-03-10",
      "bid": "48.6589",
      "ask": "49.1336",
      "open": "49.8457",
      "high": "51.8632",
      "low": "48.1842",
      "close": "48.1842",
      "average": "48.9271",
      "volume": "3814.82",
      "turnover": "186648.92",
      "trades": "60"
    },
    {
      "date": "2022-03-11",
      "bid": "48.7776",
      "ask": "50.3204",
      "open": "48.3028",
      "high": "50.2017",
      "low": "48.1842",
      "close": "50.2017",
      "average": "48.9508",
      "volume": "1612.56",
      "turnover": "78937.39",
      "trades": "34"
    },
    {
      "date": "2022-03-14",
      "bid": "48.4215",
      "ask": "48.5402",
      "open": "48.8962",
      "high": "50.2017",
      "low": "48.1842",
      "close": "48.4215",
      "average": "49.2048",
      "volume": "4344.61",
      "turnover": "213777.23",
      "trades": "63"
    },
    {
      "date": "2022-03-15",
      "bid": "46.1903",
      "ask": "47.4246",
      "open": "48.6589",
      "high": "50.9138",
      "low": "44.149",
      "close": "47.4721",
      "average": "47.4721",
      "volume": "10686.01",
      "turnover": "507281.98",
      "trades": "126"
    },
    {
      "date": "2022-03-16",
      "bid": "49.0149",
      "ask": "49.4896",
      "open": "48.1842",
      "high": "49.6083",
      "low": "47.4721",
      "close": "49.6083",
      "average": "48.5188",
      "volume": "2931.74",
      "turnover": "142247.59",
      "trades": "47"
    },
    {
      "date": "2022-03-17",
      "bid": "49.371",
      "ask": "49.8457",
      "open": "49.9644",
      "high": "50.083",
      "low": "47.5907",
      "close": "49.371",
      "average": "49.5751",
      "volume": "2229.13",
      "turnover": "110510.64",
      "trades": "47"
    },
    {
      "date": "2022-03-18",
      "bid": "49.8457",
      "ask": "50.6764",
      "open": "49.371",
      "high": "50.9138",
      "low": "49.371",
      "close": "50.6764",
      "average": "50.1424",
      "volume": "622.38",
      "turnover": "31207.5",
      "trades": "39"
    },
    {
      "date": "2022-03-21",
      "bid": "48.0655",
      "ask": "49.0149",
      "open": "50.3204",
      "high": "50.3204",
      "low": "48.0655",
      "close": "49.0149",
      "average": "48.9627",
      "volume": "2671.58",
      "turnover": "130810.52",
      "trades": "58"
    },
    {
      "date": "2022-03-22",
      "bid": "47.4721",
      "ask": "48.1842",
      "open": "49.0149",
      "high": "49.4896",
      "low": "47.2347",
      "close": "47.4721",
      "average": "47.662",
      "volume": "6377.04",
      "turnover": "303942.07",
      "trades": "78"
    },
    {
      "date": "2022-03-23",
      "bid": "48.4215",
      "ask": "48.5402",
      "open": "47.4721",
      "high": "48.8962",
      "low": "46.5226",
      "close": "48.5402",
      "average": "47.1659",
      "volume": "6561.95",
      "turnover": "309508.29",
      "trades": "83"
    },
    {
      "date": "2022-03-24",
      "bid": "48.1842",
      "ask": "49.0149",
      "open": "49.4896",
      "high": "49.6083",
      "low": "47.7094",
      "close": "49.0149",
      "average": "48.5449",
      "volume": "6602.1",
      "turnover": "320506.65",
      "trades": "75"
    },
    {
      "date": "2022-03-25",
      "bid": "47.9468",
      "ask": "49.2523",
      "open": "49.0149",
      "high": "49.9644",
      "low": "47.4721",
      "close": "49.2523",
      "average": "48.609",
      "volume": "1644.33",
      "turnover": "79930.29",
      "trades": "50"
    },
    {
      "date": "2022-03-28",
      "bid": "47.5907",
      "ask": "47.9468",
      "open": "49.2523",
      "high": "49.2523",
      "low": "47.5907",
      "close": "47.7094",
      "average": "48.0987",
      "volume": "2695.47",
      "turnover": "129647.54",
      "trades": "66"
    },
    {
      "date": "2022-03-29",
      "bid": "47.7094",
      "ask": "48.6589",
      "open": "47.9468",
      "high": "48.7776",
      "low": "47.7094",
      "close": "47.7094",
      "average": "48.2625",
      "volume": "1789.68",
      "turnover": "86375.6",
      "trades": "73"
    },
    {
      "date": "2022-03-30",
      "bid": "47.9468",
      "ask": "48.5402",
      "open": "47.7094",
      "high": "49.2523",
      "low": "47.7094",
      "close": "47.9468",
      "average": "48.4073",
      "volume": "578.57",
      "turnover": "28006.68",
      "trades": "49"
    },
    {
      "date": "2022-03-31",
      "bid": "47.2822",
      "ask": "47.8281",
      "open": "47.9468",
      "high": "48.6589",
      "low": "46.665",
      "close": "47.2822",
      "average": "47.2371",
      "volume": "4327.5",
      "turnover": "204421.29",
      "trades": "39"
    },
    {
      "date": "2022-04-01",
      "bid": "47.8281",
      "ask": "48.3028",
      "open": "47.2347",
      "high": "48.5402",
      "low": "47.0448",
      "close": "48.3028",
      "average": "47.7878",
      "volume": "2635.39",
      "turnover": "125943.04",
      "trades": "74"
    },
    {
      "date": "2022-04-04",
      "bid": "47.9468",
      "ask": "49.6083",
      "open": "48.4215",
      "high": "50.5578",
      "low": "47.3771",
      "close": "47.9468",
      "average": "49.0576",
      "volume": "3245.86",
      "turnover": "159236.23",
      "trades": "86"
    },
    {
      "date": "2022-04-05",
      "bid": "47.9468",
      "ask": "48.3028",
      "open": "47.9468",
      "high": "49.4896",
      "low": "47.7094",
      "close": "47.9468",
      "average": "48.0702",
      "volume": "1319.21",
      "turnover": "63414.49",
      "trades": "46"
    },
    {
      "date": "2022-04-06",
      "bid": "47.3771",
      "ask": "47.4721",
      "open": "47.9468",
      "high": "49.2523",
      "low": "47.2347",
      "close": "47.4721",
      "average": "47.4293",
      "volume": "3918.88",
      "turnover": "185874.36",
      "trades": "64"
    },
    {
      "date": "2022-04-07",
      "bid": "46.1429",
      "ask": "47.3771",
      "open": "47.5907",
      "high": "49.1336",
      "low": "45.3833",
      "close": "46.1903",
      "average": "46.8003",
      "volume": "3635.01",
      "turnover": "170121.24",
      "trades": "78"
    },
    {
      "date": "2022-04-08",
      "bid": "46.76",
      "ask": "47.9468",
      "open": "47.4721",
      "high": "48.6589",
      "low": "46.2853",
      "close": "47.3771",
      "average": "47.5907",
      "volume": "4096.25",
      "turnover": "194948.78",
      "trades": "76"
    },
    {
      "date": "2022-04-11",
      "bid": "46.9973",
      "ask": "47.4246",
      "open": "48.4215",
      "high": "48.4215",
      "low": "46.9499",
      "close": "47.4246",
      "average": "47.7783",
      "volume": "1315.34",
      "turnover": "62845.97",
      "trades": "39"
    },
    {
      "date": "2022-04-12",
      "bid": "46.8549",
      "ask": "47.2347",
      "open": "45.858",
      "high": "48.3028",
      "low": "45.3358",
      "close": "46.8549",
      "average": "46.3873",
      "volume": "3217.13",
      "turnover": "149234.21",
      "trades": "42"
    },
    {
      "date": "2022-04-13",
      "bid": "46.1429",
      "ask": "47.3297",
      "open": "46.8549",
      "high": "47.4721",
      "low": "45.9055",
      "close": "47.4246",
      "average": "47.1042",
      "volume": "1821.78",
      "turnover": "85812.61",
      "trades": "58"
    },
    {
      "date": "2022-04-14",
      "bid": "46.3327",
      "ask": "47.4246",
      "open": "47.3771",
      "high": "47.4246",
      "low": "45.953",
      "close": "47.4246",
      "average": "46.7647",
      "volume": "516.17",
      "turnover": "24139.13",
      "trades": "21"
    },
    {
      "date": "2022-04-19",
      "bid": "46.4752",
      "ask": "47.3297",
      "open": "47.4246",
      "high": "47.4246",
      "low": "46.4752",
      "close": "47.2822",
      "average": "46.7837",
      "volume": "1166.49",
      "turnover": "54572.17",
      "trades": "18"
    },
    {
      "date": "2022-04-20",
      "bid": "47.0923",
      "ask": "47.1398",
      "open": "46.9973",
      "high": "47.4246",
      "low": "46.2853",
      "close": "47.0923",
      "average": "46.7956",
      "volume": "1106.96",
      "turnover": "51801.51",
      "trades": "26"
    },
    {
      "date": "2022-04-21",
      "bid": "47.0448",
      "ask": "47.3771",
      "open": "47.0923",
      "high": "47.3771",
      "low": "46.9973",
      "close": "47.0448",
      "average": "47.0781",
      "volume": "1647.32",
      "turnover": "77552.48",
      "trades": "31"
    },
    {
      "date": "2022-04-22",
      "bid": "46.0954",
      "ask": "47.1398",
      "open": "46.8075",
      "high": "47.2347",
      "low": "46.0004",
      "close": "46.0954",
      "average": "46.5108",
      "volume": "2207.14",
      "turnover": "102657.32",
      "trades": "42"
    },
    {
      "date": "2022-04-25",
      "bid": "44.244",
      "ask": "45.0985",
      "open": "46.0954",
      "high": "46.0954",
      "low": "43.5319",
      "close": "44.244",
      "average": "44.8753",
      "volume": "7080.82",
      "turnover": "317753.05",
      "trades": "92"
    },
    {
      "date": "2022-04-26",
      "bid": "43.6743",
      "ask": "44.4339",
      "open": "45.051",
      "high": "45.0985",
      "low": "43.1996",
      "close": "43.6743",
      "average": "44.13",
      "volume": "3115.76",
      "turnover": "137501.88",
      "trades": "46"
    },
    {
      "date": "2022-04-27",
      "bid": "44.0541",
      "ask": "44.5288",
      "open": "43.6743",
      "high": "44.9086",
      "low": "43.342",
      "close": "44.3864",
      "average": "43.9876",
      "volume": "4629.7",
      "turnover": "203645.32",
      "trades": "54"
    },
    {
      "date": "2022-04-28",
      "bid": "41.8229",
      "ask": "42.6774",
      "open": "44.3864",
      "high": "44.3864",
      "low": "41.633",
      "close": "41.8229",
      "average": "42.7272",
      "volume": "5358.47",
      "turnover": "228950.45",
      "trades": "81"
    },
    {
      "date": "2022-04-29",
      "bid": "39.4493",
      "ask": "40.5411",
      "open": "42.5824",
      "high": "42.5824",
      "low": "38.4524",
      "close": "39.6866",
      "average": "40.3346",
      "volume": "15353.55",
      "turnover": "619272.88",
      "trades": "176"
    },
    {
      "date": "2022-05-02",
      "bid": "37.6928",
      "ask": "38.7372",
      "open": "39.6392",
      "high": "40.5411",
      "low": "37.0282",
      "close": "38.7372",
      "average": "38.7514",
      "volume": "12899.15",
      "turnover": "499855.25",
      "trades": "123"
    },
    {
      "date": "2022-05-03",
      "bid": "38.4524",
      "ask": "38.6897",
      "open": "38.6897",
      "high": "38.6897",
      "low": "37.9776",
      "close": "38.6423",
      "average": "38.5259",
      "volume": "2763.64",
      "turnover": "106474.06",
      "trades": "42"
    },
    {
      "date": "2022-05-04",
      "bid": "39.2119",
      "ask": "40.5411",
      "open": "39.1644",
      "high": "40.5411",
      "low": "38.2625",
      "close": "40.1139",
      "average": "39.6819",
      "volume": "6955.99",
      "turnover": "276021.19",
      "trades": "93"
    },
    {
      "date": "2022-05-05",
      "bid": "39.924",
      "ask": "40.1139",
      "open": "40.5411",
      "high": "41.0633",
      "low": "39.7341",
      "close": "40.1139",
      "average": "40.5032",
      "volume": "2293.8",
      "turnover": "92907.72",
      "trades": "49"
    },
    {
      "date": "2022-05-06",
      "bid": "38.9746",
      "ask": "39.8765",
      "open": "40.0664",
      "high": "41.5381",
      "low": "38.9746",
      "close": "38.9746",
      "average": "40.2967",
      "volume": "3095.66",
      "turnover": "124743.83",
      "trades": "60"
    },
    {
      "date": "2022-05-09",
      "bid": "39.8765",
      "ask": "40.2563",
      "open": "38.9746",
      "high": "40.9684",
      "low": "38.215",
      "close": "40.2563",
      "average": "39.9382",
      "volume": "4516.29",
      "turnover": "180375.93",
      "trades": "69"
    },
    {
      "date": "2022-05-10",
      "bid": "43.4844",
      "ask": "44.6237",
      "open": "40.2563",
      "high": "44.7662",
      "low": "40.2563",
      "close": "44.6237",
      "average": "42.77",
      "volume": "3491.14",
      "turnover": "149315.86",
      "trades": "83"
    },
    {
      "date": "2022-05-11",
      "bid": "42.0128",
      "ask": "42.7249",
      "open": "44.6712",
      "high": "44.6712",
      "low": "41.3482",
      "close": "42.7249",
      "average": "42.8174",
      "volume": "2715.95",
      "turnover": "116288.99",
      "trades": "80"
    },
    {
      "date": "2022-05-12",
      "bid": "39.4493",
      "ask": "42.2976",
      "open": "42.7249",
      "high": "44.4339",
      "low": "39.1644",
      "close": "42.44",
      "average": "40.6669",
      "volume": "3841.07",
      "turnover": "156202.34",
      "trades": "72"
    },
    {
      "date": "2022-05-13",
      "bid": "41.5381",
      "ask": "42.1077",
      "open": "44.1965",
      "high": "44.1965",
      "low": "40.3987",
      "close": "41.5381",
      "average": "42.6513",
      "volume": "928.25",
      "turnover": "39592.08",
      "trades": "20"
    },
    {
      "date": "2022-05-16",
      "bid": "40.3513",
      "ask": "41.0159",
      "open": "44.7662",
      "high": "44.7662",
      "low": "40.3513",
      "close": "40.3513",
      "average": "41.4194",
      "volume": "2126.63",
      "turnover": "88083.97",
      "trades": "51"
    },
    {
      "date": "2022-05-17",
      "bid": "40.826",
      "ask": "41.633",
      "open": "40.3513",
      "high": "42.5824",
      "low": "39.2594",
      "close": "40.826",
      "average": "40.9826",
      "volume": "940.93",
      "turnover": "38562.41",
      "trades": "32"
    },
    {
      "date": "2022-05-18",
      "bid": "38.7847",
      "ask": "39.117",
      "open": "40.826",
      "high": "41.7754",
      "low": "38.6897",
      "close": "38.7847",
      "average": "39.7531",
      "volume": "3654.1",
      "turnover": "145258.16",
      "trades": "62"
    },
    {
      "date": "2022-05-19",
      "bid": "36.9807",
      "ask": "37.9302",
      "open": "38.7847",
      "high": "39.4493",
      "low": "36.0788",
      "close": "37.9776",
      "average": "37.9373",
      "volume": "9794.88",
      "turnover": "371600.7",
      "trades": "99"
    },
    {
      "date": "2022-05-20",
      "bid": "36.1737",
      "ask": "37.1231",
      "open": "37.9776",
      "high": "37.9776",
      "low": "33.4678",
      "close": "37.1706",
      "average": "36.2686",
      "volume": "18653.6",
      "turnover": "676528.36",
      "trades": "175"
    },
    {
      "date": "2022-05-23",
      "bid": "37.5029",
      "ask": "37.7403",
      "open": "37.1706",
      "high": "37.9776",
      "low": "35.6515",
      "close": "37.5029",
      "average": "37.4127",
      "volume": "6355.47",
      "turnover": "237775.43",
      "trades": "40"
    },
    {
      "date": "2022-05-24",
      "bid": "36.3636",
      "ask": "37.5504",
      "open": "38.9271",
      "high": "41.0633",
      "low": "36.1262",
      "close": "36.7434",
      "average": "38.7325",
      "volume": "5637.7",
      "turnover": "218357.98",
      "trades": "107"
    },
    {
      "date": "2022-05-25",
      "bid": "35.5566",
      "ask": "36.0313",
      "open": "36.7434",
      "high": "36.7434",
      "low": "35.4142",
      "close": "35.5566",
      "average": "35.8414",
      "volume": "4120.27",
      "turnover": "147675.26",
      "trades": "55"
    },
    {
      "date": "2022-05-27",
      "bid": "36.0788",
      "ask": "36.1262",
      "open": "35.5566",
      "high": "36.3161",
      "low": "35.5566",
      "close": "36.0788",
      "average": "36.0883",
      "volume": "4232.46",
      "turnover": "152739.92",
      "trades": "83"
    },
    {
      "date": "2022-05-30",
      "bid": "35.1768",
      "ask": "35.5566",
      "open": "36.0788",
      "high": "36.0788",
      "low": "33.5153",
      "close": "35.1768",
      "average": "34.9822",
      "volume": "5381.81",
      "turnover": "188272.09",
      "trades": "83"
    },
    {
      "date": "2022-05-31",
      "bid": "35.2717",
      "ask": "36.2212",
      "open": "35.3667",
      "high": "37.0282",
      "low": "34.2748",
      "close": "36.2212",
      "average": "36.0954",
      "volume": "18499.82",
      "turnover": "667756.61",
      "trades": "169"
    },
    {
      "date": "2022-06-01",
      "bid": "34.5597",
      "ask": "35.3192",
      "open": "36.3161",
      "high": "37.0282",
      "low": "34.5122",
      "close": "34.5597",
      "average": "35.7132",
      "volume": "4505.76",
      "turnover": "160916.08",
      "trades": "74"
    },
    {
      "date": "2022-06-02",
      "bid": "33.9425",
      "ask": "34.7021",
      "open": "34.5597",
      "high": "35.1293",
      "low": "33.5627",
      "close": "34.7021",
      "average": "34.1704",
      "volume": "8716.31",
      "turnover": "297830.13",
      "trades": "72"
    },
    {
      "date": "2022-06-03",
      "bid": "33.8001",
      "ask": "34.4172",
      "open": "34.7021",
      "high": "35.1768",
      "low": "33.7526",
      "close": "34.4172",
      "average": "34.3294",
      "volume": "7568.18",
      "turnover": "259807.62",
      "trades": "73"
    },
    {
      "date": "2022-06-07",
      "bid": "33.4678",
      "ask": "33.895",
      "open": "35.1293",
      "high": "35.1293",
      "low": "33.4678",
      "close": "33.4678",
      "average": "33.8286",
      "volume": "3947.28",
      "turnover": "133533.91",
      "trades": "46"
    },
    {
      "date": "2022-06-08",
      "bid": "33.2779",
      "ask": "33.7526",
      "open": "34.3698",
      "high": "34.3698",
      "low": "33.2779",
      "close": "33.2779",
      "average": "33.7313",
      "volume": "953.02",
      "turnover": "32146.84",
      "trades": "26"
    },
    {
      "date": "2022-06-09",
      "bid": "34.797",
      "ask": "35.604",
      "open": "33.7052",
      "high": "37.5029",
      "low": "33.7052",
      "close": "34.4172",
      "average": "35.7085",
      "volume": "17015.03",
      "turnover": "607564.34",
      "trades": "199"
    },
    {
      "date": "2022-06-10",
      "bid": "39.7341",
      "ask": "41.2057",
      "open": "35.604",
      "high": "42.4875",
      "low": "34.4647",
      "close": "41.2057",
      "average": "40.1709",
      "volume": "39415.26",
      "turnover": "1583352.92",
      "trades": "506"
    },
    {
      "date": "2022-06-13",
      "bid": "46.0954",
      "ask": "46.76",
      "open": "41.2057",
      "high": "49.0149",
      "low": "41.2057",
      "close": "46.0479",
      "average": "45.9838",
      "volume": "44746.89",
      "turnover": "2057619.46",
      "trades": "529"
    },
    {
      "date": "2022-06-14",
      "bid": "42.0602",
      "ask": "43.9591",
      "open": "46.9499",
      "high": "49.0149",
      "low": "41.6805",
      "close": "43.9591",
      "average": "45.2433",
      "volume": "16115.18",
      "turnover": "729087.37",
      "trades": "283"
    },
    {
      "date": "2022-06-15",
      "bid": "38.6423",
      "ask": "39.5917",
      "open": "42.0128",
      "high": "42.0128",
      "low": "36.1737",
      "close": "39.2119",
      "average": "38.7657",
      "volume": "12873.11",
      "turnover": "499050.73",
      "trades": "226"
    },
    {
      "date": "2022-06-16",
      "bid": "36.3161",
      "ask": "36.7434",
      "open": "39.1644",
      "high": "39.1644",
      "low": "35.7465",
      "close": "36.3161",
      "average": "36.4752",
      "volume": "8248.29",
      "turnover": "300860.36",
      "trades": "162"
    },
    {
      "date": "2022-06-17",
      "bid": "36.7908",
      "ask": "37.5029",
      "open": "36.7434",
      "high": "38.9271",
      "low": "36.3161",
      "close": "36.7908",
      "average": "37.662",
      "volume": "4841.41",
      "turnover": "182337.01",
      "trades": "72"
    },
    {
      "date": "2022-06-20",
      "bid": "38.4524",
      "ask": "38.9271",
      "open": "36.7908",
      "high": "39.4018",
      "low": "36.7908",
      "close": "38.9271",
      "average": "38.7918",
      "volume": "1115.26",
      "turnover": "43263.95",
      "trades": "42"
    },
    {
      "date": "2022-06-21",
      "bid": "38.0251",
      "ask": "38.7372",
      "open": "39.6392",
      "high": "39.6392",
      "low": "37.5504",
      "close": "37.9776",
      "average": "38.3883",
      "volume": "1317.36",
      "turnover": "50572.11",
      "trades": "48"
    },
    {
      "date": "2022-06-22",
      "bid": "39.4018",
      "ask": "39.4968",
      "open": "39.6392",
      "high": "39.6392",
      "low": "38.0251",
      "close": "39.4018",
      "average": "39.0861",
      "volume": "1952.09",
      "turnover": "76297.64",
      "trades": "61"
    },
    {
      "date": "2022-06-23",
      "bid": "35.604",
      "ask": "36.5535",
      "open": "39.4018",
      "high": "39.4018",
      "low": "33.4678",
      "close": "36.5535",
      "average": "35.9174",
      "volume": "13574.19",
      "turnover": "487556.43",
      "trades": "174"
    },
    {
      "date": "2022-06-27",
      "bid": "35.5566",
      "ask": "36.0788",
      "open": "35.8414",
      "high": "36.7434",
      "low": "33.7526",
      "close": "35.5566",
      "average": "35.4308",
      "volume": "7547.63",
      "turnover": "267419.71",
      "trades": "93"
    },
    {
      "date": "2022-06-28",
      "bid": "34.4647",
      "ask": "35.8414",
      "open": "34.7021",
      "high": "36.506",
      "low": "34.2273",
      "close": "35.6515",
      "average": "34.8326",
      "volume": "5014.85",
      "turnover": "174675.84",
      "trades": "69"
    },
    {
      "date": "2022-06-29",
      "bid": "34.5122",
      "ask": "34.892",
      "open": "35.604",
      "high": "35.7465",
      "low": "34.2273",
      "close": "34.5122",
      "average": "34.6878",
      "volume": "2432.08",
      "turnover": "84363.99",
      "trades": "60"
    },
    {
      "date": "2022-06-30",
      "bid": "34.5597",
      "ask": "35.1293",
      "open": "35.5566",
      "high": "35.5566",
      "low": "34.5122",
      "close": "34.5597",
      "average": "34.9988",
      "volume": "1106.79",
      "turnover": "38736.75",
      "trades": "41"
    },
    {
      "date": "2022-07-01",
      "bid": "34.9394",
      "ask": "35.5566",
      "open": "34.5597",
      "high": "37.2181",
      "low": "34.5597",
      "close": "34.9394",
      "average": "35.642",
      "volume": "4301.85",
      "turnover": "153331.23",
      "trades": "80"
    },
    {
      "date": "2022-07-04",
      "bid": "34.892",
      "ask": "35.4142",
      "open": "35.5566",
      "high": "36.3636",
      "low": "34.5597",
      "close": "34.892",
      "average": "35.1364",
      "volume": "4099.92",
      "turnover": "144052.8",
      "trades": "62"
    },
    {
      "date": "2022-07-05",
      "bid": "34.892",
      "ask": "35.8414",
      "open": "37.6928",
      "high": "37.6928",
      "low": "34.892",
      "close": "34.892",
      "average": "35.483",
      "volume": "4929.58",
      "turnover": "174914.38",
      "trades": "99"
    },
    {
      "date": "2022-07-06",
      "bid": "35.1293",
      "ask": "35.604",
      "open": "34.892",
      "high": "36.7434",
      "low": "34.892",
      "close": "35.1293",
      "average": "35.9743",
      "volume": "2744.13",
      "turnover": "98719.91",
      "trades": "63"
    },
    {
      "date": "2022-07-07",
      "bid": "35.7465",
      "ask": "35.7939",
      "open": "36.7434",
      "high": "36.7434",
      "low": "35.1768",
      "close": "35.7465",
      "average": "36.4087",
      "volume": "4193.7",
      "turnover": "152687.45",
      "trades": "56"
    },
    {
      "date": "2022-07-08",
      "bid": "35.8414",
      "ask": "36.0788",
      "open": "36.7434",
      "high": "36.7434",
      "low": "34.892",
      "close": "36.0788",
      "average": "35.7203",
      "volume": "2284.58",
      "turnover": "81603.69",
      "trades": "49"
    },
    {
      "date": "2022-07-11",
      "bid": "35.8414",
      "ask": "36.3636",
      "open": "36.0788",
      "high": "36.506",
      "low": "34.7495",
      "close": "36.3636",
      "average": "35.7346",
      "volume": "2822.83",
      "turnover": "100873.42",
      "trades": "45"
    },
    {
      "date": "2022-07-12",
      "bid": "34.892",
      "ask": "35.1293",
      "open": "36.3636",
      "high": "36.3636",
      "low": "34.6546",
      "close": "35.1293",
      "average": "35.1103",
      "volume": "1021.27",
      "turnover": "35857",
      "trades": "33"
    },
    {
      "date": "2022-07-13",
      "bid": "35.1293",
      "ask": "35.5566",
      "open": "35.1293",
      "high": "35.6515",
      "low": "34.6071",
      "close": "35.4142",
      "average": "34.956",
      "volume": "876.05",
      "turnover": "30622.6",
      "trades": "38"
    },
    {
      "date": "2022-07-14",
      "bid": "34.6071",
      "ask": "35.3667",
      "open": "35.604",
      "high": "35.8414",
      "low": "34.5597",
      "close": "35.4142",
      "average": "35.0747",
      "volume": "2334.5",
      "turnover": "81882.41",
      "trades": "33"
    },
    {
      "date": "2022-07-15",
      "bid": "35.604",
      "ask": "37.2181",
      "open": "35.1293",
      "high": "36.7908",
      "low": "34.892",
      "close": "35.604",
      "average": "35.5471",
      "volume": "1806.66",
      "turnover": "64219.77",
      "trades": "24"
    },
    {
      "date": "2022-07-18",
      "bid": "34.7495",
      "ask": "35.5566",
      "open": "35.604",
      "high": "35.604",
      "low": "34.6546",
      "close": "35.604",
      "average": "34.8065",
      "volume": "1973.41",
      "turnover": "68686.4",
      "trades": "30"
    },
    {
      "date": "2022-07-19",
      "bid": "34.6071",
      "ask": "35.5566",
      "open": "35.604",
      "high": "35.7939",
      "low": "34.5597",
      "close": "34.5597",
      "average": "34.7258",
      "volume": "3319.04",
      "turnover": "115254.61",
      "trades": "43"
    },
    {
      "date": "2022-07-20",
      "bid": "35.1768",
      "ask": "35.3192",
      "open": "34.6071",
      "high": "35.604",
      "low": "34.6071",
      "close": "35.3192",
      "average": "35.5043",
      "volume": "1451.25",
      "turnover": "51526.24",
      "trades": "23"
    },
    {
      "date": "2022-07-21",
      "bid": "34.9394",
      "ask": "35.604",
      "open": "35.604",
      "high": "35.604",
      "low": "34.5597",
      "close": "34.9394",
      "average": "35.2195",
      "volume": "1877.94",
      "turnover": "66138.77",
      "trades": "34"
    },
    {
      "date": "2022-07-22",
      "bid": "35.1293",
      "ask": "35.5566",
      "open": "34.9394",
      "high": "35.9363",
      "low": "34.7021",
      "close": "35.5566",
      "average": "35.172",
      "volume": "1186.84",
      "turnover": "41742.93",
      "trades": "27"
    },
    {
      "date": "2022-07-25",
      "bid": "35.3667",
      "ask": "35.5566",
      "open": "35.5566",
      "high": "35.7939",
      "low": "34.5597",
      "close": "35.5566",
      "average": "35.0771",
      "volume": "4201.03",
      "turnover": "147359.87",
      "trades": "50"
    },
    {
      "date": "2022-07-26",
      "bid": "35.1293",
      "ask": "35.8414",
      "open": "35.604",
      "high": "35.8414",
      "low": "34.7021",
      "close": "35.8414",
      "average": "35.6752",
      "volume": "4391.04",
      "turnover": "156649.69",
      "trades": "42"
    },
    {
      "date": "2022-07-27",
      "bid": "38.215",
      "ask": "38.8321",
      "open": "35.8414",
      "high": "40.1139",
      "low": "35.8414",
      "close": "38.8321",
      "average": "38.5212",
      "volume": "13136.59",
      "turnover": "506031.66",
      "trades": "165"
    },
    {
      "date": "2022-07-28",
      "bid": "37.9776",
      "ask": "38.4524",
      "open": "39.5917",
      "high": "39.5917",
      "low": "37.7403",
      "close": "37.9776",
      "average": "38.5592",
      "volume": "4112.26",
      "turnover": "158567.62",
      "trades": "87"
    },
    {
      "date": "2022-07-29",
      "bid": "39.1644",
      "ask": "39.4018",
      "open": "38.4524",
      "high": "39.4018",
      "low": "38.4524",
      "close": "39.4018",
      "average": "39.1526",
      "volume": "1997.17",
      "turnover": "78194.54",
      "trades": "45"
    },
    {
      "date": "2022-08-01",
      "bid": "41.5381",
      "ask": "42.2501",
      "open": "39.4018",
      "high": "41.5381",
      "low": "37.7403",
      "close": "41.5381",
      "average": "39.9525",
      "volume": "5474.16",
      "turnover": "218706.89",
      "trades": "81"
    },
    {
      "date": "2022-08-02",
      "bid": "45.2409",
      "ask": "46.2853",
      "open": "42.2501",
      "high": "46.2853",
      "low": "42.2501",
      "close": "46.2853",
      "average": "44.797",
      "volume": "23129.99",
      "turnover": "1036142.96",
      "trades": "310"
    },
    {
      "date": "2022-08-03",
      "bid": "49.0149",
      "ask": "50.4391",
      "open": "46.0954",
      "high": "52.2193",
      "low": "44.1965",
      "close": "49.6083",
      "average": "47.9729",
      "volume": "28033.17",
      "turnover": "1344806.89",
      "trades": "317"
    },
    {
      "date": "2022-08-04",
      "bid": "47.0448",
      "ask": "47.4721",
      "open": "51.2698",
      "high": "51.3885",
      "low": "46.3327",
      "close": "47.4721",
      "average": "48.2506",
      "volume": "13621.8",
      "turnover": "657260.37",
      "trades": "203"
    },
    {
      "date": "2022-08-05",
      "bid": "46.0479",
      "ask": "46.2853",
      "open": "47.4721",
      "high": "47.4721",
      "low": "45.8105",
      "close": "46.2853",
      "average": "46.1262",
      "volume": "3197.91",
      "turnover": "147504.92",
      "trades": "71"
    },
    {
      "date": "2022-08-08",
      "bid": "43.2471",
      "ask": "44.244",
      "open": "47.7094",
      "high": "47.7094",
      "low": "43.2471",
      "close": "44.3389",
      "average": "43.9188",
      "volume": "11568.93",
      "turnover": "508106.36",
      "trades": "152"
    },
    {
      "date": "2022-08-09",
      "bid": "43.4844",
      "ask": "43.9117",
      "open": "44.3864",
      "high": "49.8457",
      "low": "42.3451",
      "close": "43.9117",
      "average": "46.0052",
      "volume": "34847.82",
      "turnover": "1603174.07",
      "trades": "329"
    },
    {
      "date": "2022-08-10",
      "bid": "42.4875",
      "ask": "42.9622",
      "open": "43.9117",
      "high": "43.9117",
      "low": "42.1077",
      "close": "42.9622",
      "average": "42.7557",
      "volume": "3836.65",
      "turnover": "164037.06",
      "trades": "88"
    },
    {
      "date": "2022-08-11",
      "bid": "43.9117",
      "ask": "44.8611",
      "open": "42.9622",
      "high": "44.956",
      "low": "42.0128",
      "close": "44.8136",
      "average": "43.1165",
      "volume": "4563.68",
      "turnover": "196765.65",
      "trades": "91"
    },
    {
      "date": "2022-08-12",
      "bid": "42.7723",
      "ask": "43.2471",
      "open": "44.8136",
      "high": "44.8136",
      "low": "42.0602",
      "close": "43.2471",
      "average": "42.77",
      "volume": "3348.07",
      "turnover": "143195.28",
      "trades": "100"
    },
    {
      "date": "2022-08-15",
      "bid": "42.7723",
      "ask": "43.1521",
      "open": "43.6743",
      "high": "43.6743",
      "low": "42.44",
      "close": "43.1521",
      "average": "43.1806",
      "volume": "3115.68",
      "turnover": "134537.39",
      "trades": "61"
    },
    {
      "date": "2022-08-16",
      "bid": "43.4369",
      "ask": "44.149",
      "open": "42.7249",
      "high": "45.051",
      "low": "42.3451",
      "close": "43.4369",
      "average": "43.4322",
      "volume": "2483.98",
      "turnover": "107882.35",
      "trades": "50"
    },
    {
      "date": "2022-08-17",
      "bid": "42.0128",
      "ask": "42.6299",
      "open": "43.4369",
      "high": "44.0066",
      "low": "42.0128",
      "close": "42.6299",
      "average": "42.7177",
      "volume": "4965.77",
      "turnover": "212122.41",
      "trades": "88"
    },
    {
      "date": "2022-08-18",
      "bid": "43.9591",
      "ask": "44.5763",
      "open": "41.5855",
      "high": "45.2884",
      "low": "41.5855",
      "close": "43.9591",
      "average": "43.5319",
      "volume": "4689.7",
      "turnover": "204151.59",
      "trades": "87"
    },
    {
      "date": "2022-08-19",
      "bid": "43.1996",
      "ask": "43.7218",
      "open": "43.9591",
      "high": "45.8105",
      "low": "42.9622",
      "close": "43.1996",
      "average": "44.422",
      "volume": "5998.46",
      "turnover": "266462.67",
      "trades": "124"
    },
    {
      "date": "2022-08-22",
      "bid": "42.8673",
      "ask": "43.2471",
      "open": "43.1996",
      "high": "43.9117",
      "low": "42.0128",
      "close": "42.8673",
      "average": "43.0643",
      "volume": "6511.99",
      "turnover": "280432.54",
      "trades": "79"
    },
    {
      "date": "2022-08-23",
      "bid": "43.9117",
      "ask": "44.1015",
      "open": "42.8673",
      "high": "45.051",
      "low": "42.8673",
      "close": "44.149",
      "average": "43.9924",
      "volume": "5511.99",
      "turnover": "242487.82",
      "trades": "73"
    },
    {
      "date": "2022-08-24",
      "bid": "44.0066",
      "ask": "45.1934",
      "open": "44.5763",
      "high": "46.6176",
      "low": "43.4369",
      "close": "44.0066",
      "average": "45.0344",
      "volume": "9616.12",
      "turnover": "433048.82",
      "trades": "109"
    },
    {
      "date": "2022-08-25",
      "bid": "42.7249",
      "ask": "43.6268",
      "open": "44.0066",
      "high": "44.8611",
      "low": "42.7249",
      "close": "42.7723",
      "average": "43.2898",
      "volume": "8613.05",
      "turnover": "372861.62",
      "trades": "91"
    },
    {
      "date": "2022-08-26",
      "bid": "42.7249",
      "ask": "43.1521",
      "open": "42.7723",
      "high": "43.8642",
      "low": "42.7723",
      "close": "42.7723",
      "average": "43.1474",
      "volume": "1568.58",
      "turnover": "67681.69",
      "trades": "54"
    },
    {
      "date": "2022-08-29",
      "bid": "42.9622",
      "ask": "43.1996",
      "open": "42.7723",
      "high": "43.8642",
      "low": "42.7249",
      "close": "42.9622",
      "average": "43.1569",
      "volume": "4050.33",
      "turnover": "174795.26",
      "trades": "52"
    },
    {
      "date": "2022-08-30",
      "bid": "42.7249",
      "ask": "43.6743",
      "open": "42.7249",
      "high": "43.8642",
      "low": "42.7249",
      "close": "42.7723",
      "average": "43.2874",
      "volume": "373.22",
      "turnover": "16155.79",
      "trades": "28"
    },
    {
      "date": "2022-08-31",
      "bid": "42.9622",
      "ask": "43.8167",
      "open": "43.7692",
      "high": "43.7692",
      "low": "42.7249",
      "close": "43.0097",
      "average": "43.2209",
      "volume": "2239.25",
      "turnover": "96781.13",
      "trades": "41"
    },
    {
      "date": "2022-09-01",
      "bid": "42.8198",
      "ask": "43.8642",
      "open": "42.9622",
      "high": "45.2409",
      "low": "42.7249",
      "close": "43.8642",
      "average": "43.5604",
      "volume": "8288.14",
      "turnover": "361034.78",
      "trades": "123"
    },
    {
      "date": "2022-09-02",
      "bid": "42.9622",
      "ask": "43.4369",
      "open": "44.8136",
      "high": "44.8136",
      "low": "42.7249",
      "close": "42.9622",
      "average": "42.9551",
      "volume": "2233.64",
      "turnover": "95948.18",
      "trades": "51"
    },
    {
      "date": "2022-09-05",
      "bid": "41.3482",
      "ask": "42.1552",
      "open": "42.7249",
      "high": "43.6268",
      "low": "41.3007",
      "close": "42.1077",
      "average": "42.3119",
      "volume": "5109.98",
      "turnover": "216216.87",
      "trades": "69"
    },
    {
      "date": "2022-09-06",
      "bid": "40.5886",
      "ask": "41.7279",
      "open": "42.1077",
      "high": "42.1077",
      "low": "40.3513",
      "close": "40.8734",
      "average": "40.8545",
      "volume": "1816.22",
      "turnover": "74202.12",
      "trades": "52"
    },
    {
      "date": "2022-09-07",
      "bid": "38.5948",
      "ask": "39.2594",
      "open": "39.6866",
      "high": "41.4431",
      "low": "38.2625",
      "close": "39.4493",
      "average": "39.3425",
      "volume": "8178.9",
      "turnover": "321781.43",
      "trades": "120"
    },
    {
      "date": "2022-09-08",
      "bid": "37.408",
      "ask": "37.5029",
      "open": "38.31",
      "high": "40.7785",
      "low": "36.7908",
      "close": "37.4555",
      "average": "37.5836",
      "volume": "12274.27",
      "turnover": "461300.54",
      "trades": "167"
    },
    {
      "date": "2022-09-09",
      "bid": "37.0282",
      "ask": "37.5029",
      "open": "36.0788",
      "high": "37.8352",
      "low": "36.0788",
      "close": "37.2656",
      "average": "37.0448",
      "volume": "1577.05",
      "turnover": "58422.84",
      "trades": "51"
    },
    {
      "date": "2022-09-12",
      "bid": "37.0757",
      "ask": "37.4555",
      "open": "39.1644",
      "high": "39.1644",
      "low": "35.6515",
      "close": "37.0757",
      "average": "36.9926",
      "volume": "6733.67",
      "turnover": "249092.01",
      "trades": "84"
    },
    {
      "date": "2022-09-13",
      "bid": "36.5535",
      "ask": "37.5029",
      "open": "37.0757",
      "high": "38.31",
      "low": "36.1737",
      "close": "37.5029",
      "average": "37.4341",
      "volume": "1817.95",
      "turnover": "68053.66",
      "trades": "52"
    },
    {
      "date": "2022-09-14",
      "bid": "36.1262",
      "ask": "36.7434",
      "open": "37.7403",
      "high": "42.6774",
      "low": "36.1262",
      "close": "36.7434",
      "average": "38.8606",
      "volume": "17143.87",
      "turnover": "666237.79",
      "trades": "193"
    },
    {
      "date": "2022-09-15",
      "bid": "36.1737",
      "ask": "36.6959",
      "open": "36.7908",
      "high": "37.9776",
      "low": "36.1737",
      "close": "36.5535",
      "average": "36.6579",
      "volume": "4065.08",
      "turnover": "149019.96",
      "trades": "44"
    },
    {
      "date": "2022-09-16",
      "bid": "35.604",
      "ask": "36.0788",
      "open": "36.5535",
      "high": "37.7403",
      "low": "34.9394",
      "close": "35.604",
      "average": "36.093",
      "volume": "5271.51",
      "turnover": "190263.23",
      "trades": "70"
    },
    {
      "date": "2022-09-19",
      "bid": "35.7939",
      "ask": "36.7434",
      "open": "36.0788",
      "high": "38.1675",
      "low": "34.2273",
      "close": "34.7021",
      "average": "35.7322",
      "volume": "25425.45",
      "turnover": "908479.26",
      "trades": "191"
    },
    {
      "date": "2022-09-20",
      "bid": "34.5122",
      "ask": "35.3192",
      "open": "34.7021",
      "high": "37.2181",
      "low": "34.3223",
      "close": "35.2717",
      "average": "35.191",
      "volume": "4365.5",
      "turnover": "153631",
      "trades": "83"
    },
    {
      "date": "2022-09-21",
      "bid": "34.4172",
      "ask": "35.2717",
      "open": "34.5122",
      "high": "35.2717",
      "low": "33.99",
      "close": "34.4172",
      "average": "34.7757",
      "volume": "2721.85",
      "turnover": "94655.64",
      "trades": "34"
    },
    {
      "date": "2022-09-22",
      "bid": "31.5689",
      "ask": "32.5184",
      "open": "34.0375",
      "high": "34.6071",
      "low": "31.5689",
      "close": "32.5184",
      "average": "32.694",
      "volume": "11614.35",
      "turnover": "379722.02",
      "trades": "120"
    },
    {
      "date": "2022-09-23",
      "bid": "31.0467",
      "ask": "31.7113",
      "open": "32.5184",
      "high": "32.7557",
      "low": "30.8568",
      "close": "31.5689",
      "average": "31.4194",
      "volume": "3896.35",
      "turnover": "122420.41",
      "trades": "84"
    },
    {
      "date": "2022-09-26",
      "bid": "31.1891",
      "ask": "31.2366",
      "open": "31.5689",
      "high": "32.7557",
      "low": "31.0467",
      "close": "31.2366",
      "average": "31.8893",
      "volume": "3191.72",
      "turnover": "101780.72",
      "trades": "64"
    },
    {
      "date": "2022-09-27",
      "bid": "32.3759",
      "ask": "32.6133",
      "open": "31.2366",
      "high": "32.7557",
      "low": "31.2366",
      "close": "32.4709",
      "average": "32.3546",
      "volume": "2444.33",
      "turnover": "79084.99",
      "trades": "54"
    },
    {
      "date": "2022-09-28",
      "bid": "31.7588",
      "ask": "32.0911",
      "open": "32.4709",
      "high": "32.7557",
      "low": "31.0942",
      "close": "31.8063",
      "average": "32.0697",
      "volume": "14139.79",
      "turnover": "453453.03",
      "trades": "74"
    },
    {
      "date": "2022-09-29",
      "bid": "33.5627",
      "ask": "34.2748",
      "open": "32.7557",
      "high": "34.4172",
      "low": "31.8537",
      "close": "33.5627",
      "average": "33.4013",
      "volume": "21416.36",
      "turnover": "715358.55",
      "trades": "154"
    },
    {
      "date": "2022-09-30",
      "bid": "33.7052",
      "ask": "35.5091",
      "open": "32.1386",
      "high": "38.4524",
      "low": "31.3315",
      "close": "35.5091",
      "average": "35.032",
      "volume": "19119.72",
      "turnover": "669817.73",
      "trades": "211"
    },
    {
      "date": "2022-10-03",
      "bid": "33.8001",
      "ask": "34.4172",
      "open": "36.9807",
      "high": "36.9807",
      "low": "33.7052",
      "close": "34.4172",
      "average": "34.8516",
      "volume": "5494.46",
      "turnover": "191487.26",
      "trades": "105"
    },
    {
      "date": "2022-10-04",
      "bid": "33.7052",
      "ask": "34.7495",
      "open": "34.4647",
      "high": "36.7434",
      "low": "33.7052",
      "close": "33.7052",
      "average": "35.2076",
      "volume": "1902.54",
      "turnover": "66982.34",
      "trades": "57"
    },
    {
      "date": "2022-10-05",
      "bid": "33.7526",
      "ask": "34.0849",
      "open": "35.5091",
      "high": "36.9807",
      "low": "33.7526",
      "close": "34.0849",
      "average": "35.5542",
      "volume": "4206.25",
      "turnover": "149548",
      "trades": "121"
    },
    {
      "date": "2022-10-06",
      "bid": "34.9869",
      "ask": "35.5091",
      "open": "34.0849",
      "high": "35.5566",
      "low": "34.0849",
      "close": "34.9869",
      "average": "35.1744",
      "volume": "1532.14",
      "turnover": "53891.92",
      "trades": "28"
    },
    {
      "date": "2022-10-07",
      "bid": "34.1324",
      "ask": "35.2717",
      "open": "35.5091",
      "high": "36.7434",
      "low": "33.2779",
      "close": "35.2717",
      "average": "34.5122",
      "volume": "3069.8",
      "turnover": "105943.72",
      "trades": "38"
    },
    {
      "date": "2022-10-10",
      "bid": "34.797",
      "ask": "35.3667",
      "open": "35.2717",
      "high": "35.5566",
      "low": "33.2779",
      "close": "35.3192",
      "average": "35.0083",
      "volume": "1031.97",
      "turnover": "36128.5",
      "trades": "33"
    },
    {
      "date": "2022-10-11",
      "bid": "34.797",
      "ask": "35.604",
      "open": "34.4172",
      "high": "36.506",
      "low": "34.4172",
      "close": "34.797",
      "average": "35.3596",
      "volume": "2261.03",
      "turnover": "79951.52",
      "trades": "43"
    },
    {
      "date": "2022-10-12",
      "bid": "34.7021",
      "ask": "35.3192",
      "open": "34.797",
      "high": "36.2686",
      "low": "34.4647",
      "close": "34.7495",
      "average": "35.0344",
      "volume": "806.95",
      "turnover": "28271.02",
      "trades": "42"
    },
    {
      "date": "2022-10-13",
      "bid": "35.3667",
      "ask": "35.9363",
      "open": "34.7495",
      "high": "35.9363",
      "low": "34.7495",
      "close": "35.9363",
      "average": "35.6088",
      "volume": "4474.12",
      "turnover": "159314.38",
      "trades": "44"
    },
    {
      "date": "2022-10-14",
      "bid": "35.604",
      "ask": "35.8889",
      "open": "35.9363",
      "high": "35.9363",
      "low": "35.1768",
      "close": "35.604",
      "average": "35.4925",
      "volume": "1194",
      "turnover": "42379.03",
      "trades": "33"
    },
    {
      "date": "2022-10-17",
      "bid": "34.7495",
      "ask": "35.1768",
      "open": "35.604",
      "high": "35.604",
      "low": "34.6546",
      "close": "35.0344",
      "average": "34.9703",
      "volume": "2986.51",
      "turnover": "104439.23",
      "trades": "60"
    },
    {
      "date": "2022-10-18",
      "bid": "34.8445",
      "ask": "35.2717",
      "open": "35.0344",
      "high": "35.7465",
      "low": "34.6546",
      "close": "34.8445",
      "average": "34.8421",
      "volume": "1140.37",
      "turnover": "39733.92",
      "trades": "31"
    },
    {
      "date": "2022-10-19",
      "bid": "34.892",
      "ask": "35.0818",
      "open": "34.8445",
      "high": "35.0818",
      "low": "34.797",
      "close": "35.0818",
      "average": "34.9537",
      "volume": "1378.19",
      "turnover": "48173.57",
      "trades": "19"
    },
    {
      "date": "2022-10-20",
      "bid": "33.7052",
      "ask": "33.8001",
      "open": "35.0818",
      "high": "35.0818",
      "low": "33.7052",
      "close": "33.7052",
      "average": "34.1538",
      "volume": "2410.46",
      "turnover": "82324.31",
      "trades": "33"
    },
    {
      "date": "2022-10-21",
      "bid": "33.7526",
      "ask": "34.9869",
      "open": "33.7052",
      "high": "35.0344",
      "low": "33.3728",
      "close": "33.7526",
      "average": "34.1158",
      "volume": "1669.52",
      "turnover": "56955.99",
      "trades": "38"
    },
    {
      "date": "2022-10-24",
      "bid": "32.5184",
      "ask": "33.0405",
      "open": "33.3254",
      "high": "33.7526",
      "low": "32.3285",
      "close": "33.0405",
      "average": "33.0785",
      "volume": "1941.39",
      "turnover": "64217.93",
      "trades": "52"
    },
    {
      "date": "2022-10-25",
      "bid": "32.4234",
      "ask": "32.9931",
      "open": "32.9931",
      "high": "33.2304",
      "low": "32.3285",
      "close": "32.9931",
      "average": "32.7937",
      "volume": "4419.05",
      "turnover": "144918.22",
      "trades": "63"
    },
    {
      "date": "2022-10-26",
      "bid": "32.5184",
      "ask": "33.4678",
      "open": "32.9931",
      "high": "33.7052",
      "low": "32.281",
      "close": "32.4234",
      "average": "32.5753",
      "volume": "1452.89",
      "turnover": "47327.09",
      "trades": "34"
    },
    {
      "date": "2022-10-27",
      "bid": "33.2304",
      "ask": "33.3728",
      "open": "32.4234",
      "high": "33.6102",
      "low": "32.3759",
      "close": "33.2304",
      "average": "33.164",
      "volume": "3982.5",
      "turnover": "132073.49",
      "trades": "41"
    },
    {
      "date": "2022-10-28",
      "bid": "34.0375",
      "ask": "34.0849",
      "open": "33.2304",
      "high": "34.1799",
      "low": "32.8981",
      "close": "34.0375",
      "average": "33.7455",
      "volume": "2680.81",
      "turnover": "90467.73",
      "trades": "40"
    },
    {
      "date": "2022-10-31",
      "bid": "33.2304",
      "ask": "33.895",
      "open": "34.2748",
      "high": "34.2748",
      "low": "33.0405",
      "close": "33.2304",
      "average": "33.6814",
      "volume": "528.39",
      "turnover": "17796.63",
      "trades": "25"
    },
    {
      "date": "2022-11-01",
      "bid": "33.895",
      "ask": "34.3698",
      "open": "34.0375",
      "high": "34.4172",
      "low": "33.2304",
      "close": "34.3698",
      "average": "33.9473",
      "volume": "4495.6",
      "turnover": "152612.72",
      "trades": "71"
    },
    {
      "date": "2022-11-02",
      "bid": "36.3161",
      "ask": "36.7908",
      "open": "35.3667",
      "high": "40.1139",
      "low": "35.1293",
      "close": "36.7908",
      "average": "36.9973",
      "volume": "22141.83",
      "turnover": "819563.68",
      "trades": "270"
    },
    {
      "date": "2022-11-03",
      "bid": "35.1293",
      "ask": "35.3667",
      "open": "37.5504",
      "high": "37.9776",
      "low": "35.1293",
      "close": "35.1293",
      "average": "36.3992",
      "volume": "9999.38",
      "turnover": "363967.54",
      "trades": "123"
    },
    {
      "date": "2022-11-04",
      "bid": "36.0313",
      "ask": "37.2181",
      "open": "35.1293",
      "high": "37.9302",
      "low": "35.1293",
      "close": "36.0788",
      "average": "36.8644",
      "volume": "1985.71",
      "turnover": "73201.33",
      "trades": "45"
    },
    {
      "date": "2022-11-07",
      "bid": "35.9838",
      "ask": "36.0788",
      "open": "36.0788",
      "high": "37.6928",
      "low": "34.9394",
      "close": "36.0788",
      "average": "36.0337",
      "volume": "2185.07",
      "turnover": "78734.95",
      "trades": "61"
    },
    {
      "date": "2022-11-08",
      "bid": "36.5535",
      "ask": "37.2656",
      "open": "36.0788",
      "high": "39.1644",
      "low": "36.0788",
      "close": "36.5535",
      "average": "37.2062",
      "volume": "6538.32",
      "turnover": "243270.18",
      "trades": "85"
    },
    {
      "date": "2022-11-09",
      "bid": "36.601",
      "ask": "37.9302",
      "open": "36.7908",
      "high": "38.4049",
      "low": "36.0788",
      "close": "36.601",
      "average": "36.6745",
      "volume": "4027.16",
      "turnover": "147697.68",
      "trades": "68"
    },
    {
      "date": "2022-11-10",
      "bid": "39.5917",
      "ask": "40.3513",
      "open": "36.8383",
      "high": "47.4721",
      "low": "36.8383",
      "close": "39.5917",
      "average": "43.6197",
      "volume": "51009.43",
      "turnover": "2224972.21",
      "trades": "823"
    },
    {
      "date": "2022-11-11",
      "bid": "42.7249",
      "ask": "43.0097",
      "open": "39.1644",
      "high": "46.2853",
      "low": "39.1644",
      "close": "42.7249",
      "average": "43.7147",
      "volume": "24108.5",
      "turnover": "1053871.73",
      "trades": "319"
    },
    {
      "date": "2022-11-14",
      "bid": "41.8704",
      "ask": "42.7249",
      "open": "42.7249",
      "high": "46.0004",
      "low": "41.5381",
      "close": "42.6774",
      "average": "43.1806",
      "volume": "18327.64",
      "turnover": "791404.17",
      "trades": "143"
    },
    {
      "date": "2022-11-15",
      "bid": "40.731",
      "ask": "41.5381",
      "open": "39.0695",
      "high": "42.6299",
      "low": "39.0695",
      "close": "40.731",
      "average": "40.826",
      "volume": "5224.24",
      "turnover": "213285.75",
      "trades": "95"
    },
    {
      "date": "2022-11-16",
      "bid": "39.4018",
      "ask": "41.7279",
      "open": "40.731",
      "high": "42.2976",
      "low": "39.4018",
      "close": "40.3513",
      "average": "40.4533",
      "volume": "2201.71",
      "turnover": "89064.14",
      "trades": "48"
    },
    {
      "date": "2022-11-17",
      "bid": "39.6866",
      "ask": "40.5411",
      "open": "41.5381",
      "high": "41.9653",
      "low": "39.6392",
      "close": "39.6866",
      "average": "40.1068",
      "volume": "1503.28",
      "turnover": "60292.88",
      "trades": "32"
    },
    {
      "date": "2022-11-18",
      "bid": "38.6897",
      "ask": "39.2594",
      "open": "39.6866",
      "high": "41.7279",
      "low": "38.6897",
      "close": "38.7372",
      "average": "39.549",
      "volume": "3891.25",
      "turnover": "153891.05",
      "trades": "56"
    },
    {
      "date": "2022-11-21",
      "bid": "38.3574",
      "ask": "38.6897",
      "open": "38.7372",
      "high": "40.5411",
      "low": "38.215",
      "close": "38.6897",
      "average": "38.5402",
      "volume": "1520.51",
      "turnover": "58601.31",
      "trades": "41"
    },
    {
      "date": "2022-11-22",
      "bid": "36.3161",
      "ask": "36.5535",
      "open": "38.215",
      "high": "38.215",
      "low": "36.3161",
      "close": "36.3161",
      "average": "37.2062",
      "volume": "4692.73",
      "turnover": "174597.9",
      "trades": "95"
    },
    {
      "date": "2022-11-23",
      "bid": "37.9302",
      "ask": "38.2625",
      "open": "36.3161",
      "high": "39.117",
      "low": "36.3161",
      "close": "38.2625",
      "average": "37.6809",
      "volume": "9022.98",
      "turnover": "339987.58",
      "trades": "66"
    },
    {
      "date": "2022-11-24",
      "bid": "37.9776",
      "ask": "38.2625",
      "open": "38.2625",
      "high": "39.0695",
      "low": "37.5029",
      "close": "37.9776",
      "average": "37.9848",
      "volume": "1702.76",
      "turnover": "64678.56",
      "trades": "48"
    },
    {
      "date": "2022-11-25",
      "bid": "38.9271",
      "ask": "39.4018",
      "open": "39.1644",
      "high": "40.3038",
      "low": "37.5029",
      "close": "38.9271",
      "average": "38.9817",
      "volume": "2217.25",
      "turnover": "86430.22",
      "trades": "62"
    },
    {
      "date": "2022-11-28",
      "bid": "38.9271",
      "ask": "39.7816",
      "open": "39.4018",
      "high": "40.4937",
      "low": "38.5473",
      "close": "39.7816",
      "average": "39.7626",
      "volume": "2479.64",
      "turnover": "98598.76",
      "trades": "77"
    },
    {
      "date": "2022-11-29",
      "bid": "38.0251",
      "ask": "38.6897",
      "open": "39.7816",
      "high": "40.9684",
      "low": "37.9776",
      "close": "38.0726",
      "average": "38.9152",
      "volume": "2750.07",
      "turnover": "107020.81",
      "trades": "58"
    },
    {
      "date": "2022-11-30",
      "bid": "39.1644",
      "ask": "40.3513",
      "open": "38.0726",
      "high": "41.5381",
      "low": "36.1737",
      "close": "39.1644",
      "average": "38.3384",
      "volume": "11809.16",
      "turnover": "452742.39",
      "trades": "103"
    },
    {
      "date": "2022-12-01",
      "bid": "40.6361",
      "ask": "41.5381",
      "open": "40.3513",
      "high": "42.2027",
      "low": "39.3069",
      "close": "41.5381",
      "average": "40.5767",
      "volume": "5445.59",
      "turnover": "220965.79",
      "trades": "76"
    },
    {
      "date": "2022-12-02",
      "bid": "41.7754",
      "ask": "42.2501",
      "open": "39.6866",
      "high": "42.2501",
      "low": "39.6866",
      "close": "41.7754",
      "average": "40.8236",
      "volume": "8597.29",
      "turnover": "350983.16",
      "trades": "104"
    },
    {
      "date": "2022-12-05",
      "bid": "40.9209",
      "ask": "42.2027",
      "open": "41.7754",
      "high": "42.2501",
      "low": "40.0664",
      "close": "42.2027",
      "average": "41.8965",
      "volume": "6640.61",
      "turnover": "278218.93",
      "trades": "58"
    },
    {
      "date": "2022-12-06",
      "bid": "40.5886",
      "ask": "41.7279",
      "open": "42.2027",
      "high": "42.2501",
      "low": "40.3513",
      "close": "40.3513",
      "average": "40.7738",
      "volume": "6907.92",
      "turnover": "281660.63",
      "trades": "77"
    },
    {
      "date": "2022-12-07",
      "bid": "40.3513",
      "ask": "42.2027",
      "open": "40.3513",
      "high": "42.2501",
      "low": "39.4493",
      "close": "42.2501",
      "average": "40.5459",
      "volume": "4695.38",
      "turnover": "190375.32",
      "trades": "71"
    },
    {
      "date": "2022-12-08",
      "bid": "39.6392",
      "ask": "40.3513",
      "open": "42.2501",
      "high": "42.2501",
      "low": "39.6392",
      "close": "40.3513",
      "average": "40.3299",
      "volume": "5333.74",
      "turnover": "215106.96",
      "trades": "113"
    },
    {
      "date": "2022-12-09",
      "bid": "38.9271",
      "ask": "39.3543",
      "open": "39.6392",
      "high": "39.6392",
      "low": "38.5473",
      "close": "39.3069",
      "average": "39.2523",
      "volume": "3124.19",
      "turnover": "122635.38",
      "trades": "71"
    },
    {
      "date": "2022-12-12",
      "bid": "39.1644",
      "ask": "40.3513",
      "open": "39.3069",
      "high": "41.0159",
      "low": "39.1644",
      "close": "39.1644",
      "average": "40.3085",
      "volume": "8262.57",
      "turnover": "333055.61",
      "trades": "73"
    },
    {
      "date": "2022-12-13",
      "bid": "38.6423",
      "ask": "39.4018",
      "open": "39.1644",
      "high": "40.3513",
      "low": "38.4524",
      "close": "39.4968",
      "average": "39.511",
      "volume": "4742.48",
      "turnover": "187380.25",
      "trades": "46"
    },
    {
      "date": "2022-12-14",
      "bid": "38.4998",
      "ask": "39.1644",
      "open": "38.4998",
      "high": "39.2119",
      "low": "38.215",
      "close": "39.117",
      "average": "38.9959",
      "volume": "4073.54",
      "turnover": "158856.01",
      "trades": "53"
    },
    {
      "date": "2022-12-15",
      "bid": "37.8352",
      "ask": "39.8291",
      "open": "38.4524",
      "high": "39.924",
      "low": "37.5979",
      "close": "39.924",
      "average": "38.3313",
      "volume": "2665.18",
      "turnover": "102160.87",
      "trades": "48"
    },
    {
      "date": "2022-12-16",
      "bid": "38.3574",
      "ask": "39.6392",
      "open": "39.8765",
      "high": "40.5886",
      "low": "37.6453",
      "close": "38.3574",
      "average": "39.2784",
      "volume": "7118.32",
      "turnover": "279600.43",
      "trades": "69"
    },
    {
      "date": "2022-12-19",
      "bid": "37.9776",
      "ask": "38.4524",
      "open": "38.3574",
      "high": "40.3038",
      "low": "37.5979",
      "close": "37.9776",
      "average": "38.4025",
      "volume": "7301.08",
      "turnover": "280385.05",
      "trades": "71"
    },
    {
      "date": "2022-12-20",
      "bid": "35.604",
      "ask": "35.8414",
      "open": "37.9776",
      "high": "38.4524",
      "low": "35.1293",
      "close": "35.1293",
      "average": "36.385",
      "volume": "3014.1",
      "turnover": "109671.06",
      "trades": "41"
    },
    {
      "date": "2022-12-21",
      "bid": "34.9869",
      "ask": "35.4142",
      "open": "35.1293",
      "high": "36.7908",
      "low": "34.4172",
      "close": "35.4142",
      "average": "35.0629",
      "volume": "8711.26",
      "turnover": "305433.31",
      "trades": "86"
    },
    {
      "date": "2022-12-22",
      "bid": "33.6577",
      "ask": "34.1324",
      "open": "35.699",
      "high": "38.1675",
      "low": "33.6577",
      "close": "33.6577",
      "average": "35.4664",
      "volume": "10436.86",
      "turnover": "370168.18",
      "trades": "124"
    },
    {
      "date": "2022-12-23",
      "bid": "33.99",
      "ask": "35.8414",
      "open": "33.6577",
      "high": "36.2212",
      "low": "33.6577",
      "close": "35.8414",
      "average": "34.60",
      "volume": "3040.14",
      "turnover": "105186.65",
      "trades": "85"
    },
    {
      "date": "2022-12-27",
      "bid": "37.0757",
      "ask": "37.5029",
      "open": "35.8414",
      "high": "38.6897",
      "low": "35.8414",
      "close": "37.4555",
      "average": "37.1018",
      "volume": "3139.9",
      "turnover": "116495.15",
      "trades": "99"
    },
    {
      "date": "2022-12-28",
      "bid": "37.9776",
      "ask": "38.9271",
      "open": "37.9302",
      "high": "40.2563",
      "low": "36.0788",
      "close": "38.9271",
      "average": "37.8447",
      "volume": "6244.29",
      "turnover": "236312.87",
      "trades": "82"
    },
    {
      "date": "2022-12-29",
      "bid": "37.2656",
      "ask": "39.1644",
      "open": "38.9271",
      "high": "40.0189",
      "low": "37.2656",
      "close": "37.2656",
      "average": "38.6565",
      "volume": "1872.21",
      "turnover": "72373.13",
      "trades": "57"
    },
    {
      "date": "2022-12-30",
      "bid": "35.8889",
      "ask": "36.7908",
      "open": "37.2656",
      "high": "38.6423",
      "low": "35.3667",
      "close": "36.7908",
      "average": "36.525",
      "volume": "3039.17",
      "turnover": "111007.07",
      "trades": "79"
    },
    {
      "date": "2023-01-02",
      "bid": "38.9271",
      "ask": "39.4018",
      "open": "38.215",
      "high": "40.0189",
      "low": "38.215",
      "close": "39.4018",
      "average": "39.492",
      "volume": "4853.5",
      "turnover": "191673.14",
      "trades": "112"
    },
    {
      "date": "2023-01-03",
      "bid": "55.5423",
      "ask": "55.7797",
      "open": "51.2698",
      "high": "65.2741",
      "low": "50.3204",
      "close": "56.9665",
      "average": "57.6999",
      "volume": "332333.63",
      "turnover": "19173742.73",
      "trades": "3999"
    },
    {
      "date": "2023-01-04",
      "bid": "51.2698",
      "ask": "52.1006",
      "open": "57.0852",
      "high": "58.1533",
      "low": "51.0325",
      "close": "52.1006",
      "average": "54.0565",
      "volume": "70402.41",
      "turnover": "3804943.41",
      "trades": "1157"
    },
    {
      "date": "2023-01-05",
      "bid": "51.9819",
      "ask": "52.338",
      "open": "52.2193",
      "high": "53.7621",
      "low": "50.4391",
      "close": "51.5072",
      "average": "51.8181",
      "volume": "25953",
      "turnover": "1344854.47",
      "trades": "345"
    },
    {
      "date": "2023-01-09",
      "bid": "55.4236",
      "ask": "55.7797",
      "open": "51.5072",
      "high": "57.6786",
      "low": "51.5072",
      "close": "55.0676",
      "average": "55.82",
      "volume": "58863.72",
      "turnover": "3285834.01",
      "trades": "803"
    },
    {
      "date": "2023-01-10",
      "bid": "55.7797",
      "ask": "56.3731",
      "open": "55.661",
      "high": "56.4918",
      "low": "54.5929",
      "close": "55.7797",
      "average": "55.4498",
      "volume": "16673.11",
      "turnover": "924528.07",
      "trades": "344"
    },
    {
      "date": "2023-01-11",
      "bid": "52.338",
      "ask": "53.6434",
      "open": "56.9665",
      "high": "57.4412",
      "low": "51.0325",
      "close": "53.9995",
      "average": "54.6404",
      "volume": "37648.62",
      "turnover": "2057156.21",
      "trades": "442"
    },
    {
      "date": "2023-01-12",
      "bid": "52.9314",
      "ask": "54.5929",
      "open": "53.9995",
      "high": "55.0676",
      "low": "49.8457",
      "close": "55.0676",
      "average": "52.243",
      "volume": "33559.27",
      "turnover": "1753251.17",
      "trades": "412"
    },
    {
      "date": "2023-01-13",
      "bid": "54.1182",
      "ask": "54.5929",
      "open": "55.0676",
      "high": "55.0676",
      "low": "53.05",
      "close": "53.8808",
      "average": "53.8713",
      "volume": "12972.66",
      "turnover": "698869.79",
      "trades": "210"
    },
    {
      "date": "2023-01-16",
      "bid": "58.628",
      "ask": "59.1027",
      "open": "56.1357",
      "high": "59.1027",
      "low": "54.5929",
      "close": "59.1027",
      "average": "57.37",
      "volume": "43734.55",
      "turnover": "2509048.54",
      "trades": "472"
    },
    {
      "date": "2023-01-17",
      "bid": "55.4236",
      "ask": "55.661",
      "open": "59.3401",
      "high": "59.3401",
      "low": "53.9995",
      "close": "56.0171",
      "average": "56.7457",
      "volume": "33210.73",
      "turnover": "1883491.63",
      "trades": "396"
    },
    {
      "date": "2023-01-18",
      "bid": "56.6105",
      "ask": "57.4412",
      "open": "56.0171",
      "high": "58.7467",
      "low": "54.2368",
      "close": "58.7467",
      "average": "55.6278",
      "volume": "12653.82",
      "turnover": "703893.53",
      "trades": "191"
    },
    {
      "date": "2023-01-19",
      "bid": "55.8984",
      "ask": "56.9665",
      "open": "58.628",
      "high": "58.628",
      "low": "55.305",
      "close": "56.8478",
      "average": "56.6959",
      "volume": "12560.76",
      "turnover": "712153.76",
      "trades": "190"
    },
    {
      "date": "2023-01-20",
      "bid": "54.4742",
      "ask": "54.5929",
      "open": "56.8478",
      "high": "56.8478",
      "low": "53.4061",
      "close": "53.8808",
      "average": "54.9323",
      "volume": "14655.84",
      "turnover": "805088.01",
      "trades": "214"
    },
    {
      "date": "2023-01-23",
      "bid": "53.4061",
      "ask": "53.8808",
      "open": "53.8808",
      "high": "55.305",
      "low": "52.9314",
      "close": "53.1687",
      "average": "53.7645",
      "volume": "13940.73",
      "turnover": "749523.72",
      "trades": "192"
    },
    {
      "date": "2023-01-24",
      "bid": "50.7951",
      "ask": "50.9138",
      "open": "53.1687",
      "high": "54.5929",
      "low": "49.8457",
      "close": "50.7951",
      "average": "51.3268",
      "volume": "25892.54",
      "turnover": "1328992.72",
      "trades": "317"
    },
    {
      "date": "2023-01-25",
      "bid": "48.1842",
      "ask": "48.4215",
      "open": "50.7951",
      "high": "50.7951",
      "low": "47.7094",
      "close": "48.3028",
      "average": "48.7728",
      "volume": "17849.8",
      "turnover": "870600.51",
      "trades": "275"
    },
    {
      "date": "2023-01-26",
      "bid": "46.1903",
      "ask": "46.3802",
      "open": "47.7094",
      "high": "48.5402",
      "low": "45.5732",
      "close": "46.1903",
      "average": "47.0591",
      "volume": "37551.13",
      "turnover": "1767128.97",
      "trades": "339"
    },
    {
      "date": "2023-01-27",
      "bid": "44.244",
      "ask": "44.7187",
      "open": "46.1903",
      "high": "49.4896",
      "low": "43.5794",
      "close": "44.1015",
      "average": "44.9371",
      "volume": "40598.52",
      "turnover": "1824387.59",
      "trades": "338"
    },
    {
      "date": "2023-01-30",
      "bid": "43.5319",
      "ask": "43.7218",
      "open": "44.1015",
      "high": "44.1015",
      "low": "43.1996",
      "close": "43.1996",
      "average": "43.5889",
      "volume": "10764.88",
      "turnover": "469234.79",
      "trades": "175"
    },
    {
      "date": "2023-01-31",
      "bid": "44.244",
      "ask": "44.6237",
      "open": "43.6743",
      "high": "45.5732",
      "low": "43.2471",
      "close": "45.5257",
      "average": "44.365",
      "volume": "11273.35",
      "turnover": "500154.09",
      "trades": "169"
    },
    {
      "date": "2023-02-01",
      "bid": "46.0479",
      "ask": "46.2853",
      "open": "45.5257",
      "high": "47.0923",
      "low": "45.4782",
      "close": "45.858",
      "average": "45.9601",
      "volume": "6756.13",
      "turnover": "310512.27",
      "trades": "130"
    },
    {
      "date": "2023-02-02",
      "bid": "47.0923",
      "ask": "47.4721",
      "open": "46.2853",
      "high": "48.3028",
      "low": "46.0479",
      "close": "47.7094",
      "average": "47.1777",
      "volume": "14477.76",
      "turnover": "683037.43",
      "trades": "125"
    },
    {
      "date": "2023-02-03",
      "bid": "49.4896",
      "ask": "50.083",
      "open": "49.6083",
      "high": "57.7973",
      "low": "48.7776",
      "close": "48.7776",
      "average": "53.5532",
      "volume": "158805.04",
      "turnover": "8504612.13",
      "trades": "1651"
    },
    {
      "date": "2023-02-06",
      "bid": "47.2347",
      "ask": "47.4721",
      "open": "48.8962",
      "high": "49.4896",
      "low": "45.2409",
      "close": "47.4246",
      "average": "46.5416",
      "volume": "57589.71",
      "turnover": "2680336.6",
      "trades": "596"
    },
    {
      "date": "2023-02-07",
      "bid": "45.6681",
      "ask": "46.1903",
      "open": "47.4246",
      "high": "47.4246",
      "low": "45.1459",
      "close": "46.4752",
      "average": "45.8651",
      "volume": "14914.35",
      "turnover": "684055.01",
      "trades": "198"
    },
    {
      "date": "2023-02-08",
      "bid": "44.3864",
      "ask": "44.9086",
      "open": "46.4277",
      "high": "46.4277",
      "low": "44.149",
      "close": "44.9086",
      "average": "45.3263",
      "volume": "14094.25",
      "turnover": "638825.36",
      "trades": "205"
    },
    {
      "date": "2023-02-09",
      "bid": "45.6681",
      "ask": "45.858",
      "open": "45.9055",
      "high": "45.9055",
      "low": "44.1965",
      "close": "45.6681",
      "average": "45.1982",
      "volume": "8525.04",
      "turnover": "385316.5",
      "trades": "171"
    },
    {
      "date": "2023-02-10",
      "bid": "39.4493",
      "ask": "39.6392",
      "open": "45.6207",
      "high": "46.0004",
      "low": "30.8568",
      "close": "39.4018",
      "average": "40.9328",
      "volume": "79405.47",
      "turnover": "3250244.17",
      "trades": "852"
    },
    {
      "date": "2023-02-13",
      "bid": "38.0251",
      "ask": "40.3513",
      "open": "39.5442",
      "high": "41.633",
      "low": "37.0757",
      "close": "40.0189",
      "average": "38.6209",
      "volume": "38918.63",
      "turnover": "1503058.3",
      "trades": "360"
    },
    {
      "date": "2023-02-14",
      "bid": "39.2119",
      "ask": "40.1139",
      "open": "40.3513",
      "high": "40.3513",
      "low": "38.0251",
      "close": "38.6423",
      "average": "39.2475",
      "volume": "10255.19",
      "turnover": "402495.24",
      "trades": "140"
    },
    {
      "date": "2023-02-15",
      "bid": "37.6453",
      "ask": "37.7403",
      "open": "39.1644",
      "high": "39.1644",
      "low": "37.2656",
      "close": "37.2656",
      "average": "38.2079",
      "volume": "8744.96",
      "turnover": "334126.14",
      "trades": "147"
    },
    {
      "date": "2023-02-16",
      "bid": "38.4049",
      "ask": "38.8796",
      "open": "37.5504",
      "high": "39.117",
      "low": "37.5504",
      "close": "38.8796",
      "average": "38.4998",
      "volume": "7855.17",
      "turnover": "302415.95",
      "trades": "115"
    },
    {
      "date": "2023-02-17",
      "bid": "37.3605",
      "ask": "37.5504",
      "open": "38.8796",
      "high": "39.8765",
      "low": "37.5504",
      "close": "37.5504",
      "average": "38.5188",
      "volume": "10758.56",
      "turnover": "414395.21",
      "trades": "128"
    },
    {
      "date": "2023-02-20",
      "bid": "36.8383",
      "ask": "37.8827",
      "open": "37.5504",
      "high": "38.9746",
      "low": "36.8383",
      "close": "37.8827",
      "average": "37.6572",
      "volume": "7566.54",
      "turnover": "284930",
      "trades": "131"
    },
    {
      "date": "2023-02-21",
      "bid": "36.4111",
      "ask": "37.8352",
      "open": "37.7878",
      "high": "37.7878",
      "low": "35.4616",
      "close": "35.9838",
      "average": "36.1334",
      "volume": "25928.73",
      "turnover": "936919.52",
      "trades": "235"
    },
    {
      "date": "2023-02-22",
      "bid": "35.3667",
      "ask": "36.0788",
      "open": "35.9838",
      "high": "36.0788",
      "low": "34.3223",
      "close": "36.0788",
      "average": "35.0154",
      "volume": "21672.38",
      "turnover": "758891.15",
      "trades": "190"
    },
    {
      "date": "2023-02-23",
      "bid": "35.1293",
      "ask": "36.6959",
      "open": "37.6453",
      "high": "37.6453",
      "low": "34.1799",
      "close": "34.1799",
      "average": "35.6159",
      "volume": "10748.62",
      "turnover": "382819.1",
      "trades": "104"
    },
    {
      "date": "2023-02-24",
      "bid": "34.6071",
      "ask": "35.0818",
      "open": "34.3698",
      "high": "36.2686",
      "low": "34.1799",
      "close": "35.0818",
      "average": "34.9466",
      "volume": "7331.96",
      "turnover": "256220.78",
      "trades": "103"
    },
    {
      "date": "2023-02-27",
      "bid": "33.5153",
      "ask": "33.895",
      "open": "35.0818",
      "high": "35.4616",
      "low": "33.2304",
      "close": "33.2779",
      "average": "33.9164",
      "volume": "23895.49",
      "turnover": "810442.45",
      "trades": "212"
    },
    {
      "date": "2023-02-28",
      "bid": "33.2779",
      "ask": "34.2748",
      "open": "33.2779",
      "high": "34.3223",
      "low": "33.2304",
      "close": "34.2748",
      "average": "33.4179",
      "volume": "10054.65",
      "turnover": "335997.8",
      "trades": "115"
    },
    {
      "date": "2023-03-01",
      "bid": "33.895",
      "ask": "34.4172",
      "open": "34.1324",
      "high": "34.3223",
      "low": "33.2304",
      "close": "34.0375",
      "average": "33.5865",
      "volume": "9435.72",
      "turnover": "317087.19",
      "trades": "112"
    },
    {
      "date": "2023-03-02",
      "bid": "33.9425",
      "ask": "34.3223",
      "open": "35.0818",
      "high": "35.0818",
      "low": "32.9931",
      "close": "33.9425",
      "average": "33.558",
      "volume": "4719.86",
      "turnover": "158386.93",
      "trades": "82"
    },
    {
      "date": "2023-03-03",
      "bid": "33.4678",
      "ask": "33.8476",
      "open": "33.9425",
      "high": "34.3698",
      "low": "33.2304",
      "close": "33.8476",
      "average": "33.717",
      "volume": "12190.14",
      "turnover": "411007.94",
      "trades": "105"
    },
    {
      "date": "2023-03-06",
      "bid": "33.0405",
      "ask": "33.183",
      "open": "33.8476",
      "high": "33.99",
      "low": "33.088",
      "close": "33.088",
      "average": "33.4725",
      "volume": "5442.35",
      "turnover": "182169.8",
      "trades": "98"
    },
    {
      "date": "2023-03-07",
      "bid": "33.088",
      "ask": "33.2304",
      "open": "33.2779",
      "high": "34.2748",
      "low": "33.088",
      "close": "33.1355",
      "average": "33.399",
      "volume": "5236.37",
      "turnover": "174887.09",
      "trades": "71"
    },
    {
      "date": "2023-03-08",
      "bid": "32.7557",
      "ask": "32.9931",
      "open": "33.183",
      "high": "33.5153",
      "low": "32.186",
      "close": "32.7557",
      "average": "32.9029",
      "volume": "7040.25",
      "turnover": "231649.62",
      "trades": "87"
    },
    {
      "date": "2023-03-09",
      "bid": "32.8032",
      "ask": "33.1355",
      "open": "32.8032",
      "high": "33.1355",
      "low": "32.8032",
      "close": "32.8032",
      "average": "32.9788",
      "volume": "2562.13",
      "turnover": "84498.47",
      "trades": "69"
    },
    {
      "date": "2023-03-10",
      "bid": "31.5214",
      "ask": "31.9012",
      "open": "32.9931",
      "high": "33.2304",
      "low": "31.474",
      "close": "31.5689",
      "average": "32.2027",
      "volume": "10467.65",
      "turnover": "337078.95",
      "trades": "115"
    },
    {
      "date": "2023-03-13",
      "bid": "30.9043",
      "ask": "31.7588",
      "open": "31.6639",
      "high": "31.6639",
      "low": "29.67",
      "close": "30.8568",
      "average": "30.6669",
      "volume": "16588.13",
      "turnover": "508707.64",
      "trades": "161"
    },
    {
      "date": "2023-03-14",
      "bid": "33.8001",
      "ask": "34.2273",
      "open": "30.8568",
      "high": "35.3192",
      "low": "30.1447",
      "close": "33.8001",
      "average": "32.2217",
      "volume": "17926.14",
      "turnover": "577622.61",
      "trades": "194"
    },
    {
      "date": "2023-03-15",
      "bid": "32.186",
      "ask": "32.9456",
      "open": "33.8001",
      "high": "35.2243",
      "low": "32.0436",
      "close": "32.186",
      "average": "33.539",
      "volume": "11675.77",
      "turnover": "391585.37",
      "trades": "122"
    },
    {
      "date": "2023-03-16",
      "bid": "31.6164",
      "ask": "32.7557",
      "open": "32.281",
      "high": "34.9869",
      "low": "31.0942",
      "close": "31.6164",
      "average": "32.0911",
      "volume": "10684.79",
      "turnover": "342896.74",
      "trades": "123"
    },
    {
      "date": "2023-03-17",
      "bid": "31.6639",
      "ask": "32.0436",
      "open": "31.8063",
      "high": "33.5627",
      "low": "31.6639",
      "close": "32.3759",
      "average": "32.5136",
      "volume": "5437.04",
      "turnover": "176773.96",
      "trades": "83"
    },
    {
      "date": "2023-03-20",
      "bid": "33.7052",
      "ask": "34.0849",
      "open": "32.1386",
      "high": "34.2748",
      "low": "31.6639",
      "close": "34.2273",
      "average": "33.05",
      "volume": "6887.53",
      "turnover": "227634.6",
      "trades": "118"
    },
    {
      "date": "2023-03-21",
      "bid": "32.9456",
      "ask": "33.3254",
      "open": "34.2273",
      "high": "34.9869",
      "low": "32.9456",
      "close": "32.9456",
      "average": "33.7146",
      "volume": "4899.29",
      "turnover": "165178.03",
      "trades": "85"
    },
    {
      "date": "2023-03-22",
      "bid": "17.7308",
      "ask": "18.0156",
      "open": "18.9176",
      "high": "20.1519",
      "low": "16.6389",
      "close": "17.802",
      "average": "18.5782",
      "volume": "241180.34",
      "turnover": "4480690.3",
      "trades": "1560"
    },
    {
      "date": "2023-03-23",
      "bid": "16.2592",
      "ask": "16.7101",
      "open": "17.9207",
      "high": "17.9207",
      "low": "15.4284",
      "close": "15.9031",
      "average": "16.5179",
      "volume": "110342.36",
      "turnover": "1822748.9",
      "trades": "541"
    },
    {
      "date": "2023-03-24",
      "bid": "16.2354",
      "ask": "16.9238",
      "open": "16.1405",
      "high": "17.7071",
      "low": "15.9031",
      "close": "16.9238",
      "average": "16.5725",
      "volume": "25133.82",
      "turnover": "416508.74",
      "trades": "237"
    },
    {
      "date": "2023-03-27",
      "bid": "17.0424",
      "ask": "17.0662",
      "open": "17.5409",
      "high": "17.5409",
      "low": "16.1642",
      "close": "17.0662",
      "average": "17.0401",
      "volume": "13669.37",
      "turnover": "232926.95",
      "trades": "119"
    },
    {
      "date": "2023-03-28",
      "bid": "15.9268",
      "ask": "16.4253",
      "open": "17.5646",
      "high": "17.7545",
      "low": "16.0218",
      "close": "16.4253",
      "average": "16.6674",
      "volume": "9664.07",
      "turnover": "161083.75",
      "trades": "102"
    },
    {
      "date": "2023-03-29",
      "bid": "16.6152",
      "ask": "16.9475",
      "open": "16.4253",
      "high": "17.3035",
      "low": "15.9743",
      "close": "16.6152",
      "average": "16.7078",
      "volume": "7957.17",
      "turnover": "132945.54",
      "trades": "84"
    },
    {
      "date": "2023-03-30",
      "bid": "16.6389",
      "ask": "16.8051",
      "open": "17.0899",
      "high": "17.0899",
      "low": "16.1405",
      "close": "16.8051",
      "average": "16.7481",
      "volume": "13150.32",
      "turnover": "220234.5",
      "trades": "84"
    },
    {
      "date": "2023-03-31",
      "bid": "16.6389",
      "ask": "17.1611",
      "open": "16.8051",
      "high": "17.4697",
      "low": "16.2829",
      "close": "17.1611",
      "average": "16.9356",
      "volume": "9830.35",
      "turnover": "166483.17",
      "trades": "79"
    },
    {
      "date": "2023-04-03",
      "bid": "18.5141",
      "ask": "18.7514",
      "open": "17.7545",
      "high": "20.1519",
      "low": "17.3747",
      "close": "18.7514",
      "average": "18.8582",
      "volume": "33114.97",
      "turnover": "624464.21",
      "trades": "292"
    },
    {
      "date": "2023-04-04",
      "bid": "17.9207",
      "ask": "18.253",
      "open": "18.8226",
      "high": "19.4398",
      "low": "17.8257",
      "close": "18.2767",
      "average": "18.6636",
      "volume": "14782.57",
      "turnover": "275901.58",
      "trades": "148"
    },
    {
      "date": "2023-04-05",
      "bid": "17.8495",
      "ask": "17.9681",
      "open": "18.2767",
      "high": "18.9651",
      "low": "17.9207",
      "close": "18.0156",
      "average": "18.3123",
      "volume": "2608.98",
      "turnover": "47779.01",
      "trades": "65"
    },
    {
      "date": "2023-04-06",
      "bid": "21.4099",
      "ask": "21.8134",
      "open": "17.9919",
      "high": "25.0178",
      "low": "17.5646",
      "close": "21.5998",
      "average": "20.9589",
      "volume": "39392.84",
      "turnover": "825649.78",
      "trades": "355"
    },
    {
      "date": "2023-04-11",
      "bid": "24.8279",
      "ask": "25.1602",
      "open": "24.543",
      "high": "33.7052",
      "low": "23.7835",
      "close": "23.7835",
      "average": "29.9145",
      "volume": "547359.8",
      "turnover": "16378921.07",
      "trades": "4274"
    },
    {
      "date": "2023-04-12",
      "bid": "23.5936",
      "ask": "23.736",
      "open": "25.8248",
      "high": "28.0085",
      "low": "22.5492",
      "close": "23.736",
      "average": "25.1008",
      "volume": "143755.11",
      "turnover": "3608349.06",
      "trades": "1210"
    },
    {
      "date": "2023-04-13",
      "bid": "23.831",
      "ask": "24.1158",
      "open": "23.736",
      "high": "24.8753",
      "low": "23.0477",
      "close": "24.1633",
      "average": "24.1039",
      "volume": "24234.94",
      "turnover": "584156.94",
      "trades": "265"
    },
    {
      "date": "2023-04-14",
      "bid": "25.2551",
      "ask": "25.3975",
      "open": "24.2107",
      "high": "25.8248",
      "low": "24.2107",
      "close": "25.2551",
      "average": "24.9655",
      "volume": "34236.22",
      "turnover": "854686.95",
      "trades": "236"
    },
    {
      "date": "2023-04-17",
      "bid": "23.8784",
      "ask": "24.0683",
      "open": "25.0652",
      "high": "25.1127",
      "low": "23.4986",
      "close": "24.1158",
      "average": "24.0113",
      "volume": "19107.34",
      "turnover": "458814.8",
      "trades": "222"
    },
    {
      "date": "2023-04-18",
      "bid": "24.0208",
      "ask": "24.1158",
      "open": "24.2107",
      "high": "24.7329",
      "low": "24.1158",
      "close": "24.1158",
      "average": "24.3342",
      "volume": "8144.4",
      "turnover": "198178.5",
      "trades": "116"
    },
    {
      "date": "2023-04-19",
      "bid": "24.2582",
      "ask": "25.2076",
      "open": "24.1158",
      "high": "25.5874",
      "low": "23.736",
      "close": "25.2076",
      "average": "24.6427",
      "volume": "15216.55",
      "turnover": "374969.11",
      "trades": "161"
    },
    {
      "date": "2023-04-20",
      "bid": "24.2107",
      "ask": "24.9228",
      "open": "25.7773",
      "high": "25.7773",
      "low": "24.2582",
      "close": "24.9228",
      "average": "24.9608",
      "volume": "8981.81",
      "turnover": "224191.97",
      "trades": "76"
    },
    {
      "date": "2023-04-21",
      "bid": "23.9734",
      "ask": "24.3057",
      "open": "24.9228",
      "high": "24.9228",
      "low": "23.7835",
      "close": "24.0683",
      "average": "24.3318",
      "volume": "3028.85",
      "turnover": "73700.8",
      "trades": "76"
    },
    {
      "date": "2023-04-24",
      "bid": "25.3026",
      "ask": "26.1096",
      "open": "24.0683",
      "high": "27.3439",
      "low": "24.0683",
      "close": "26.1096",
      "average": "25.3073",
      "volume": "26925.78",
      "turnover": "681423.89",
      "trades": "185"
    },
    {
      "date": "2023-04-25",
      "bid": "17.0899",
      "ask": "17.4934",
      "open": "20.5316",
      "high": "22.122",
      "low": "16.1405",
      "close": "17.0899",
      "average": "18.8606",
      "volume": "252362.99",
      "turnover": "4759943.7",
      "trades": "1516"
    },
    {
      "date": "2023-04-26",
      "bid": "14.9299",
      "ask": "15.2148",
      "open": "18.2767",
      "high": "18.9888",
      "low": "14.2416",
      "close": "15.1673",
      "average": "16.3304",
      "volume": "97011",
      "turnover": "1584181.19",
      "trades": "610"
    },
    {
      "date": "2023-04-27",
      "bid": "14.835",
      "ask": "15.0011",
      "open": "15.6657",
      "high": "15.9031",
      "low": "14.2653",
      "close": "14.835",
      "average": "14.9323",
      "volume": "31971.35",
      "turnover": "477413.67",
      "trades": "226"
    },
    {
      "date": "2023-04-28",
      "bid": "14.4789",
      "ask": "15.1673",
      "open": "14.4789",
      "high": "15.3572",
      "low": "13.0548",
      "close": "14.4789",
      "average": "14.1656",
      "volume": "128990.36",
      "turnover": "1827366.74",
      "trades": "939"
    },
    {
      "date": "2023-05-02",
      "bid": "13.7906",
      "ask": "13.8143",
      "open": "15.191",
      "high": "15.191",
      "low": "13.577",
      "close": "13.7906",
      "average": "14.0303",
      "volume": "52176.89",
      "turnover": "732051.97",
      "trades": "173"
    },
    {
      "date": "2023-05-03",
      "bid": "13.2921",
      "ask": "13.7431",
      "open": "13.7669",
      "high": "13.7669",
      "low": "12.8412",
      "close": "13.2921",
      "average": "13.4298",
      "volume": "28339.24",
      "turnover": "380617.11",
      "trades": "129"
    },
    {
      "date": "2023-05-04",
      "bid": "11.6425",
      "ask": "11.868",
      "open": "13.2921",
      "high": "13.2921",
      "low": "11.6425",
      "close": "11.868",
      "average": "12.3118",
      "volume": "50574.56",
      "turnover": "622689.24",
      "trades": "184"
    },
    {
      "date": "2023-05-05",
      "bid": "11.8324",
      "ask": "11.868",
      "open": "11.868",
      "high": "12.5801",
      "low": "11.1796",
      "close": "11.868",
      "average": "11.7635",
      "volume": "47163.26",
      "turnover": "554838.97",
      "trades": "328"
    },
    {
      "date": "2023-05-08",
      "bid": "11.1559",
      "ask": "11.4051",
      "open": "11.868",
      "high": "11.868",
      "low": "10.9304",
      "close": "11.0372",
      "average": "11.3149",
      "volume": "29275.24",
      "turnover": "331239.17",
      "trades": "141"
    },
    {
      "date": "2023-05-09",
      "bid": "11.5001",
      "ask": "11.6544",
      "open": "11.0372",
      "high": "11.8561",
      "low": "10.9423",
      "close": "11.6544",
      "average": "11.398",
      "volume": "23077.58",
      "turnover": "263065.03",
      "trades": "255"
    },
    {
      "date": "2023-05-10",
      "bid": "11.868",
      "ask": "11.9629",
      "open": "11.6544",
      "high": "12.0579",
      "low": "11.4051",
      "close": "11.868",
      "average": "11.7849",
      "volume": "21726.98",
      "turnover": "256038.97",
      "trades": "283"
    },
    {
      "date": "2023-05-11",
      "bid": "11.8442",
      "ask": "11.868",
      "open": "11.868",
      "high": "13.031",
      "low": "11.7374",
      "close": "11.8442",
      "average": "12.262",
      "volume": "60444.02",
      "turnover": "741191.69",
      "trades": "281"
    },
    {
      "date": "2023-05-12",
      "bid": "13.7431",
      "ask": "14.7163",
      "open": "12.3427",
      "high": "15.3809",
      "low": "12.3427",
      "close": "13.7669",
      "average": "13.9496",
      "volume": "96751.23",
      "turnover": "1349740.31",
      "trades": "567"
    },
    {
      "date": "2023-05-15",
      "bid": "11.9392",
      "ask": "12.224",
      "open": "15.0961",
      "high": "15.0961",
      "low": "11.6306",
      "close": "12.224",
      "average": "12.5468",
      "volume": "147866.62",
      "turnover": "1855354.53",
      "trades": "1119"
    },
    {
      "date": "2023-05-16",
      "bid": "11.1678",
      "ask": "11.5001",
      "open": "12.224",
      "high": "12.224",
      "low": "10.9185",
      "close": "11.6544",
      "average": "11.4787",
      "volume": "69687.93",
      "turnover": "799878.89",
      "trades": "352"
    },
    {
      "date": "2023-05-17",
      "bid": "10.9897",
      "ask": "11.3577",
      "open": "11.6306",
      "high": "11.6306",
      "low": "10.7168",
      "close": "10.966",
      "average": "11.1203",
      "volume": "26575.93",
      "turnover": "295522.21",
      "trades": "85"
    },
    {
      "date": "2023-05-19",
      "bid": "11.9392",
      "ask": "12.0341",
      "open": "12.5801",
      "high": "14.2416",
      "low": "11.3933",
      "close": "11.9392",
      "average": "12.0792",
      "volume": "190798.64",
      "turnover": "2304533.43",
      "trades": "1008"
    },
    {
      "date": "2023-05-22",
      "bid": "12.0341",
      "ask": "12.224",
      "open": "12.0341",
      "high": "13.7431",
      "low": "11.9629",
      "close": "12.224",
      "average": "12.5991",
      "volume": "141731.82",
      "turnover": "1785729.97",
      "trades": "1118"
    },
    {
      "date": "2023-05-23",
      "bid": "12.6275",
      "ask": "12.7937",
      "open": "12.224",
      "high": "13.5058",
      "low": "11.6306",
      "close": "12.7937",
      "average": "12.3308",
      "volume": "84348.11",
      "turnover": "1039988.28",
      "trades": "257"
    },
    {
      "date": "2023-05-24",
      "bid": "11.9392",
      "ask": "12.1528",
      "open": "12.77",
      "high": "14.0042",
      "low": "11.868",
      "close": "12.0341",
      "average": "12.8127",
      "volume": "89440.28",
      "turnover": "1145931.84",
      "trades": "1594"
    },
    {
      "date": "2023-05-25",
      "bid": "11.868",
      "ask": "11.8917",
      "open": "11.9629",
      "high": "13.0548",
      "low": "11.868",
      "close": "11.9867",
      "average": "12.2573",
      "volume": "96237.28",
      "turnover": "1179597.89",
      "trades": "3187"
    },
    {
      "date": "2023-05-26",
      "bid": "11.868",
      "ask": "11.9629",
      "open": "12.224",
      "high": "12.319",
      "low": "11.6306",
      "close": "11.868",
      "average": "11.9036",
      "volume": "37575.19",
      "turnover": "447255.07",
      "trades": "329"
    },
    {
      "date": "2023-05-29",
      "bid": "12.6038",
      "ask": "12.77",
      "open": "11.868",
      "high": "12.8174",
      "low": "11.868",
      "close": "12.6038",
      "average": "12.3118",
      "volume": "53943.15",
      "turnover": "664191.07",
      "trades": "366"
    },
    {
      "date": "2023-05-30",
      "bid": "12.319",
      "ask": "12.6038",
      "open": "13.2684",
      "high": "13.2684",
      "low": "12.0579",
      "close": "12.4851",
      "average": "12.7415",
      "volume": "63036.83",
      "turnover": "802918.87",
      "trades": "554"
    },
    {
      "date": "2023-05-31",
      "bid": "12.3427",
      "ask": "12.4376",
      "open": "12.4851",
      "high": "12.675",
      "low": "12.224",
      "close": "12.3427",
      "average": "12.4282",
      "volume": "42438.59",
      "turnover": "527397.98",
      "trades": "1756"
    },
    {
      "date": "2023-06-01",
      "bid": "12.3664",
      "ask": "12.7225",
      "open": "12.4614",
      "high": "12.9361",
      "low": "12.1053",
      "close": "12.6038",
      "average": "12.4994",
      "volume": "73635.47",
      "turnover": "920433.22",
      "trades": "1461"
    },
    {
      "date": "2023-06-02",
      "bid": "12.5089",
      "ask": "12.7937",
      "open": "12.8174",
      "high": "12.9361",
      "low": "12.3427",
      "close": "12.675",
      "average": "12.6299",
      "volume": "40470.57",
      "turnover": "511188.75",
      "trades": "800"
    },
    {
      "date": "2023-06-05",
      "bid": "12.3427",
      "ask": "12.675",
      "open": "12.9124",
      "high": "13.1735",
      "low": "12.4614",
      "close": "12.6987",
      "average": "12.7011",
      "volume": "24588.36",
      "turnover": "312306.4",
      "trades": "112"
    },
    {
      "date": "2023-06-07",
      "bid": "12.2952",
      "ask": "12.3427",
      "open": "13.2921",
      "high": "13.2921",
      "low": "12.224",
      "close": "12.2952",
      "average": "12.5017",
      "volume": "33999.19",
      "turnover": "425033.74",
      "trades": "1182"
    },
    {
      "date": "2023-06-08",
      "bid": "12.0579",
      "ask": "12.3902",
      "open": "13.031",
      "high": "13.031",
      "low": "11.6306",
      "close": "12.4614",
      "average": "12.1813",
      "volume": "28004.05",
      "turnover": "341137.59",
      "trades": "896"
    },
    {
      "date": "2023-06-09",
      "bid": "11.7493",
      "ask": "11.9629",
      "open": "12.8174",
      "high": "12.8174",
      "low": "11.3933",
      "close": "11.9867",
      "average": "11.7398",
      "volume": "39578.85",
      "turnover": "464629.03",
      "trades": "1131"
    },
    {
      "date": "2023-06-12",
      "bid": "12.675",
      "ask": "12.77",
      "open": "12.1053",
      "high": "12.9124",
      "low": "11.9867",
      "close": "12.6987",
      "average": "12.2952",
      "volume": "46390.8",
      "turnover": "570425.22",
      "trades": "143"
    },
    {
      "date": "2023-06-13",
      "bid": "17.802",
      "ask": "17.9207",
      "open": "13.0548",
      "high": "19.6297",
      "low": "12.8174",
      "close": "17.802",
      "average": "17.5243",
      "volume": "735451.89",
      "turnover": "12888755.62",
      "trades": "2939"
    },
    {
      "date": "2023-06-14",
      "bid": "15.2385",
      "ask": "15.3334",
      "open": "15.5945",
      "high": "16.6389",
      "low": "13.6719",
      "close": "15.3809",
      "average": "15.1151",
      "volume": "754617.41",
      "turnover": "11405291.02",
      "trades": "2429"
    },
    {
      "date": "2023-06-15",
      "bid": "15.6183",
      "ask": "15.642",
      "open": "15.4047",
      "high": "16.1167",
      "low": "14.6451",
      "close": "15.6183",
      "average": "15.5945",
      "volume": "113139.37",
      "turnover": "1764429.71",
      "trades": "536"
    },
    {
      "date": "2023-06-16",
      "bid": "14.5976",
      "ask": "14.7638",
      "open": "15.6183",
      "high": "15.6183",
      "low": "13.8618",
      "close": "14.5976",
      "average": "14.524",
      "volume": "209799.98",
      "turnover": "3047191.67",
      "trades": "693"
    },
    {
      "date": "2023-06-19",
      "bid": "14.5027",
      "ask": "14.6688",
      "open": "14.9299",
      "high": "15.5708",
      "low": "14.1704",
      "close": "14.6451",
      "average": "14.873",
      "volume": "124565.24",
      "turnover": "1852639.16",
      "trades": "391"
    },
    {
      "date": "2023-06-20",
      "bid": "14.1941",
      "ask": "14.2416",
      "open": "14.6451",
      "high": "14.9062",
      "low": "13.7431",
      "close": "14.2416",
      "average": "14.2345",
      "volume": "194927.76",
      "turnover": "2774646.3",
      "trades": "403"
    },
    {
      "date": "2023-06-21",
      "bid": "13.2209",
      "ask": "13.2447",
      "open": "14.2653",
      "high": "14.5739",
      "low": "12.8174",
      "close": "13.1023",
      "average": "13.3966",
      "volume": "170196.9",
      "turnover": "2279981.04",
      "trades": "616"
    },
    {
      "date": "2023-06-22",
      "bid": "13.5532",
      "ask": "13.6244",
      "open": "12.9836",
      "high": "14.1704",
      "low": "12.9836",
      "close": "13.6244",
      "average": "13.5509",
      "volume": "176091.94",
      "turnover": "2386338.5",
      "trades": "437"
    },
    {
      "date": "2023-06-26",
      "bid": "13.031",
      "ask": "13.0548",
      "open": "14.2416",
      "high": "15.0249",
      "low": "12.9836",
      "close": "13.0548",
      "average": "13.8666",
      "volume": "362978.31",
      "turnover": "5033529.29",
      "trades": "867"
    },
    {
      "date": "2023-06-27",
      "bid": "11.773",
      "ask": "12.0816",
      "open": "13.0548",
      "high": "13.2684",
      "low": "11.6306",
      "close": "11.8561",
      "average": "12.3688",
      "volume": "336525.48",
      "turnover": "4162294.96",
      "trades": "711"
    },
    {
      "date": "2023-06-28",
      "bid": "11.595",
      "ask": "11.69",
      "open": "11.8561",
      "high": "12.4614",
      "low": "11.5001",
      "close": "11.5001",
      "average": "11.8656",
      "volume": "153075.49",
      "turnover": "1816245.4",
      "trades": "361"
    },
    {
      "date": "2023-06-29",
      "bid": "11.1915",
      "ask": "11.2271",
      "open": "11.5119",
      "high": "12.319",
      "low": "11.144",
      "close": "11.144",
      "average": "11.4146",
      "volume": "143496.1",
      "turnover": "1637915.6",
      "trades": "346"
    },
    {
      "date": "2023-06-30",
      "bid": "11.3102",
      "ask": "11.4289",
      "open": "11.5594",
      "high": "12.0816",
      "low": "10.9304",
      "close": "11.2983",
      "average": "11.2366",
      "volume": "123556.26",
      "turnover": "1388374.65",
      "trades": "390"
    },
    {
      "date": "2023-07-03",
      "bid": "11.2864",
      "ask": "11.4289",
      "open": "11.5119",
      "high": "12.1765",
      "low": "11.1678",
      "close": "11.4289",
      "average": "11.398",
      "volume": "120447.75",
      "turnover": "1372952.67",
      "trades": "336"
    },
    {
      "date": "2023-07-04",
      "bid": "10.9304",
      "ask": "10.9423",
      "open": "11.4289",
      "high": "11.4526",
      "low": "10.9185",
      "close": "10.9185",
      "average": "11.023",
      "volume": "140310.65",
      "turnover": "1546640.9",
      "trades": "400"
    },
    {
      "date": "2023-07-05",
      "bid": "10.515",
      "ask": "10.6574",
      "open": "10.8355",
      "high": "10.9185",
      "low": "10.4438",
      "close": "10.6574",
      "average": "10.6503",
      "volume": "134411.35",
      "turnover": "1431579.59",
      "trades": "273"
    },
    {
      "date": "2023-07-06",
      "bid": "9.8385",
      "ask": "9.8742",
      "open": "10.6693",
      "high": "10.6812",
      "low": "9.6487",
      "close": "9.8742",
      "average": "10.0807",
      "volume": "171615.97",
      "turnover": "1729886.6",
      "trades": "471"
    },
    {
      "date": "2023-07-07",
      "bid": "9.5062",
      "ask": "9.6249",
      "open": "10.4438",
      "high": "10.4438",
      "low": "9.4944",
      "close": "9.5537",
      "average": "9.727",
      "volume": "120657.72",
      "turnover": "1173511.02",
      "trades": "338"
    },
    {
      "date": "2023-07-10",
      "bid": "9.9572",
      "ask": "10.2065",
      "open": "9.7911",
      "high": "11.1559",
      "low": "9.3164",
      "close": "10.2065",
      "average": "10.2777",
      "volume": "176707.67",
      "turnover": "1816358.26",
      "trades": "356"
    },
    {
      "date": "2023-07-11",
      "bid": "10.0284",
      "ask": "10.2183",
      "open": "10.2065",
      "high": "11.8205",
      "low": "9.8148",
      "close": "10.1234",
      "average": "10.5744",
      "volume": "350991.4",
      "turnover": "3711475.26",
      "trades": "638"
    },
    {
      "date": "2023-07-12",
      "bid": "10.0996",
      "ask": "10.2065",
      "open": "10.1471",
      "high": "10.515",
      "low": "9.7911",
      "close": "10.2302",
      "average": "10.1163",
      "volume": "128437.78",
      "turnover": "1299209.11",
      "trades": "257"
    },
    {
      "date": "2023-07-13",
      "bid": "9.6843",
      "ask": "10.1946",
      "open": "10.1827",
      "high": "10.1827",
      "low": "9.53",
      "close": "10.0878",
      "average": "9.7602",
      "volume": "101916.41",
      "turnover": "994704.03",
      "trades": "293"
    },
    {
      "date": "2023-07-14",
      "bid": "9.4944",
      "ask": "9.5656",
      "open": "10.0878",
      "high": "10.0878",
      "low": "9.0909",
      "close": "9.5656",
      "average": "9.511",
      "volume": "252994.26",
      "turnover": "2406100.09",
      "trades": "432"
    },
    {
      "date": "2023-07-17",
      "bid": "9.2926",
      "ask": "9.3994",
      "open": "9.9454",
      "high": "9.9454",
      "low": "9.1027",
      "close": "9.3164",
      "average": "9.3448",
      "volume": "67721.26",
      "turnover": "632807.84",
      "trades": "181"
    },
    {
      "date": "2023-07-18",
      "bid": "9.2095",
      "ask": "9.4944",
      "open": "9.257",
      "high": "9.5893",
      "low": "9.1383",
      "close": "9.4944",
      "average": "9.3092",
      "volume": "69002.14",
      "turnover": "642399.04",
      "trades": "184"
    },
    {
      "date": "2023-07-19",
      "bid": "9.4825",
      "ask": "9.4944",
      "open": "9.4944",
      "high": "9.5893",
      "low": "9.0315",
      "close": "9.4944",
      "average": "9.2689",
      "volume": "84975.68",
      "turnover": "787582.61",
      "trades": "194"
    },
    {
      "date": "2023-07-20",
      "bid": "9.4232",
      "ask": "9.4944",
      "open": "9.708",
      "high": "9.708",
      "low": "9.257",
      "close": "9.4944",
      "average": "9.4422",
      "volume": "54633.7",
      "turnover": "515894.46",
      "trades": "148"
    },
    {
      "date": "2023-07-21",
      "bid": "9.5181",
      "ask": "9.6843",
      "open": "9.2689",
      "high": "9.5656",
      "low": "9.0553",
      "close": "9.5656",
      "average": "9.3615",
      "volume": "68415.82",
      "turnover": "640483.76",
      "trades": "118"
    },
    {
      "date": "2023-07-24",
      "bid": "9.4825",
      "ask": "9.4944",
      "open": "9.5775",
      "high": "9.8623",
      "low": "9.4469",
      "close": "9.4944",
      "average": "9.6059",
      "volume": "62326.77",
      "turnover": "598740.55",
      "trades": "151"
    },
    {
      "date": "2023-07-25",
      "bid": "9.352",
      "ask": "9.4944",
      "open": "9.4944",
      "high": "9.5537",
      "low": "9.257",
      "close": "9.4944",
      "average": "9.4374",
      "volume": "90659.31",
      "turnover": "855538.98",
      "trades": "194"
    },
    {
      "date": "2023-07-26",
      "bid": "9.3994",
      "ask": "9.4588",
      "open": "9.4825",
      "high": "9.4944",
      "low": "9.257",
      "close": "9.4944",
      "average": "9.3804",
      "volume": "49336.15",
      "turnover": "462804.74",
      "trades": "134"
    },
    {
      "date": "2023-07-27",
      "bid": "9.3994",
      "ask": "9.4944",
      "open": "9.4944",
      "high": "9.6605",
      "low": "9.0197",
      "close": "9.4944",
      "average": "9.2879",
      "volume": "65606.33",
      "turnover": "609339.53",
      "trades": "155"
    },
    {
      "date": "2023-07-28",
      "bid": "9.435",
      "ask": "9.4706",
      "open": "9.4944",
      "high": "9.5775",
      "low": "9.352",
      "close": "9.4469",
      "average": "9.4184",
      "volume": "20877.05",
      "turnover": "196622.49",
      "trades": "82"
    },
    {
      "date": "2023-07-31",
      "bid": "9.3638",
      "ask": "9.4944",
      "open": "10.4319",
      "high": "10.9185",
      "low": "9.2214",
      "close": "9.3638",
      "average": "9.8338",
      "volume": "230948.98",
      "turnover": "2271313.23",
      "trades": "565"
    },
    {
      "date": "2023-08-01",
      "bid": "9.5418",
      "ask": "9.7555",
      "open": "9.4706",
      "high": "9.8267",
      "low": "9.3164",
      "close": "9.6605",
      "average": "9.5252",
      "volume": "70220.29",
      "turnover": "668861.79",
      "trades": "158"
    },
    {
      "date": "2023-08-02",
      "bid": "9.4944",
      "ask": "9.5775",
      "open": "9.9098",
      "high": "9.9098",
      "low": "9.3164",
      "close": "9.5418",
      "average": "9.4778",
      "volume": "55098.27",
      "turnover": "522216.1",
      "trades": "112"
    },
    {
      "date": "2023-08-03",
      "bid": "9.5062",
      "ask": "9.7199",
      "open": "9.4944",
      "high": "9.8979",
      "low": "9.3401",
      "close": "9.6249",
      "average": "9.5703",
      "volume": "50090.07",
      "turnover": "479407.97",
      "trades": "110"
    },
    {
      "date": "2023-08-04",
      "bid": "9.6012",
      "ask": "9.7317",
      "open": "9.7317",
      "high": "9.7911",
      "low": "9.3994",
      "close": "9.6249",
      "average": "9.6582",
      "volume": "19433.68",
      "turnover": "187699.54",
      "trades": "82"
    },
    {
      "date": "2023-08-07",
      "bid": "9.5062",
      "ask": "9.5537",
      "open": "9.6249",
      "high": "9.9572",
      "low": "9.3757",
      "close": "9.4588",
      "average": "9.5703",
      "volume": "61254.77",
      "turnover": "586264.48",
      "trades": "127"
    },
    {
      "date": "2023-08-08",
      "bid": "9.5181",
      "ask": "9.6843",
      "open": "9.708",
      "high": "9.708",
      "low": "9.4588",
      "close": "9.6724",
      "average": "9.5751",
      "volume": "26599.02",
      "turnover": "254689.82",
      "trades": "102"
    },
    {
      "date": "2023-08-09",
      "bid": "9.6843",
      "ask": "9.8385",
      "open": "9.6843",
      "high": "9.8623",
      "low": "9.5181",
      "close": "9.7199",
      "average": "9.7507",
      "volume": "34215.32",
      "turnover": "333634",
      "trades": "105"
    },
    {
      "date": "2023-08-10",
      "bid": "9.7317",
      "ask": "9.7673",
      "open": "9.7199",
      "high": "9.8504",
      "low": "9.6605",
      "close": "9.7673",
      "average": "9.7792",
      "volume": "29520.14",
      "turnover": "288673.78",
      "trades": "84"
    },
    {
      "date": "2023-08-11",
      "bid": "10.9185",
      "ask": "11.1322",
      "open": "9.7317",
      "high": "11.0491",
      "low": "9.7317",
      "close": "10.9185",
      "average": "10.4889",
      "volume": "128982.36",
      "turnover": "1352873.59",
      "trades": "254"
    },
    {
      "date": "2023-08-14",
      "bid": "10.2065",
      "ask": "10.3251",
      "open": "11.1322",
      "high": "11.3814",
      "low": "9.981",
      "close": "10.2302",
      "average": "10.2848",
      "volume": "135143.78",
      "turnover": "1389878.19",
      "trades": "293"
    },
    {
      "date": "2023-08-15",
      "bid": "9.4944",
      "ask": "9.6724",
      "open": "10.4082",
      "high": "10.4082",
      "low": "9.4944",
      "close": "9.6724",
      "average": "9.8029",
      "volume": "67449.31",
      "turnover": "661157.45",
      "trades": "192"
    },
    {
      "date": "2023-08-16",
      "bid": "9.5775",
      "ask": "9.6012",
      "open": "9.6724",
      "high": "9.9691",
      "low": "9.4944",
      "close": "9.6012",
      "average": "9.6748",
      "volume": "54263.85",
      "turnover": "525054.21",
      "trades": "95"
    },
    {
      "date": "2023-08-17",
      "bid": "9.4113",
      "ask": "9.5893",
      "open": "9.4944",
      "high": "9.6012",
      "low": "9.2095",
      "close": "9.5893",
      "average": "9.4066",
      "volume": "52600.22",
      "turnover": "494772.54",
      "trades": "132"
    },
    {
      "date": "2023-08-18",
      "bid": "9.4469",
      "ask": "9.5418",
      "open": "9.5893",
      "high": "9.5893",
      "low": "9.3638",
      "close": "9.5893",
      "average": "9.473",
      "volume": "33148.08",
      "turnover": "313978.38",
      "trades": "73"
    },
    {
      "date": "2023-08-21",
      "bid": "9.4825",
      "ask": "9.5893",
      "open": "9.9691",
      "high": "10.3963",
      "low": "9.4825",
      "close": "9.5893",
      "average": "9.8053",
      "volume": "156736.12",
      "turnover": "1536965.92",
      "trades": "321"
    },
    {
      "date": "2023-08-22",
      "bid": "9.6131",
      "ask": "9.7911",
      "open": "9.5893",
      "high": "9.8623",
      "low": "9.3282",
      "close": "9.7911",
      "average": "9.5229",
      "volume": "37874.48",
      "turnover": "360658.31",
      "trades": "128"
    },
    {
      "date": "2023-08-23",
      "bid": "9.4706",
      "ask": "9.6605",
      "open": "9.7792",
      "high": "9.7792",
      "low": "9.4706",
      "close": "9.6605",
      "average": "9.5513",
      "volume": "28539.57",
      "turnover": "272562.96",
      "trades": "72"
    },
    {
      "date": "2023-08-24",
      "bid": "9.5418",
      "ask": "9.708",
      "open": "9.8504",
      "high": "9.886",
      "low": "9.5062",
      "close": "9.708",
      "average": "9.6843",
      "volume": "22596.54",
      "turnover": "218855.53",
      "trades": "59"
    },
    {
      "date": "2023-08-25",
      "bid": "9.4706",
      "ask": "9.5181",
      "open": "9.708",
      "high": "9.8623",
      "low": "9.4588",
      "close": "9.5181",
      "average": "9.5513",
      "volume": "34135.48",
      "turnover": "326062.02",
      "trades": "107"
    },
    {
      "date": "2023-08-28",
      "bid": "9.4588",
      "ask": "9.4944",
      "open": "9.4944",
      "high": "9.6368",
      "low": "9.4232",
      "close": "9.4944",
      "average": "9.4849",
      "volume": "25599.02",
      "turnover": "242784.86",
      "trades": "123"
    },
    {
      "date": "2023-08-29",
      "bid": "9.3757",
      "ask": "9.4706",
      "open": "9.7317",
      "high": "9.7317",
      "low": "9.3757",
      "close": "9.4706",
      "average": "9.5086",
      "volume": "14098.25",
      "turnover": "134054.25",
      "trades": "80"
    },
    {
      "date": "2023-08-30",
      "bid": "9.5775",
      "ask": "9.7317",
      "open": "9.4706",
      "high": "9.7792",
      "low": "9.3164",
      "close": "9.7317",
      "average": "9.5775",
      "volume": "83901.96",
      "turnover": "803562.02",
      "trades": "164"
    },
    {
      "date": "2023-08-31",
      "bid": "9.8504",
      "ask": "9.9454",
      "open": "9.7792",
      "high": "10.0284",
      "low": "9.7317",
      "close": "9.9454",
      "average": "9.8457",
      "volume": "48020.22",
      "turnover": "472771.02",
      "trades": "125"
    },
    {
      "date": "2023-09-01",
      "bid": "10.0047",
      "ask": "10.0878",
      "open": "9.9572",
      "high": "10.3251",
      "low": "9.8742",
      "close": "10.0878",
      "average": "10.1329",
      "volume": "51796.67",
      "turnover": "524794.18",
      "trades": "152"
    },
    {
      "date": "2023-09-04",
      "bid": "9.8742",
      "ask": "9.9335",
      "open": "10.2539",
      "high": "10.6218",
      "low": "9.6131",
      "close": "9.9335",
      "average": "10.0854",
      "volume": "30566.44",
      "turnover": "308256.02",
      "trades": "140"
    },
    {
      "date": "2023-09-05",
      "bid": "9.8029",
      "ask": "9.9335",
      "open": "9.9335",
      "high": "10.1115",
      "low": "9.6605",
      "close": "9.8029",
      "average": "9.8101",
      "volume": "16373.06",
      "turnover": "160637.73",
      "trades": "65"
    },
    {
      "date": "2023-09-06",
      "bid": "9.5418",
      "ask": "9.8267",
      "open": "9.8504",
      "high": "9.9216",
      "low": "9.4944",
      "close": "9.8267",
      "average": "9.651",
      "volume": "36816.09",
      "turnover": "355351.13",
      "trades": "85"
    },
    {
      "date": "2023-09-07",
      "bid": "9.5656",
      "ask": "9.7673",
      "open": "9.8148",
      "high": "9.8148",
      "low": "9.4825",
      "close": "9.7673",
      "average": "9.5822",
      "volume": "29756.49",
      "turnover": "285133.29",
      "trades": "83"
    },
    {
      "date": "2023-09-08",
      "bid": "9.5418",
      "ask": "9.6843",
      "open": "9.7555",
      "high": "9.7555",
      "low": "9.5062",
      "close": "9.6843",
      "average": "9.5798",
      "volume": "11677.84",
      "turnover": "111866.55",
      "trades": "52"
    },
    {
      "date": "2023-09-11",
      "bid": "9.2095",
      "ask": "9.3045",
      "open": "9.6843",
      "high": "9.6843",
      "low": "9.1621",
      "close": "9.3282",
      "average": "9.3781",
      "volume": "30074.36",
      "turnover": "282045.87",
      "trades": "118"
    },
    {
      "date": "2023-09-12",
      "bid": "9.0553",
      "ask": "9.2926",
      "open": "9.6724",
      "high": "9.6724",
      "low": "8.9603",
      "close": "9.1858",
      "average": "9.20",
      "volume": "36206.76",
      "turnover": "333104.64",
      "trades": "98"
    },
    {
      "date": "2023-09-13",
      "bid": "9.0434",
      "ask": "9.1146",
      "open": "9.1977",
      "high": "9.257",
      "low": "8.8179",
      "close": "9.1265",
      "average": "9.0885",
      "volume": "27901.13",
      "turnover": "253553.14",
      "trades": "79"
    },
    {
      "date": "2023-09-14",
      "bid": "9.1977",
      "ask": "9.3994",
      "open": "9.0434",
      "high": "9.4113",
      "low": "9.0434",
      "close": "9.4113",
      "average": "9.2048",
      "volume": "22246.82",
      "turnover": "204796.5",
      "trades": "64"
    },
    {
      "date": "2023-09-15",
      "bid": "9.1858",
      "ask": "9.352",
      "open": "9.4825",
      "high": "9.4825",
      "low": "8.9959",
      "close": "9.352",
      "average": "9.1621",
      "volume": "29095.22",
      "turnover": "266566.51",
      "trades": "95"
    },
    {
      "date": "2023-09-18",
      "bid": "9.1621",
      "ask": "9.2926",
      "open": "9.352",
      "high": "9.352",
      "low": "9.0909",
      "close": "9.1621",
      "average": "9.2546",
      "volume": "12358.2",
      "turnover": "114381",
      "trades": "63"
    },
    {
      "date": "2023-09-19",
      "bid": "9.1739",
      "ask": "9.257",
      "open": "9.1621",
      "high": "9.3045",
      "low": "9.1383",
      "close": "9.257",
      "average": "9.2024",
      "volume": "15930.86",
      "turnover": "146611.24",
      "trades": "73"
    },
    {
      "date": "2023-09-20",
      "bid": "9.2689",
      "ask": "9.3876",
      "open": "9.3045",
      "high": "9.8504",
      "low": "9.257",
      "close": "9.3994",
      "average": "9.3923",
      "volume": "40022.6",
      "turnover": "375904.3",
      "trades": "79"
    },
    {
      "date": "2023-09-21",
      "bid": "9.5656",
      "ask": "9.6605",
      "open": "9.4232",
      "high": "9.8029",
      "low": "9.3045",
      "close": "9.7199",
      "average": "9.6107",
      "volume": "55253.98",
      "turnover": "530991.8",
      "trades": "126"
    },
    {
      "date": "2023-09-22",
      "bid": "9.8029",
      "ask": "10.0166",
      "open": "9.7792",
      "high": "10.2065",
      "low": "9.4469",
      "close": "10.0166",
      "average": "9.9596",
      "volume": "37941.76",
      "turnover": "377925.5",
      "trades": "121"
    },
    {
      "date": "2023-09-25",
      "bid": "9.9216",
      "ask": "9.9691",
      "open": "10.4319",
      "high": "10.4319",
      "low": "9.8029",
      "close": "10.3251",
      "average": "10.0854",
      "volume": "76741.21",
      "turnover": "773995.6",
      "trades": "141"
    },
    {
      "date": "2023-09-26",
      "bid": "9.7317",
      "ask": "9.8029",
      "open": "10.3014",
      "high": "10.3014",
      "low": "9.5893",
      "close": "9.8029",
      "average": "9.765",
      "volume": "44507.38",
      "turnover": "434615.84",
      "trades": "106"
    },
    {
      "date": "2023-09-27",
      "bid": "9.5537",
      "ask": "9.6012",
      "open": "9.8029",
      "high": "10.0522",
      "low": "9.4944",
      "close": "9.6961",
      "average": "9.6724",
      "volume": "83779.02",
      "turnover": "810417.54",
      "trades": "144"
    },
    {
      "date": "2023-09-28",
      "bid": "9.4944",
      "ask": "9.708",
      "open": "9.8623",
      "high": "9.9572",
      "low": "9.3045",
      "close": "9.8148",
      "average": "9.6083",
      "volume": "77223.85",
      "turnover": "741988.88",
      "trades": "171"
    },
    {
      "date": "2023-09-29",
      "bid": "9.4944",
      "ask": "9.5537",
      "open": "9.8979",
      "high": "9.8979",
      "low": "9.53",
      "close": "9.5537",
      "average": "9.7222",
      "volume": "37161.18",
      "turnover": "361267.95",
      "trades": "88"
    },
    {
      "date": "2023-10-02",
      "bid": "9.3638",
      "ask": "9.4469",
      "open": "9.5537",
      "high": "9.6249",
      "low": "9.2689",
      "close": "9.4706",
      "average": "9.3876",
      "volume": "21706.84",
      "turnover": "203780.71",
      "trades": "75"
    },
    {
      "date": "2023-10-03",
      "bid": "8.9247",
      "ask": "9.0078",
      "open": "9.708",
      "high": "9.708",
      "low": "8.9247",
      "close": "9.0434",
      "average": "9.1668",
      "volume": "40911.25",
      "turnover": "375061.76",
      "trades": "142"
    },
    {
      "date": "2023-10-04",
      "bid": "8.4144",
      "ask": "8.4619",
      "open": "9.0434",
      "high": "9.0434",
      "low": "8.355",
      "close": "8.4619",
      "average": "8.609",
      "volume": "53047.64",
      "turnover": "456687.46",
      "trades": "182"
    },
    {
      "date": "2023-10-05",
      "bid": "8.7823",
      "ask": "8.9722",
      "open": "8.7586",
      "high": "8.9722",
      "low": "8.0702",
      "close": "8.9722",
      "average": "8.5473",
      "volume": "72787.39",
      "turnover": "622071.61",
      "trades": "196"
    },
    {
      "date": "2023-10-06",
      "bid": "8.4737",
      "ask": "8.8416",
      "open": "8.9722",
      "high": "9.257",
      "low": "8.3788",
      "close": "8.984",
      "average": "8.8677",
      "volume": "34173.86",
      "turnover": "303062.39",
      "trades": "110"
    },
    {
      "date": "2023-10-09",
      "bid": "8.5805",
      "ask": "8.6636",
      "open": "9.2451",
      "high": "9.2451",
      "low": "8.4975",
      "close": "8.7942",
      "average": "8.787",
      "volume": "32240.52",
      "turnover": "283292.04",
      "trades": "76"
    },
    {
      "date": "2023-10-10",
      "bid": "8.6043",
      "ask": "8.6636",
      "open": "8.7942",
      "high": "8.7942",
      "low": "8.3432",
      "close": "8.6873",
      "average": "8.6019",
      "volume": "24141.79",
      "turnover": "207693.85",
      "trades": "71"
    },
    {
      "date": "2023-10-11",
      "bid": "8.5805",
      "ask": "8.7704",
      "open": "8.6873",
      "high": "8.9366",
      "low": "8.3669",
      "close": "8.5805",
      "average": "8.6233",
      "volume": "31301.65",
      "turnover": "269912.01",
      "trades": "102"
    },
    {
      "date": "2023-10-12",
      "bid": "8.5449",
      "ask": "8.5568",
      "open": "9.2926",
      "high": "9.2926",
      "low": "8.3788",
      "close": "8.5449",
      "average": "8.6755",
      "volume": "52203.23",
      "turnover": "452909.22",
      "trades": "179"
    },
    {
      "date": "2023-10-13",
      "bid": "8.7348",
      "ask": "8.7823",
      "open": "8.5449",
      "high": "9.3994",
      "low": "8.3076",
      "close": "8.5687",
      "average": "8.5544",
      "volume": "44148.69",
      "turnover": "377700.6",
      "trades": "144"
    },
    {
      "date": "2023-10-16",
      "bid": "8.6043",
      "ask": "8.806",
      "open": "8.5687",
      "high": "9.3638",
      "low": "8.3669",
      "close": "8.8179",
      "average": "8.6446",
      "volume": "41764.55",
      "turnover": "360999.96",
      "trades": "123"
    },
    {
      "date": "2023-10-17",
      "bid": "8.5449",
      "ask": "8.8535",
      "open": "8.8179",
      "high": "8.9366",
      "low": "8.5449",
      "close": "8.8535",
      "average": "8.6375",
      "volume": "15822.59",
      "turnover": "136685.12",
      "trades": "71"
    },
    {
      "date": "2023-10-18",
      "bid": "8.6043",
      "ask": "8.7942",
      "open": "9.1858",
      "high": "9.1858",
      "low": "8.5805",
      "close": "8.7942",
      "average": "8.8488",
      "volume": "8348.94",
      "turnover": "73879.51",
      "trades": "54"
    },
    {
      "date": "2023-10-19",
      "bid": "9.1383",
      "ask": "9.1739",
      "open": "9.1027",
      "high": "9.257",
      "low": "8.3194",
      "close": "9.1383",
      "average": "8.9603",
      "volume": "36543.97",
      "turnover": "327454.99",
      "trades": "91"
    },
    {
      "date": "2023-10-20",
      "bid": "8.9128",
      "ask": "9.1858",
      "open": "9.2451",
      "high": "9.2451",
      "low": "8.7467",
      "close": "9.2214",
      "average": "9.0244",
      "volume": "18251.09",
      "turnover": "164711.58",
      "trades": "61"
    },
    {
      "date": "2023-10-23",
      "bid": "8.8179",
      "ask": "9.0671",
      "open": "9.2214",
      "high": "9.2214",
      "low": "8.5805",
      "close": "8.8179",
      "average": "8.9295",
      "volume": "13294.83",
      "turnover": "118728.08",
      "trades": "92"
    },
    {
      "date": "2023-10-24",
      "bid": "8.8416",
      "ask": "9.0078",
      "open": "8.6873",
      "high": "9.2333",
      "low": "8.6636",
      "close": "9.0197",
      "average": "8.9532",
      "volume": "14817.53",
      "turnover": "132657.91",
      "trades": "45"
    },
    {
      "date": "2023-10-25",
      "bid": "9.0197",
      "ask": "9.079",
      "open": "9.257",
      "high": "9.257",
      "low": "8.9128",
      "close": "9.079",
      "average": "9.0244",
      "volume": "26973.51",
      "turnover": "243433.63",
      "trades": "80"
    },
    {
      "date": "2023-10-26",
      "bid": "8.9366",
      "ask": "9.0197",
      "open": "9.079",
      "high": "9.079",
      "low": "8.6755",
      "close": "9.0197",
      "average": "8.9318",
      "volume": "34534.12",
      "turnover": "308480.72",
      "trades": "93"
    },
    {
      "date": "2023-10-27",
      "bid": "8.901",
      "ask": "8.984",
      "open": "9.0197",
      "high": "9.1383",
      "low": "8.8179",
      "close": "8.9959",
      "average": "8.9627",
      "volume": "21706.13",
      "turnover": "194545.71",
      "trades": "99"
    },
    {
      "date": "2023-10-30",
      "bid": "8.9247",
      "ask": "9.1739",
      "open": "9.0197",
      "high": "9.352",
      "low": "8.4856",
      "close": "9.1739",
      "average": "8.8725",
      "volume": "99232.09",
      "turnover": "880448.95",
      "trades": "151"
    },
    {
      "date": "2023-10-31",
      "bid": "8.7823",
      "ask": "8.8772",
      "open": "9.1502",
      "high": "9.1502",
      "low": "8.3076",
      "close": "8.8772",
      "average": "8.6422",
      "volume": "51086.82",
      "turnover": "441552.46",
      "trades": "120"
    },
    {
      "date": "2023-11-01",
      "bid": "8.5687",
      "ask": "8.9366",
      "open": "8.8772",
      "high": "8.9366",
      "low": "8.4856",
      "close": "8.5568",
      "average": "8.8084",
      "volume": "19143.65",
      "turnover": "168637.03",
      "trades": "73"
    },
    {
      "date": "2023-11-02",
      "bid": "8.7942",
      "ask": "8.901",
      "open": "8.7823",
      "high": "9.1146",
      "low": "8.6873",
      "close": "8.7942",
      "average": "8.9722",
      "volume": "38052.81",
      "turnover": "341390.53",
      "trades": "114"
    },
    {
      "date": "2023-11-03",
      "bid": "8.8772",
      "ask": "9.0197",
      "open": "8.7942",
      "high": "9.1265",
      "low": "8.7942",
      "close": "9.0197",
      "average": "8.9437",
      "volume": "1386.83",
      "turnover": "12404.06",
      "trades": "35"
    },
    {
      "date": "2023-11-06",
      "bid": "9.0315",
      "ask": "9.3638",
      "open": "9.4944",
      "high": "9.9572",
      "low": "9.0197",
      "close": "9.352",
      "average": "9.1692",
      "volume": "50640.62",
      "turnover": "464368.15",
      "trades": "152"
    },
    {
      "date": "2023-11-07",
      "bid": "8.9366",
      "ask": "9.1621",
      "open": "9.352",
      "high": "9.5893",
      "low": "8.5449",
      "close": "9.1621",
      "average": "9.1027",
      "volume": "28921.77",
      "turnover": "263284.23",
      "trades": "67"
    },
    {
      "date": "2023-11-08",
      "bid": "9.3757",
      "ask": "9.3994",
      "open": "9.1621",
      "high": "9.6131",
      "low": "8.9247",
      "close": "9.3994",
      "average": "9.3021",
      "volume": "35122.67",
      "turnover": "326680.31",
      "trades": "103"
    },
    {
      "date": "2023-11-09",
      "bid": "9.4232",
      "ask": "9.5418",
      "open": "9.4944",
      "high": "9.8504",
      "low": "9.0315",
      "close": "9.5775",
      "average": "9.4944",
      "volume": "33423.99",
      "turnover": "317364.77",
      "trades": "97"
    },
    {
      "date": "2023-11-10",
      "bid": "9.4825",
      "ask": "9.7911",
      "open": "9.53",
      "high": "9.8267",
      "low": "9.079",
      "close": "9.7911",
      "average": "9.4849",
      "volume": "34052.4",
      "turnover": "322955.33",
      "trades": "71"
    },
    {
      "date": "2023-11-13",
      "bid": "9.7792",
      "ask": "9.8385",
      "open": "9.8504",
      "high": "9.8504",
      "low": "8.9722",
      "close": "9.8385",
      "average": "9.6653",
      "volume": "46801.74",
      "turnover": "452332.77",
      "trades": "82"
    },
    {
      "date": "2023-11-14",
      "bid": "9.7555",
      "ask": "9.9454",
      "open": "9.8385",
      "high": "9.9691",
      "low": "9.5181",
      "close": "9.9572",
      "average": "9.8267",
      "volume": "23118.32",
      "turnover": "227170.64",
      "trades": "74"
    },
    {
      "date": "2023-11-15",
      "bid": "9.7436",
      "ask": "10.0759",
      "open": "9.9454",
      "high": "10.1946",
      "low": "9.4944",
      "close": "10.064",
      "average": "9.784",
      "volume": "36987.47",
      "turnover": "361897.52",
      "trades": "87"
    },
    {
      "date": "2023-11-16",
      "bid": "9.8385",
      "ask": "10.064",
      "open": "10.0878",
      "high": "10.0878",
      "low": "9.7317",
      "close": "10.064",
      "average": "9.9216",
      "volume": "30858.95",
      "turnover": "306206.42",
      "trades": "70"
    },
    {
      "date": "2023-11-17",
      "bid": "9.8623",
      "ask": "10.064",
      "open": "10.0878",
      "high": "10.0878",
      "low": "9.6249",
      "close": "9.8623",
      "average": "9.8789",
      "volume": "11227.09",
      "turnover": "110921",
      "trades": "45"
    },
    {
      "date": "2023-11-20",
      "bid": "9.981",
      "ask": "10.0522",
      "open": "9.8623",
      "high": "10.1471",
      "low": "9.7317",
      "close": "10.0522",
      "average": "9.8955",
      "volume": "9776.93",
      "turnover": "96738.45",
      "trades": "58"
    },
    {
      "date": "2023-11-21",
      "bid": "9.7673",
      "ask": "9.7792",
      "open": "10.064",
      "high": "10.159",
      "low": "9.5418",
      "close": "9.7673",
      "average": "9.7246",
      "volume": "29870.29",
      "turnover": "290480.05",
      "trades": "86"
    },
    {
      "date": "2023-11-22",
      "bid": "9.8504",
      "ask": "9.9572",
      "open": "9.7317",
      "high": "10.1115",
      "low": "9.5656",
      "close": "9.9691",
      "average": "9.8148",
      "volume": "14704.2",
      "turnover": "144321.19",
      "trades": "53"
    },
    {
      "date": "2023-11-23",
      "bid": "9.8504",
      "ask": "9.9572",
      "open": "9.9691",
      "high": "9.9691",
      "low": "9.7555",
      "close": "9.9572",
      "average": "9.8647",
      "volume": "4108.89",
      "turnover": "40532.39",
      "trades": "39"
    },
    {
      "date": "2023-11-24",
      "bid": "9.708",
      "ask": "9.8385",
      "open": "9.9572",
      "high": "9.9572",
      "low": "9.6131",
      "close": "9.8385",
      "average": "9.746",
      "volume": "25486.53",
      "turnover": "248368.11",
      "trades": "96"
    },
    {
      "date": "2023-11-27",
      "bid": "9.8979",
      "ask": "9.9928",
      "open": "9.8385",
      "high": "10.4913",
      "low": "9.8385",
      "close": "9.8979",
      "average": "10.1163",
      "volume": "57956.08",
      "turnover": "586321.68",
      "trades": "160"
    },
    {
      "date": "2023-11-28",
      "bid": "9.8742",
      "ask": "10.0284",
      "open": "9.886",
      "high": "10.5506",
      "low": "9.8504",
      "close": "9.981",
      "average": "9.924",
      "volume": "49030.25",
      "turnover": "486574.91",
      "trades": "85"
    },
    {
      "date": "2023-11-29",
      "bid": "9.8385",
      "ask": "9.9691",
      "open": "10.1946",
      "high": "10.1946",
      "low": "9.6605",
      "close": "9.8385",
      "average": "9.8742",
      "volume": "14389.24",
      "turnover": "142083.75",
      "trades": "76"
    },
    {
      "date": "2023-11-30",
      "bid": "11.9867",
      "ask": "12.2952",
      "open": "10.3489",
      "high": "12.5563",
      "low": "9.8504",
      "close": "12.2715",
      "average": "11.557",
      "volume": "283755.14",
      "turnover": "3279087.72",
      "trades": "901"
    },
    {
      "date": "2023-12-01",
      "bid": "11.3695",
      "ask": "11.6069",
      "open": "12.3427",
      "high": "12.4376",
      "low": "10.9541",
      "close": "11.6069",
      "average": "11.7042",
      "volume": "131610.47",
      "turnover": "1540377.45",
      "trades": "428"
    },
    {
      "date": "2023-12-04",
      "bid": "11.868",
      "ask": "12.0816",
      "open": "11.6069",
      "high": "12.5801",
      "low": "11.061",
      "close": "11.868",
      "average": "12.0294",
      "volume": "129015.76",
      "turnover": "1551846.04",
      "trades": "302"
    },
    {
      "date": "2023-12-05",
      "bid": "12.6987",
      "ask": "12.8174",
      "open": "12.0104",
      "high": "12.8174",
      "low": "11.6425",
      "close": "12.8174",
      "average": "12.3664",
      "volume": "81050.81",
      "turnover": "1002286.23",
      "trades": "227"
    },
    {
      "date": "2023-12-06",
      "bid": "15.3572",
      "ask": "15.4284",
      "open": "12.9124",
      "high": "15.9031",
      "low": "12.9124",
      "close": "15.1198",
      "average": "14.892",
      "volume": "445504.39",
      "turnover": "6634181.92",
      "trades": "1356"
    },
    {
      "date": "2023-12-07",
      "bid": "17.7545",
      "ask": "17.8969",
      "open": "15.8082",
      "high": "18.2767",
      "low": "15.191",
      "close": "17.802",
      "average": "17.2418",
      "volume": "524896.85",
      "turnover": "9050072.69",
      "trades": "1889"
    },
    {
      "date": "2023-12-08",
      "bid": "17.2561",
      "ask": "17.5646",
      "open": "17.802",
      "high": "18.9888",
      "low": "16.90",
      "close": "17.4697",
      "average": "17.9444",
      "volume": "370767.68",
      "turnover": "6653121.83",
      "trades": "1070"
    },
    {
      "date": "2023-12-11",
      "bid": "15.4284",
      "ask": "15.737",
      "open": "17.5646",
      "high": "18.5141",
      "low": "14.835",
      "close": "15.4284",
      "average": "15.7536",
      "volume": "357982.96",
      "turnover": "5639428.54",
      "trades": "1007"
    },
    {
      "date": "2023-12-12",
      "bid": "14.0754",
      "ask": "14.2416",
      "open": "15.4047",
      "high": "15.4047",
      "low": "13.3634",
      "close": "14.0754",
      "average": "14.0992",
      "volume": "162731.85",
      "turnover": "2294426.66",
      "trades": "474"
    },
    {
      "date": "2023-12-13",
      "bid": "15.3809",
      "ask": "15.6657",
      "open": "14.0754",
      "high": "16.2829",
      "low": "13.8855",
      "close": "15.6657",
      "average": "15.051",
      "volume": "168178.41",
      "turnover": "2531125.41",
      "trades": "561"
    },
    {
      "date": "2023-12-14",
      "bid": "15.191",
      "ask": "15.3097",
      "open": "15.9031",
      "high": "16.5677",
      "low": "14.8113",
      "close": "15.3334",
      "average": "15.6159",
      "volume": "122197.74",
      "turnover": "1908203.29",
      "trades": "431"
    },
    {
      "date": "2023-12-15",
      "bid": "15.1673",
      "ask": "15.191",
      "open": "15.3334",
      "high": "15.5708",
      "low": "14.5976",
      "close": "14.835",
      "average": "14.9204",
      "volume": "113058.61",
      "turnover": "1686899.29",
      "trades": "285"
    },
    {
      "date": "2023-12-18",
      "bid": "14.7163",
      "ask": "14.9299",
      "open": "14.835",
      "high": "15.4759",
      "low": "14.6688",
      "close": "14.9299",
      "average": "14.8991",
      "volume": "28620.46",
      "turnover": "426412.04",
      "trades": "166"
    },
    {
      "date": "2023-12-19",
      "bid": "14.74",
      "ask": "14.8825",
      "open": "15.191",
      "high": "15.191",
      "low": "14.6451",
      "close": "14.7163",
      "average": "14.8682",
      "volume": "33548.11",
      "turnover": "498824.74",
      "trades": "131"
    },
    {
      "date": "2023-12-20",
      "bid": "14.7163",
      "ask": "14.8587",
      "open": "14.6926",
      "high": "15.1436",
      "low": "14.5502",
      "close": "14.8825",
      "average": "14.7139",
      "volume": "24234.01",
      "turnover": "356603.76",
      "trades": "130"
    },
    {
      "date": "2023-12-21",
      "bid": "16.995",
      "ask": "17.0424",
      "open": "14.5739",
      "high": "17.7308",
      "low": "14.5739",
      "close": "17.0899",
      "average": "16.8241",
      "volume": "169532.64",
      "turnover": "2852250.53",
      "trades": "686"
    },
    {
      "date": "2023-12-22",
      "bid": "16.995",
      "ask": "17.0424",
      "open": "17.0899",
      "high": "17.7545",
      "low": "16.7339",
      "close": "16.90",
      "average": "17.2845",
      "volume": "111709.02",
      "turnover": "1930889.37",
      "trades": "424"
    },
    {
      "date": "2023-12-27",
      "bid": "16.3066",
      "ask": "16.5915",
      "open": "16.90",
      "high": "17.2086",
      "low": "15.9031",
      "close": "16.5915",
      "average": "16.4751",
      "volume": "166127.4",
      "turnover": "2737154.68",
      "trades": "325"
    },
    {
      "date": "2023-12-28",
      "bid": "16.2117",
      "ask": "16.5915",
      "open": "16.5915",
      "high": "16.6152",
      "low": "15.8319",
      "close": "16.5915",
      "average": "16.1547",
      "volume": "66059.61",
      "turnover": "1067175.23",
      "trades": "210"
    },
    {
      "date": "2023-12-29",
      "bid": "16.093",
      "ask": "16.4253",
      "open": "15.9031",
      "high": "16.544",
      "low": "15.9031",
      "close": "16.3541",
      "average": "16.1879",
      "volume": "47367.12",
      "turnover": "766796.97",
      "trades": "172"
    },
    {
      "date": "2024-01-02",
      "bid": "16.2354",
      "ask": "16.3304",
      "open": "16.3541",
      "high": "16.3778",
      "low": "15.6895",
      "close": "16.3541",
      "average": "16.055",
      "volume": "30888.95",
      "turnover": "495939.29",
      "trades": "197"
    },
    {
      "date": "2024-01-03",
      "bid": "16.3304",
      "ask": "16.6152",
      "open": "16.3541",
      "high": "16.8763",
      "low": "15.9031",
      "close": "16.1879",
      "average": "16.3944",
      "volume": "37587.62",
      "turnover": "616252.27",
      "trades": "172"
    },
    {
      "date": "2024-01-04",
      "bid": "22.5492",
      "ask": "22.6442",
      "open": "16.6152",
      "high": "22.7866",
      "low": "16.3541",
      "close": "22.6679",
      "average": "20.7381",
      "volume": "749546.6",
      "turnover": "15543589.26",
      "trades": "2136"
    },
    {
      "date": "2024-01-05",
      "bid": "19.2262",
      "ask": "19.4398",
      "open": "22.929",
      "high": "23.4512",
      "low": "18.7514",
      "close": "19.2262",
      "average": "20.7025",
      "volume": "445159.18",
      "turnover": "9215841.03",
      "trades": "1807"
    },
    {
      "date": "2024-01-08",
      "bid": "21.5048",
      "ask": "21.7659",
      "open": "19.3686",
      "high": "22.7628",
      "low": "18.5615",
      "close": "21.4811",
      "average": "20.5221",
      "volume": "264548.07",
      "turnover": "5429258.03",
      "trades": "983"
    },
    {
      "date": "2024-01-09",
      "bid": "22.5255",
      "ask": "22.7154",
      "open": "21.3387",
      "high": "25.3026",
      "low": "20.4367",
      "close": "22.4305",
      "average": "23.3088",
      "volume": "736724.93",
      "turnover": "17171439.47",
      "trades": "1996"
    },
    {
      "date": "2024-01-10",
      "bid": "23.1663",
      "ask": "23.5699",
      "open": "23.3088",
      "high": "24.1633",
      "low": "22.7154",
      "close": "23.38",
      "average": "23.4773",
      "volume": "220595.71",
      "turnover": "5178941.09",
      "trades": "941"
    },
    {
      "date": "2024-01-11",
      "bid": "24.7329",
      "ask": "24.9228",
      "open": "23.38",
      "high": "25.0652",
      "low": "23.38",
      "close": "24.9228",
      "average": "24.2914",
      "volume": "148487.32",
      "turnover": "3607093.41",
      "trades": "738"
    },
    {
      "date": "2024-01-12",
      "bid": "27.7711",
      "ask": "27.961",
      "open": "24.9228",
      "high": "29.67",
      "low": "24.9228",
      "close": "28.3883",
      "average": "27.4365",
      "volume": "608454.23",
      "turnover": "16694372.51",
      "trades": "2854"
    },
    {
      "date": "2024-01-15",
      "bid": "29.4327",
      "ask": "29.67",
      "open": "28.4832",
      "high": "31.2841",
      "low": "28.4832",
      "close": "29.67",
      "average": "30.0996",
      "volume": "469732.89",
      "turnover": "14139048.29",
      "trades": "2175"
    },
    {
      "date": "2024-01-16",
      "bid": "29.1953",
      "ask": "29.6226",
      "open": "29.9074",
      "high": "31.9012",
      "low": "26.1571",
      "close": "29.6226",
      "average": "29.2048",
      "volume": "668142.48",
      "turnover": "19512970.01",
      "trades": "2720"
    },
    {
      "date": "2024-01-17",
      "bid": "27.2964",
      "ask": "27.4388",
      "open": "28.4357",
      "high": "29.1478",
      "low": "26.4894",
      "close": "27.4863",
      "average": "27.821",
      "volume": "217956.18",
      "turnover": "6063575",
      "trades": "1082"
    },
    {
      "date": "2024-01-18",
      "bid": "24.4481",
      "ask": "24.6855",
      "open": "28.0085",
      "high": "28.0085",
      "low": "24.0208",
      "close": "24.1158",
      "average": "25.172",
      "volume": "236159.54",
      "turnover": "5944900.46",
      "trades": "1230"
    },
    {
      "date": "2024-01-19",
      "bid": "27.0591",
      "ask": "27.1065",
      "open": "24.5905",
      "high": "27.2964",
      "low": "21.8609",
      "close": "27.1065",
      "average": "24.4742",
      "volume": "453129.08",
      "turnover": "11090163.4",
      "trades": "1846"
    },
    {
      "date": "2024-01-22",
      "bid": "26.9166",
      "ask": "27.3439",
      "open": "27.3914",
      "high": "29.1004",
      "low": "25.3026",
      "close": "27.3439",
      "average": "27.3178",
      "volume": "194144.1",
      "turnover": "5303600.54",
      "trades": "1041"
    },
    {
      "date": "2024-01-23",
      "bid": "26.7742",
      "ask": "26.8692",
      "open": "27.2015",
      "high": "28.4357",
      "low": "25.8248",
      "close": "27.6287",
      "average": "27.0923",
      "volume": "100155.41",
      "turnover": "2713504.85",
      "trades": "496"
    },
    {
      "date": "2024-01-24",
      "bid": "27.5813",
      "ask": "27.7711",
      "open": "27.6287",
      "high": "28.2459",
      "low": "26.5369",
      "close": "27.7711",
      "average": "27.154",
      "volume": "80609.58",
      "turnover": "2188839.71",
      "trades": "510"
    },
    {
      "date": "2024-01-25",
      "bid": "27.3439",
      "ask": "27.5338",
      "open": "27.7711",
      "high": "28.056",
      "low": "26.8217",
      "close": "27.5338",
      "average": "27.446",
      "volume": "69905.78",
      "turnover": "1918692.36",
      "trades": "479"
    },
    {
      "date": "2024-01-26",
      "bid": "28.1509",
      "ask": "28.863",
      "open": "26.7268",
      "high": "29.5276",
      "low": "26.4419",
      "close": "28.8155",
      "average": "27.9159",
      "volume": "140869.16",
      "turnover": "3932639.23",
      "trades": "675"
    },
    {
      "date": "2024-01-29",
      "bid": "30.572",
      "ask": "30.8094",
      "open": "36.3161",
      "high": "37.2181",
      "low": "28.9579",
      "close": "30.8568",
      "average": "34.0042",
      "volume": "1363783.6",
      "turnover": "46373852.19",
      "trades": "8111"
    },
    {
      "date": "2024-01-30",
      "bid": "29.9549",
      "ask": "30.2397",
      "open": "32.0436",
      "high": "33.0405",
      "low": "27.6762",
      "close": "30.5245",
      "average": "30.5388",
      "volume": "748463.99",
      "turnover": "22857019.04",
      "trades": "3457"
    },
    {
      "date": "2024-01-31",
      "bid": "28.9579",
      "ask": "29.1478",
      "open": "30.572",
      "high": "31.7113",
      "low": "28.1984",
      "close": "29.0529",
      "average": "29.4754",
      "volume": "226521.84",
      "turnover": "6676729.13",
      "trades": "1319"
    },
    {
      "date": "2024-02-01",
      "bid": "29.3377",
      "ask": "29.4801",
      "open": "29.0529",
      "high": "30.8568",
      "low": "28.4832",
      "close": "29.3852",
      "average": "29.4706",
      "volume": "161264.17",
      "turnover": "4752561.42",
      "trades": "885"
    },
    {
      "date": "2024-02-02",
      "bid": "30.3821",
      "ask": "30.5245",
      "open": "29.7175",
      "high": "31.3315",
      "low": "29.1004",
      "close": "30.3346",
      "average": "30.3062",
      "volume": "267607.93",
      "turnover": "8110227.96",
      "trades": "986"
    },
    {
      "date": "2024-02-05",
      "bid": "27.9136",
      "ask": "28.0085",
      "open": "30.6195",
      "high": "30.7619",
      "low": "27.7711",
      "close": "27.7711",
      "average": "29.1621",
      "volume": "142653.03",
      "turnover": "4160225.86",
      "trades": "813"
    },
    {
      "date": "2024-02-06",
      "bid": "28.2459",
      "ask": "28.3408",
      "open": "27.7711",
      "high": "28.3883",
      "low": "25.8248",
      "close": "28.3408",
      "average": "26.9143",
      "volume": "165282.9",
      "turnover": "4448614.3",
      "trades": "870"
    },
    {
      "date": "2024-02-07",
      "bid": "25.9197",
      "ask": "26.252",
      "open": "27.8661",
      "high": "28.3408",
      "low": "25.6349",
      "close": "26.252",
      "average": "26.9285",
      "volume": "105593.17",
      "turnover": "2843364.53",
      "trades": "772"
    },
    {
      "date": "2024-02-08",
      "bid": "24.9703",
      "ask": "25.0652",
      "open": "26.252",
      "high": "28.863",
      "low": "23.736",
      "close": "25.3975",
      "average": "26.9119",
      "volume": "237002.64",
      "turnover": "6377995.47",
      "trades": "1003"
    },
    {
      "date": "2024-02-09",
      "bid": "22.0745",
      "ask": "22.5255",
      "open": "24.9228",
      "high": "25.6824",
      "low": "21.6472",
      "close": "22.4305",
      "average": "23.5627",
      "volume": "676790.09",
      "turnover": "15947444.71",
      "trades": "2194"
    },
    {
      "date": "2024-02-12",
      "bid": "23.0951",
      "ask": "23.4512",
      "open": "22.3356",
      "high": "23.736",
      "low": "22.027",
      "close": "22.7866",
      "average": "22.8696",
      "volume": "178891.52",
      "turnover": "4091122.88",
      "trades": "777"
    },
    {
      "date": "2024-02-13",
      "bid": "22.5492",
      "ask": "22.5729",
      "open": "22.834",
      "high": "23.4512",
      "low": "22.2169",
      "close": "22.3356",
      "average": "22.8459",
      "volume": "83298.99",
      "turnover": "1902960.32",
      "trades": "409"
    },
    {
      "date": "2024-02-14",
      "bid": "24.4481",
      "ask": "24.7804",
      "open": "22.7154",
      "high": "25.3975",
      "low": "22.1457",
      "close": "24.5905",
      "average": "23.8523",
      "volume": "156781.87",
      "turnover": "3739804.7",
      "trades": "676"
    },
    {
      "date": "2024-02-15",
      "bid": "25.8248",
      "ask": "26.0621",
      "open": "25.3026",
      "high": "27.7711",
      "low": "24.6855",
      "close": "25.7773",
      "average": "26.271",
      "volume": "199573.81",
      "turnover": "5242860.5",
      "trades": "960"
    },
    {
      "date": "2024-02-16",
      "bid": "25.3975",
      "ask": "25.9672",
      "open": "25.7773",
      "high": "26.3944",
      "low": "24.9228",
      "close": "26.0147",
      "average": "25.5518",
      "volume": "81357.1",
      "turnover": "2078920.86",
      "trades": "395"
    },
    {
      "date": "2024-02-19",
      "bid": "28.2459",
      "ask": "28.4832",
      "open": "26.0147",
      "high": "28.4832",
      "low": "25.7298",
      "close": "27.6762",
      "average": "26.7837",
      "volume": "95441.28",
      "turnover": "2556258.52",
      "trades": "436"
    },
    {
      "date": "2024-02-20",
      "bid": "27.1065",
      "ask": "27.3914",
      "open": "27.6762",
      "high": "29.9074",
      "low": "26.5843",
      "close": "27.3914",
      "average": "28.1675",
      "volume": "122020.75",
      "turnover": "3437105.65",
      "trades": "613"
    },
    {
      "date": "2024-02-21",
      "bid": "26.4419",
      "ask": "27.0591",
      "open": "26.8217",
      "high": "28.4357",
      "low": "25.6349",
      "close": "26.4419",
      "average": "26.2948",
      "volume": "56701.91",
      "turnover": "1491000.99",
      "trades": "321"
    },
    {
      "date": "2024-02-22",
      "bid": "26.3944",
      "ask": "26.6318",
      "open": "26.4419",
      "high": "26.7742",
      "low": "25.1602",
      "close": "26.4419",
      "average": "26.017",
      "volume": "61875.89",
      "turnover": "1609783.25",
      "trades": "305"
    },
    {
      "date": "2024-02-23",
      "bid": "26.0621",
      "ask": "26.347",
      "open": "26.6318",
      "high": "26.6318",
      "low": "25.5874",
      "close": "26.2995",
      "average": "25.9909",
      "volume": "50598.92",
      "turnover": "1315130.5",
      "trades": "333"
    },
    {
      "date": "2024-02-26",
      "bid": "26.9641",
      "ask": "27.0591",
      "open": "26.2995",
      "high": "28.056",
      "low": "25.6824",
      "close": "26.9641",
      "average": "27.0448",
      "volume": "81304.31",
      "turnover": "2198856.42",
      "trades": "385"
    },
    {
      "date": "2024-02-27",
      "bid": "26.0147",
      "ask": "26.2046",
      "open": "26.9641",
      "high": "27.0116",
      "low": "25.9197",
      "close": "25.9197",
      "average": "26.4301",
      "volume": "53824.35",
      "turnover": "1422609.79",
      "trades": "284"
    },
    {
      "date": "2024-02-28",
      "bid": "26.3944",
      "ask": "26.8217",
      "open": "26.2046",
      "high": "26.9166",
      "low": "25.8248",
      "close": "26.3944",
      "average": "26.5464",
      "volume": "40920.73",
      "turnover": "1086345.18",
      "trades": "243"
    },
    {
      "date": "2024-02-29",
      "bid": "26.347",
      "ask": "26.5843",
      "open": "26.4419",
      "high": "26.8692",
      "low": "25.9197",
      "close": "26.347",
      "average": "26.449",
      "volume": "59379.35",
      "turnover": "1570510.08",
      "trades": "315"
    },
    {
      "date": "2024-03-01",
      "bid": "26.347",
      "ask": "26.4419",
      "open": "26.347",
      "high": "26.7742",
      "low": "25.445",
      "close": "26.347",
      "average": "26.0716",
      "volume": "37933.71",
      "turnover": "989027.47",
      "trades": "317"
    },
    {
      "date": "2024-03-04",
      "bid": "25.0652",
      "ask": "25.2076",
      "open": "26.347",
      "high": "26.347",
      "low": "24.5905",
      "close": "25.0652",
      "average": "25.2694",
      "volume": "94927.67",
      "turnover": "2398704.25",
      "trades": "466"
    },
    {
      "date": "2024-03-05",
      "bid": "24.638",
      "ask": "24.8753",
      "open": "25.0652",
      "high": "25.6349",
      "low": "23.3562",
      "close": "24.8753",
      "average": "24.7234",
      "volume": "78372.19",
      "turnover": "1937647.25",
      "trades": "453"
    },
    {
      "date": "2024-03-06",
      "bid": "23.9734",
      "ask": "24.2582",
      "open": "24.6855",
      "high": "24.9228",
      "low": "23.7835",
      "close": "23.9734",
      "average": "24.3128",
      "volume": "58893",
      "turnover": "1431799.25",
      "trades": "348"
    },
    {
      "date": "2024-03-07",
      "bid": "24.8753",
      "ask": "25.1602",
      "open": "23.736",
      "high": "27.6762",
      "low": "23.736",
      "close": "24.9228",
      "average": "25.7821",
      "volume": "177762.61",
      "turnover": "4582933.05",
      "trades": "606"
    },
    {
      "date": "2024-03-08",
      "bid": "25.0652",
      "ask": "25.1602",
      "open": "26.1096",
      "high": "26.1096",
      "low": "24.4956",
      "close": "25.2076",
      "average": "25.0059",
      "volume": "35929.21",
      "turnover": "898428.62",
      "trades": "272"
    },
    {
      "date": "2024-03-11",
      "bid": "24.5905",
      "ask": "24.7329",
      "open": "25.3975",
      "high": "26.252",
      "low": "24.5905",
      "close": "24.5905",
      "average": "25.2527",
      "volume": "72201.74",
      "turnover": "1823323.4",
      "trades": "302"
    },
    {
      "date": "2024-03-12",
      "bid": "26.9641",
      "ask": "27.4388",
      "open": "24.6855",
      "high": "27.8186",
      "low": "24.638",
      "close": "27.4388",
      "average": "26.4301",
      "volume": "185481.33",
      "turnover": "4902370.33",
      "trades": "564"
    },
    {
      "date": "2024-03-13",
      "bid": "26.2046",
      "ask": "26.4419",
      "open": "27.4388",
      "high": "27.4863",
      "low": "25.8723",
      "close": "26.2046",
      "average": "26.7268",
      "volume": "86723.82",
      "turnover": "2317783.23",
      "trades": "327"
    },
    {
      "date": "2024-03-14",
      "bid": "25.3975",
      "ask": "25.5874",
      "open": "25.6824",
      "high": "26.6793",
      "low": "25.3501",
      "close": "25.7298",
      "average": "25.9743",
      "volume": "58499.09",
      "turnover": "1519493.52",
      "trades": "355"
    },
    {
      "date": "2024-03-15",
      "bid": "23.736",
      "ask": "23.9259",
      "open": "25.7298",
      "high": "25.7298",
      "low": "23.4749",
      "close": "23.9734",
      "average": "23.9947",
      "volume": "181193.34",
      "turnover": "4347844.97",
      "trades": "792"
    },
    {
      "date": "2024-03-18",
      "bid": "24.1158",
      "ask": "24.4481",
      "open": "24.1158",
      "high": "24.6855",
      "low": "23.9734",
      "close": "24.4481",
      "average": "24.3247",
      "volume": "34593.02",
      "turnover": "841494.63",
      "trades": "241"
    },
    {
      "date": "2024-03-19",
      "bid": "23.8784",
      "ask": "24.2107",
      "open": "24.4481",
      "high": "24.4481",
      "low": "23.7835",
      "close": "24.2107",
      "average": "24.0612",
      "volume": "20494.17",
      "turnover": "493101.99",
      "trades": "181"
    },
    {
      "date": "2024-03-20",
      "bid": "23.5461",
      "ask": "23.736",
      "open": "24.2107",
      "high": "24.2107",
      "low": "23.38",
      "close": "23.4749",
      "average": "23.6316",
      "volume": "27451.48",
      "turnover": "648745.24",
      "trades": "184"
    },
    {
      "date": "2024-03-21",
      "bid": "23.1426",
      "ask": "23.2613",
      "open": "23.2613",
      "high": "23.831",
      "low": "22.6442",
      "close": "23.1426",
      "average": "22.9954",
      "volume": "81389.87",
      "turnover": "1871561.17",
      "trades": "438"
    },
    {
      "date": "2024-03-22",
      "bid": "23.7835",
      "ask": "24.0683",
      "open": "23.1426",
      "high": "24.543",
      "low": "22.7866",
      "close": "23.7835",
      "average": "23.9069",
      "volume": "57990.37",
      "turnover": "1386326.28",
      "trades": "326"
    },
    {
      "date": "2024-03-25",
      "bid": "23.4274",
      "ask": "23.6885",
      "open": "23.7835",
      "high": "24.1633",
      "low": "23.3325",
      "close": "23.4274",
      "average": "23.5936",
      "volume": "50440.55",
      "turnover": "1190109.7",
      "trades": "305"
    },
    {
      "date": "2024-03-26",
      "bid": "23.4037",
      "ask": "23.4986",
      "open": "23.4986",
      "high": "24.3531",
      "low": "23.3088",
      "close": "23.3088",
      "average": "23.8001",
      "volume": "50800.63",
      "turnover": "1209043.87",
      "trades": "286"
    },
    {
      "date": "2024-03-27",
      "bid": "23.1189",
      "ask": "23.2613",
      "open": "23.6411",
      "high": "23.7835",
      "low": "23.0239",
      "close": "23.0714",
      "average": "23.3325",
      "volume": "64127.87",
      "turnover": "1496291.82",
      "trades": "311"
    },
    {
      "date": "2024-03-28",
      "bid": "23.5461",
      "ask": "23.6885",
      "open": "23.1189",
      "high": "23.736",
      "low": "22.7628",
      "close": "23.5936",
      "average": "23.164",
      "volume": "29494.23",
      "turnover": "683215.84",
      "trades": "156"
    },
    {
      "date": "2024-04-02",
      "bid": "22.3593",
      "ask": "22.5255",
      "open": "23.5936",
      "high": "24.3057",
      "low": "22.3356",
      "close": "22.3831",
      "average": "23.1379",
      "volume": "100067.61",
      "turnover": "2315361.75",
      "trades": "465"
    },
    {
      "date": "2024-04-03",
      "bid": "23.2376",
      "ask": "23.3562",
      "open": "22.4068",
      "high": "23.5699",
      "low": "22.1932",
      "close": "23.3562",
      "average": "22.9575",
      "volume": "77739.27",
      "turnover": "1784737.22",
      "trades": "332"
    },
    {
      "date": "2024-04-04",
      "bid": "23.2138",
      "ask": "23.38",
      "open": "23.3562",
      "high": "23.4749",
      "low": "22.7866",
      "close": "23.2138",
      "average": "23.0405",
      "volume": "67065.84",
      "turnover": "1545197.08",
      "trades": "267"
    },
    {
      "date": "2024-04-05",
      "bid": "25.2551",
      "ask": "25.445",
      "open": "23.2138",
      "high": "25.4925",
      "low": "23.0239",
      "close": "24.6855",
      "average": "24.581",
      "volume": "131046.72",
      "turnover": "3221132.96",
      "trades": "438"
    },
    {
      "date": "2024-04-08",
      "bid": "24.3531",
      "ask": "24.638",
      "open": "24.9703",
      "high": "25.5874",
      "low": "24.2107",
      "close": "24.6855",
      "average": "24.7733",
      "volume": "49383.68",
      "turnover": "1223452.59",
      "trades": "297"
    },
    {
      "date": "2024-04-09",
      "bid": "23.1663",
      "ask": "23.2613",
      "open": "24.7329",
      "high": "28.1984",
      "low": "22.6916",
      "close": "23.4274",
      "average": "24.9418",
      "volume": "342250.31",
      "turnover": "8536433.65",
      "trades": "954"
    },
    {
      "date": "2024-04-10",
      "bid": "23.7835",
      "ask": "24.1158",
      "open": "23.6648",
      "high": "24.7329",
      "low": "22.6442",
      "close": "24.2107",
      "average": "23.4844",
      "volume": "133937.26",
      "turnover": "3145482.01",
      "trades": "422"
    },
    {
      "date": "2024-04-11",
      "bid": "24.2582",
      "ask": "24.543",
      "open": "24.2107",
      "high": "24.6855",
      "low": "23.3088",
      "close": "24.3057",
      "average": "23.9378",
      "volume": "46534.42",
      "turnover": "1113901",
      "trades": "221"
    },
    {
      "date": "2024-04-12",
      "bid": "25.3975",
      "ask": "25.6349",
      "open": "24.6855",
      "high": "26.347",
      "low": "24.3531",
      "close": "25.6349",
      "average": "25.4355",
      "volume": "90625.27",
      "turnover": "2305016.16",
      "trades": "297"
    },
    {
      "date": "2024-04-15",
      "bid": "25.2551",
      "ask": "25.4925",
      "open": "25.7773",
      "high": "25.9672",
      "low": "24.8279",
      "close": "25.1602",
      "average": "25.3168",
      "volume": "36670.28",
      "turnover": "928419.9",
      "trades": "175"
    },
    {
      "date": "2024-04-16",
      "bid": "25.0178",
      "ask": "25.3026",
      "open": "24.7329",
      "high": "25.54",
      "low": "24.4956",
      "close": "25.0652",
      "average": "24.9845",
      "volume": "48463.14",
      "turnover": "1210828.74",
      "trades": "156"
    },
    {
      "date": "2024-04-17",
      "bid": "24.7329",
      "ask": "25.0652",
      "open": "25.3975",
      "high": "25.7773",
      "low": "24.4956",
      "close": "24.8753",
      "average": "25.1032",
      "volume": "29488.12",
      "turnover": "740246.35",
      "trades": "136"
    },
    {
      "date": "2024-04-18",
      "bid": "24.6855",
      "ask": "24.8753",
      "open": "24.9228",
      "high": "24.9228",
      "low": "24.2107",
      "close": "24.6855",
      "average": "24.6119",
      "volume": "29669.54",
      "turnover": "730228.32",
      "trades": "130"
    },
    {
      "date": "2024-04-19",
      "bid": "23.9734",
      "ask": "24.1633",
      "open": "24.6855",
      "high": "24.7804",
      "low": "23.9734",
      "close": "24.1633",
      "average": "24.2677",
      "volume": "25183.11",
      "turnover": "611126.11",
      "trades": "124"
    },
    {
      "date": "2024-04-22",
      "bid": "23.3325",
      "ask": "23.5461",
      "open": "24.2107",
      "high": "24.4956",
      "low": "23.2613",
      "close": "23.5936",
      "average": "23.7811",
      "volume": "33139.78",
      "turnover": "788093.02",
      "trades": "144"
    },
    {
      "date": "2024-04-23",
      "bid": "22.9765",
      "ask": "23.2138",
      "open": "23.5936",
      "high": "23.9734",
      "low": "22.7866",
      "close": "23.3562",
      "average": "23.3159",
      "volume": "40585.5",
      "turnover": "946334.58",
      "trades": "193"
    },
    {
      "date": "2024-04-24",
      "bid": "21.8609",
      "ask": "22.2881",
      "open": "23.3325",
      "high": "23.3325",
      "low": "21.4811",
      "close": "21.8371",
      "average": "22.1766",
      "volume": "115220.13",
      "turnover": "2555283.4",
      "trades": "368"
    },
    {
      "date": "2024-04-25",
      "bid": "21.0538",
      "ask": "21.2675",
      "open": "22.478",
      "high": "22.478",
      "low": "20.9114",
      "close": "21.7184",
      "average": "21.5262",
      "volume": "71369.38",
      "turnover": "1536230.53",
      "trades": "255"
    },
    {
      "date": "2024-04-26",
      "bid": "21.6472",
      "ask": "21.9321",
      "open": "21.7659",
      "high": "22.0507",
      "low": "20.9114",
      "close": "21.9558",
      "average": "21.5143",
      "volume": "34081.47",
      "turnover": "733231.99",
      "trades": "255"
    },
    {
      "date": "2024-04-29",
      "bid": "21.8371",
      "ask": "22.0033",
      "open": "21.9795",
      "high": "22.0033",
      "low": "21.3624",
      "close": "21.9558",
      "average": "21.7683",
      "volume": "8217.2",
      "turnover": "178871.5",
      "trades": "131"
    },
    {
      "date": "2024-04-30",
      "bid": "21.1488",
      "ask": "21.3624",
      "open": "21.9321",
      "high": "21.9321",
      "low": "21.0064",
      "close": "21.3624",
      "average": "21.2556",
      "volume": "17439.37",
      "turnover": "370694.99",
      "trades": "118"
    },
    {
      "date": "2024-05-02",
      "bid": "21.5998",
      "ask": "21.6947",
      "open": "21.3624",
      "high": "22.0507",
      "low": "21.1488",
      "close": "21.5998",
      "average": "21.4977",
      "volume": "33715.32",
      "turnover": "724794.67",
      "trades": "164"
    },
    {
      "date": "2024-05-03",
      "bid": "21.5286",
      "ask": "21.5998",
      "open": "22.0507",
      "high": "22.0507",
      "low": "21.1725",
      "close": "21.7659",
      "average": "21.4882",
      "volume": "18803.62",
      "turnover": "404054.67",
      "trades": "150"
    },
    {
      "date": "2024-05-06",
      "bid": "19.9857",
      "ask": "20.318",
      "open": "21.7659",
      "high": "21.7659",
      "low": "19.5822",
      "close": "20.0569",
      "average": "20.1471",
      "volume": "120846.8",
      "turnover": "2434732.98",
      "trades": "474"
    },
    {
      "date": "2024-05-07",
      "bid": "18.9651",
      "ask": "19.2024",
      "open": "20.0569",
      "high": "20.0569",
      "low": "18.0394",
      "close": "18.9651",
      "average": "18.825",
      "volume": "138749.94",
      "turnover": "2611980.83",
      "trades": "515"
    },
    {
      "date": "2024-05-08",
      "bid": "18.8701",
      "ask": "20.1281",
      "open": "18.9651",
      "high": "20.769",
      "low": "18.5141",
      "close": "20.0332",
      "average": "19.7887",
      "volume": "24225.08",
      "turnover": "479774.33",
      "trades": "190"
    },
    {
      "date": "2024-05-10",
      "bid": "17.8732",
      "ask": "18.4903",
      "open": "20.0332",
      "high": "20.0332",
      "low": "17.3985",
      "close": "18.4429",
      "average": "18.666",
      "volume": "80781.39",
      "turnover": "1507910.42",
      "trades": "382"
    },
    {
      "date": "2024-05-13",
      "bid": "18.1106",
      "ask": "18.6328",
      "open": "18.8226",
      "high": "18.8464",
      "low": "17.5646",
      "close": "18.5141",
      "average": "18.2815",
      "volume": "56212.27",
      "turnover": "1027647.92",
      "trades": "265"
    },
    {
      "date": "2024-05-14",
      "bid": "19.3448",
      "ask": "19.8196",
      "open": "18.7514",
      "high": "19.7721",
      "low": "18.0394",
      "close": "19.7721",
      "average": "19.0505",
      "volume": "46039.23",
      "turnover": "876851.82",
      "trades": "223"
    },
    {
      "date": "2024-05-15",
      "bid": "20.6503",
      "ask": "20.8877",
      "open": "19.7721",
      "high": "20.8877",
      "low": "19.7721",
      "close": "20.6028",
      "average": "20.5198",
      "volume": "37610.37",
      "turnover": "771722.92",
      "trades": "282"
    },
    {
      "date": "2024-05-16",
      "bid": "21.3861",
      "ask": "21.6235",
      "open": "20.8877",
      "high": "22.3831",
      "low": "20.8877",
      "close": "21.671",
      "average": "21.6472",
      "volume": "58784.27",
      "turnover": "1272473.81",
      "trades": "267"
    },
    {
      "date": "2024-05-17",
      "bid": "20.8639",
      "ask": "21.125",
      "open": "21.6947",
      "high": "22.0033",
      "low": "20.5791",
      "close": "21.1013",
      "average": "21.2105",
      "volume": "31814.67",
      "turnover": "674839.52",
      "trades": "179"
    },
    {
      "date": "2024-05-20",
      "bid": "20.8165",
      "ask": "21.1725",
      "open": "21.1013",
      "high": "21.9558",
      "low": "20.5791",
      "close": "21.1725",
      "average": "21.1417",
      "volume": "41887.91",
      "turnover": "885601.05",
      "trades": "179"
    },
    {
      "date": "2024-05-21",
      "bid": "21.3624",
      "ask": "21.576",
      "open": "21.9558",
      "high": "22.1457",
      "low": "21.0064",
      "close": "21.5523",
      "average": "21.4668",
      "volume": "31922.27",
      "turnover": "685276.75",
      "trades": "232"
    },
    {
      "date": "2024-05-22",
      "bid": "20.7453",
      "ask": "20.8165",
      "open": "21.5523",
      "high": "21.7184",
      "low": "20.5554",
      "close": "20.8165",
      "average": "20.9992",
      "volume": "17177.24",
      "turnover": "360697.56",
      "trades": "145"
    },
    {
      "date": "2024-05-23",
      "bid": "21.0064",
      "ask": "21.2437",
      "open": "20.8165",
      "high": "21.576",
      "low": "20.3655",
      "close": "21.2675",
      "average": "21.0016",
      "volume": "32023",
      "turnover": "672555.09",
      "trades": "169"
    },
    {
      "date": "2024-05-24",
      "bid": "22.7866",
      "ask": "23.1663",
      "open": "21.7897",
      "high": "23.4986",
      "low": "21.7659",
      "close": "23.2138",
      "average": "22.9219",
      "volume": "128596.53",
      "turnover": "2948542.24",
      "trades": "667"
    },
    {
      "date": "2024-05-27",
      "bid": "22.9765",
      "ask": "23.1901",
      "open": "23.4274",
      "high": "23.736",
      "low": "22.9052",
      "close": "22.929",
      "average": "23.2945",
      "volume": "51697.16",
      "turnover": "1204305.42",
      "trades": "405"
    },
    {
      "date": "2024-05-28",
      "bid": "22.2644",
      "ask": "22.4068",
      "open": "22.929",
      "high": "23.1426",
      "low": "22.1694",
      "close": "22.6916",
      "average": "22.6892",
      "volume": "40601.3",
      "turnover": "921232.73",
      "trades": "326"
    },
    {
      "date": "2024-05-29",
      "bid": "22.834",
      "ask": "23.1901",
      "open": "22.6916",
      "high": "23.1901",
      "low": "21.5998",
      "close": "22.8103",
      "average": "22.4899",
      "volume": "85673.52",
      "turnover": "1926819.18",
      "trades": "441"
    },
    {
      "date": "2024-05-30",
      "bid": "23.2613",
      "ask": "23.4749",
      "open": "22.8103",
      "high": "23.736",
      "low": "22.0507",
      "close": "23.2376",
      "average": "23.2945",
      "volume": "96756.41",
      "turnover": "2253917.45",
      "trades": "502"
    },
    {
      "date": "2024-05-31",
      "bid": "27.3439",
      "ask": "27.8661",
      "open": "23.2376",
      "high": "27.961",
      "low": "22.6204",
      "close": "25.5874",
      "average": "25.4403",
      "volume": "336679.09",
      "turnover": "8563841.64",
      "trades": "1001"
    },
    {
      "date": "2024-06-03",
      "bid": "26.5843",
      "ask": "26.9166",
      "open": "25.5874",
      "high": "28.7206",
      "low": "25.5874",
      "close": "26.8692",
      "average": "27.1231",
      "volume": "155429.33",
      "turnover": "4215823.88",
      "trades": "812"
    },
    {
      "date": "2024-06-04",
      "bid": "27.2015",
      "ask": "27.4863",
      "open": "27.2964",
      "high": "28.0085",
      "low": "26.1571",
      "close": "27.4863",
      "average": "27.1777",
      "volume": "93860.35",
      "turnover": "2550892.75",
      "trades": "427"
    },
    {
      "date": "2024-06-05",
      "bid": "26.6793",
      "ask": "27.0116",
      "open": "27.4863",
      "high": "27.7237",
      "low": "26.5369",
      "close": "27.0591",
      "average": "27.23",
      "volume": "44530.81",
      "turnover": "1212611.09",
      "trades": "254"
    },
    {
      "date": "2024-06-07",
      "bid": "27.2964",
      "ask": "27.3914",
      "open": "27.1065",
      "high": "27.9136",
      "low": "26.9641",
      "close": "27.4388",
      "average": "27.3819",
      "volume": "31145.81",
      "turnover": "852806.73",
      "trades": "216"
    },
    {
      "date": "2024-06-10",
      "bid": "26.1096",
      "ask": "26.347",
      "open": "27.4863",
      "high": "27.4863",
      "low": "25.7773",
      "close": "26.347",
      "average": "26.5606",
      "volume": "44191.24",
      "turnover": "1173794.65",
      "trades": "233"
    },
    {
      "date": "2024-06-11",
      "bid": "26.2995",
      "ask": "26.4894",
      "open": "26.347",
      "high": "26.7742",
      "low": "25.9197",
      "close": "26.252",
      "average": "26.3707",
      "volume": "14995.49",
      "turnover": "395459.21",
      "trades": "151"
    },
    {
      "date": "2024-06-12",
      "bid": "26.0621",
      "ask": "26.347",
      "open": "26.2995",
      "high": "26.6318",
      "low": "25.6824",
      "close": "26.3944",
      "average": "26.0788",
      "volume": "35821.36",
      "turnover": "934185.45",
      "trades": "196"
    },
    {
      "date": "2024-06-13",
      "bid": "26.3944",
      "ask": "26.4419",
      "open": "26.1571",
      "high": "27.0591",
      "low": "25.6349",
      "close": "27.0591",
      "average": "26.4182",
      "volume": "89850.08",
      "turnover": "2373604.44",
      "trades": "316"
    },
    {
      "date": "2024-06-14",
      "bid": "26.4419",
      "ask": "27.0116",
      "open": "27.0116",
      "high": "27.7711",
      "low": "26.0621",
      "close": "27.0591",
      "average": "26.9333",
      "volume": "76919.71",
      "turnover": "2071768.02",
      "trades": "247"
    },
    {
      "date": "2024-06-17",
      "bid": "29.8599",
      "ask": "29.9074",
      "open": "27.0591",
      "high": "30.6195",
      "low": "26.7742",
      "close": "29.9549",
      "average": "29.2902",
      "volume": "179173.63",
      "turnover": "5247851.97",
      "trades": "956"
    },
    {
      "date": "2024-06-18",
      "bid": "28.2933",
      "ask": "29.2902",
      "open": "30.1922",
      "high": "30.7619",
      "low": "27.7711",
      "close": "29.3852",
      "average": "28.9556",
      "volume": "101615.89",
      "turnover": "2942377.14",
      "trades": "491"
    },
    {
      "date": "2024-06-19",
      "bid": "28.0085",
      "ask": "28.3883",
      "open": "29.5751",
      "high": "29.9549",
      "low": "27.961",
      "close": "28.4832",
      "average": "28.7111",
      "volume": "33566.1",
      "turnover": "963723.62",
      "trades": "231"
    },
    {
      "date": "2024-06-20",
      "bid": "27.4863",
      "ask": "27.7711",
      "open": "30.2872",
      "high": "30.2872",
      "low": "26.6793",
      "close": "27.7711",
      "average": "27.8186",
      "volume": "127806.84",
      "turnover": "3555312.03",
      "trades": "605"
    },
    {
      "date": "2024-06-24",
      "bid": "28.4357",
      "ask": "28.5307",
      "open": "27.7711",
      "high": "29.7175",
      "low": "27.0116",
      "close": "28.7206",
      "average": "28.2886",
      "volume": "121848.19",
      "turnover": "3446860.65",
      "trades": "458"
    },
    {
      "date": "2024-06-25",
      "bid": "28.4832",
      "ask": "28.5307",
      "open": "29.1004",
      "high": "29.2902",
      "low": "27.6762",
      "close": "28.7206",
      "average": "28.4191",
      "volume": "87308.55",
      "turnover": "2481198.25",
      "trades": "456"
    },
    {
      "date": "2024-06-26",
      "bid": "27.5813",
      "ask": "27.7711",
      "open": "31.5214",
      "high": "33.6577",
      "low": "27.2964",
      "close": "27.7711",
      "average": "30.1353",
      "volume": "550973.12",
      "turnover": "16604291.85",
      "trades": "1963"
    },
    {
      "date": "2024-06-27",
      "bid": "28.4832",
      "ask": "28.6256",
      "open": "28.1984",
      "high": "30.0973",
      "low": "27.4863",
      "close": "28.6731",
      "average": "29.0315",
      "volume": "163765.72",
      "turnover": "4754495.83",
      "trades": "738"
    },
    {
      "date": "2024-06-28",
      "bid": "28.1509",
      "ask": "28.2933",
      "open": "29.67",
      "high": "30.0973",
      "low": "27.6287",
      "close": "28.4832",
      "average": "28.5307",
      "volume": "79113.08",
      "turnover": "2257187.06",
      "trades": "465"
    },
    {
      "date": "2024-07-01",
      "bid": "26.347",
      "ask": "26.4894",
      "open": "28.863",
      "high": "28.863",
      "low": "26.1096",
      "close": "26.4894",
      "average": "26.7671",
      "volume": "122822.53",
      "turnover": "3287513.85",
      "trades": "626"
    },
    {
      "date": "2024-07-02",
      "bid": "25.0178",
      "ask": "25.3501",
      "open": "26.4894",
      "high": "26.6318",
      "low": "24.7329",
      "close": "25.4925",
      "average": "25.3714",
      "volume": "117531.84",
      "turnover": "2982029.43",
      "trades": "560"
    },
    {
      "date": "2024-07-03",
      "bid": "26.2046",
      "ask": "26.5843",
      "open": "25.4925",
      "high": "26.8692",
      "low": "23.8784",
      "close": "26.5843",
      "average": "25.305",
      "volume": "127738.97",
      "turnover": "3232493.89",
      "trades": "638"
    },
    {
      "date": "2024-07-04",
      "bid": "25.3975",
      "ask": "25.54",
      "open": "26.5843",
      "high": "26.8692",
      "low": "25.0178",
      "close": "25.54",
      "average": "25.8248",
      "volume": "49333.79",
      "turnover": "1274058.04",
      "trades": "298"
    },
    {
      "date": "2024-07-05",
      "bid": "25.6824",
      "ask": "26.0621",
      "open": "25.54",
      "high": "26.1096",
      "low": "25.1127",
      "close": "25.6349",
      "average": "25.7583",
      "volume": "25588.7",
      "turnover": "659127.25",
      "trades": "186"
    },
    {
      "date": "2024-07-08",
      "bid": "26.7742",
      "ask": "27.0116",
      "open": "25.7298",
      "high": "27.4863",
      "low": "25.7298",
      "close": "27.0116",
      "average": "26.9119",
      "volume": "54693.07",
      "turnover": "1471848.86",
      "trades": "389"
    },
    {
      "date": "2024-07-09",
      "bid": "26.3944",
      "ask": "26.9166",
      "open": "27.2964",
      "high": "27.4863",
      "low": "26.3944",
      "close": "26.9641",
      "average": "26.8051",
      "volume": "25261.01",
      "turnover": "677127.79",
      "trades": "252"
    },
    {
      "date": "2024-07-10",
      "bid": "27.4863",
      "ask": "27.5813",
      "open": "26.9641",
      "high": "27.7711",
      "low": "26.1571",
      "close": "27.5813",
      "average": "27.2157",
      "volume": "90578.72",
      "turnover": "2465223.29",
      "trades": "368"
    },
    {
      "date": "2024-07-11",
      "bid": "28.2459",
      "ask": "28.5782",
      "open": "27.5813",
      "high": "28.9105",
      "low": "27.2489",
      "close": "28.4357",
      "average": "28.1485",
      "volume": "86548.9",
      "turnover": "2436311.81",
      "trades": "456"
    },
    {
      "date": "2024-07-12",
      "bid": "29.765",
      "ask": "30.2872",
      "open": "28.4357",
      "high": "30.8568",
      "low": "28.4357",
      "close": "29.9074",
      "average": "29.8172",
      "volume": "195842.78",
      "turnover": "5839495.98",
      "trades": "826"
    },
    {
      "date": "2024-07-15",
      "bid": "29.1478",
      "ask": "29.9549",
      "open": "29.9074",
      "high": "30.8094",
      "low": "29.0529",
      "close": "29.9074",
      "average": "29.8884",
      "volume": "90818.65",
      "turnover": "2714334.15",
      "trades": "442"
    },
    {
      "date": "2024-07-16",
      "bid": "28.6256",
      "ask": "29.0054",
      "open": "30.0498",
      "high": "30.3821",
      "low": "28.6256",
      "close": "28.9579",
      "average": "29.5656",
      "volume": "32636.92",
      "turnover": "964965.01",
      "trades": "341"
    },
    {
      "date": "2024-07-17",
      "bid": "28.3883",
      "ask": "28.4832",
      "open": "29.9074",
      "high": "30.0498",
      "low": "27.6287",
      "close": "28.4832",
      "average": "28.4096",
      "volume": "41465.93",
      "turnover": "1178064.09",
      "trades": "316"
    },
    {
      "date": "2024-07-18",
      "bid": "28.0085",
      "ask": "28.1509",
      "open": "28.4832",
      "high": "29.67",
      "low": "27.8661",
      "close": "27.961",
      "average": "28.7372",
      "volume": "34777.59",
      "turnover": "999382.12",
      "trades": "271"
    },
    {
      "date": "2024-07-19",
      "bid": "30.3821",
      "ask": "30.5245",
      "open": "28.0085",
      "high": "30.572",
      "low": "27.4388",
      "close": "30.4771",
      "average": "29.2475",
      "volume": "89056.01",
      "turnover": "2604774.96",
      "trades": "469"
    },
    {
      "date": "2024-07-22",
      "bid": "33.8001",
      "ask": "34.0375",
      "open": "30.9518",
      "high": "34.7495",
      "low": "30.8568",
      "close": "34.1799",
      "average": "32.9622",
      "volume": "309072.31",
      "turnover": "10188058.49",
      "trades": "1610"
    },
    {
      "date": "2024-07-23",
      "bid": "33.4678",
      "ask": "33.6102",
      "open": "34.1799",
      "high": "35.1293",
      "low": "32.281",
      "close": "33.6577",
      "average": "33.6126",
      "volume": "151034.33",
      "turnover": "5076701.96",
      "trades": "969"
    },
    {
      "date": "2024-07-24",
      "bid": "32.9931",
      "ask": "33.1355",
      "open": "33.2304",
      "high": "34.4172",
      "low": "32.5184",
      "close": "32.9931",
      "average": "33.1402",
      "volume": "72095.45",
      "turnover": "2389334.16",
      "trades": "528"
    },
    {
      "date": "2024-07-25",
      "bid": "32.3285",
      "ask": "32.4709",
      "open": "32.9931",
      "high": "32.9931",
      "low": "31.0942",
      "close": "32.5184",
      "average": "32.122",
      "volume": "74224.78",
      "turnover": "2384208.84",
      "trades": "537"
    },
    {
      "date": "2024-07-26",
      "bid": "32.281",
      "ask": "32.3285",
      "open": "32.5184",
      "high": "33.088",
      "low": "31.4265",
      "close": "32.281",
      "average": "32.3427",
      "volume": "55117.99",
      "turnover": "1782676.63",
      "trades": "399"
    },
    {
      "date": "2024-07-29",
      "bid": "34.4172",
      "ask": "34.5597",
      "open": "32.3759",
      "high": "34.797",
      "low": "32.3759",
      "close": "34.5597",
      "average": "33.9663",
      "volume": "116407.1",
      "turnover": "3953926.71",
      "trades": "779"
    },
    {
      "date": "2024-07-30",
      "bid": "34.6071",
      "ask": "34.8445",
      "open": "34.6071",
      "high": "35.9363",
      "low": "34.2748",
      "close": "34.8445",
      "average": "34.9466",
      "volume": "78128.51",
      "turnover": "2730362.5",
      "trades": "644"
    },
    {
      "date": "2024-07-31",
      "bid": "33.895",
      "ask": "34.1799",
      "open": "34.892",
      "high": "34.892",
      "low": "32.7557",
      "close": "34.1799",
      "average": "33.7455",
      "volume": "126506.5",
      "turnover": "4269017.3",
      "trades": "740"
    },
    {
      "date": "2024-08-01",
      "bid": "33.8476",
      "ask": "34.0375",
      "open": "34.7021",
      "high": "35.4616",
      "low": "33.5153",
      "close": "33.8476",
      "average": "34.2487",
      "volume": "66265.88",
      "turnover": "2269455.38",
      "trades": "370"
    },
    {
      "date": "2024-08-02",
      "bid": "31.474",
      "ask": "31.8537",
      "open": "33.8476",
      "high": "33.8476",
      "low": "31.0942",
      "close": "31.379",
      "average": "32.2478",
      "volume": "86046.8",
      "turnover": "2774805.49",
      "trades": "490"
    },
    {
      "date": "2024-08-05",
      "bid": "29.9074",
      "ask": "30.3346",
      "open": "30.4296",
      "high": "30.8568",
      "low": "27.6762",
      "close": "29.9074",
      "average": "29.3211",
      "volume": "150394.84",
      "turnover": "4409862.98",
      "trades": "809"
    },
    {
      "date": "2024-08-06",
      "bid": "32.5184",
      "ask": "32.6133",
      "open": "30.1447",
      "high": "32.9456",
      "low": "30.1447",
      "close": "32.5184",
      "average": "31.5879",
      "volume": "109299.14",
      "turnover": "3452655.25",
      "trades": "533"
    },
    {
      "date": "2024-08-07",
      "bid": "31.9012",
      "ask": "32.3759",
      "open": "32.5658",
      "high": "32.7082",
      "low": "31.5689",
      "close": "32.281",
      "average": "32.1884",
      "volume": "42338.11",
      "turnover": "1362815.59",
      "trades": "314"
    },
    {
      "date": "2024-08-08",
      "bid": "31.1891",
      "ask": "31.474",
      "open": "32.281",
      "high": "32.281",
      "low": "31.0942",
      "close": "31.474",
      "average": "31.436",
      "volume": "28403.82",
      "turnover": "892871.88",
      "trades": "230"
    },
    {
      "date": "2024-08-09",
      "bid": "31.1891",
      "ask": "31.3315",
      "open": "31.9962",
      "high": "32.2335",
      "low": "30.9992",
      "close": "31.3315",
      "average": "31.436",
      "volume": "19856.11",
      "turnover": "624209.27",
      "trades": "241"
    },
    {
      "date": "2024-08-12",
      "bid": "30.3346",
      "ask": "30.7619",
      "open": "31.3315",
      "high": "31.9962",
      "low": "30.3346",
      "close": "30.9992",
      "average": "30.9162",
      "volume": "41423.38",
      "turnover": "1280660.94",
      "trades": "337"
    },
    {
      "date": "2024-08-13",
      "bid": "29.8599",
      "ask": "30.1447",
      "open": "30.9992",
      "high": "30.9992",
      "low": "29.67",
      "close": "29.8599",
      "average": "30.159",
      "volume": "27922.78",
      "turnover": "842102.13",
      "trades": "268"
    },
    {
      "date": "2024-08-14",
      "bid": "29.8124",
      "ask": "30.2397",
      "open": "29.9074",
      "high": "30.7619",
      "low": "29.7175",
      "close": "29.8124",
      "average": "30.0118",
      "volume": "28416.55",
      "turnover": "852830.43",
      "trades": "273"
    },
    {
      "date": "2024-08-15",
      "bid": "30.1447",
      "ask": "30.7144",
      "open": "29.8599",
      "high": "30.8568",
      "low": "29.67",
      "close": "30.7619",
      "average": "30.1471",
      "volume": "29624.71",
      "turnover": "893102.69",
      "trades": "251"
    },
    {
      "date": "2024-08-16",
      "bid": "29.8599",
      "ask": "30.1447",
      "open": "30.8568",
      "high": "30.8568",
      "low": "29.8599",
      "close": "30.1447",
      "average": "30.1495",
      "volume": "30176.15",
      "turnover": "909830.78",
      "trades": "253"
    },
    {
      "date": "2024-08-19",
      "bid": "30.0498",
      "ask": "30.2872",
      "open": "30.1922",
      "high": "30.6195",
      "low": "29.7175",
      "close": "29.7175",
      "average": "30.1851",
      "volume": "18519.45",
      "turnover": "559024.39",
      "trades": "199"
    },
    {
      "date": "2024-08-20",
      "bid": "30.2872",
      "ask": "30.6195",
      "open": "30.7619",
      "high": "31.9012",
      "low": "29.67",
      "close": "30.6669",
      "average": "30.8212",
      "volume": "45858.2",
      "turnover": "1413410.17",
      "trades": "330"
    },
    {
      "date": "2024-08-21",
      "bid": "29.5276",
      "ask": "29.6226",
      "open": "30.6669",
      "high": "30.6669",
      "low": "29.4801",
      "close": "29.4801",
      "average": "29.9762",
      "volume": "42433.15",
      "turnover": "1271961.62",
      "trades": "341"
    },
    {
      "date": "2024-08-22",
      "bid": "28.7206",
      "ask": "29.1478",
      "open": "29.5276",
      "high": "29.765",
      "low": "28.2933",
      "close": "29.1953",
      "average": "28.9152",
      "volume": "43063.04",
      "turnover": "1245133.08",
      "trades": "315"
    },
    {
      "date": "2024-08-23",
      "bid": "29.0529",
      "ask": "29.4801",
      "open": "29.1953",
      "high": "29.67",
      "low": "28.5782",
      "close": "29.67",
      "average": "28.8606",
      "volume": "18348.32",
      "turnover": "529561.77",
      "trades": "268"
    },
    {
      "date": "2024-08-26",
      "bid": "29.0529",
      "ask": "29.1953",
      "open": "28.9579",
      "high": "29.67",
      "low": "28.1509",
      "close": "29.1953",
      "average": "28.7419",
      "volume": "59136.6",
      "turnover": "1699738.91",
      "trades": "380"
    },
    {
      "date": "2024-08-27",
      "bid": "29.8599",
      "ask": "29.9074",
      "open": "28.5307",
      "high": "29.9074",
      "low": "28.5307",
      "close": "29.8599",
      "average": "29.2333",
      "volume": "29453.83",
      "turnover": "861050.05",
      "trades": "338"
    },
    {
      "date": "2024-08-28",
      "bid": "29.4327",
      "ask": "30.0973",
      "open": "29.8599",
      "high": "31.0467",
      "low": "29.1953",
      "close": "30.2872",
      "average": "30.1993",
      "volume": "57005.79",
      "turnover": "1721563.4",
      "trades": "377"
    },
    {
      "date": "2024-08-29",
      "bid": "29.9074",
      "ask": "30.0023",
      "open": "30.3346",
      "high": "30.3821",
      "low": "29.0054",
      "close": "30.0023",
      "average": "29.7982",
      "volume": "19036.43",
      "turnover": "567266.52",
      "trades": "214"
    },
    {
      "date": "2024-08-30",
      "bid": "31.2841",
      "ask": "31.3315",
      "open": "30.1922",
      "high": "31.5689",
      "low": "30.1447",
      "close": "31.3315",
      "average": "30.7049",
      "volume": "30307.26",
      "turnover": "930574.38",
      "trades": "275"
    },
    {
      "date": "2024-09-02",
      "bid": "29.9549",
      "ask": "30.1922",
      "open": "31.2841",
      "high": "31.2841",
      "low": "29.4801",
      "close": "29.9074",
      "average": "30.2729",
      "volume": "85404.52",
      "turnover": "2585518.04",
      "trades": "444"
    },
    {
      "date": "2024-09-03",
      "bid": "30.0498",
      "ask": "30.2872",
      "open": "29.9549",
      "high": "30.8094",
      "low": "29.8124",
      "close": "30.2872",
      "average": "30.375",
      "volume": "44065.31",
      "turnover": "1338454.04",
      "trades": "415"
    },
    {
      "date": "2024-09-04",
      "bid": "29.9074",
      "ask": "30.1447",
      "open": "30.6669",
      "high": "30.6669",
      "low": "29.4327",
      "close": "30.1447",
      "average": "29.7887",
      "volume": "21862.81",
      "turnover": "651275.01",
      "trades": "215"
    },
    {
      "date": "2024-09-05",
      "bid": "29.8124",
      "ask": "30.0973",
      "open": "30.1447",
      "high": "30.1922",
      "low": "29.3852",
      "close": "30.0973",
      "average": "29.8599",
      "volume": "17358.52",
      "turnover": "518337.74",
      "trades": "216"
    },
    {
      "date": "2024-09-06",
      "bid": "29.1478",
      "ask": "29.9074",
      "open": "30.0973",
      "high": "30.0973",
      "low": "28.9105",
      "close": "29.9074",
      "average": "29.4611",
      "volume": "29697.26",
      "turnover": "874904",
      "trades": "315"
    },
    {
      "date": "2024-09-09",
      "bid": "29.6226",
      "ask": "29.8599",
      "open": "29.9074",
      "high": "29.9549",
      "low": "28.7206",
      "close": "29.8599",
      "average": "29.3686",
      "volume": "24594.22",
      "turnover": "722319.99",
      "trades": "287"
    },
    {
      "date": "2024-09-10",
      "bid": "29.3852",
      "ask": "30.0973",
      "open": "29.8599",
      "high": "30.3821",
      "low": "29.3377",
      "close": "30.0973",
      "average": "29.8314",
      "volume": "24578.63",
      "turnover": "733243.62",
      "trades": "278"
    },
    {
      "date": "2024-09-11",
      "bid": "29.1478",
      "ask": "29.67",
      "open": "29.6226",
      "high": "30.0023",
      "low": "29.1478",
      "close": "29.1478",
      "average": "29.5442",
      "volume": "13513.53",
      "turnover": "399238.75",
      "trades": "190"
    },
    {
      "date": "2024-09-12",
      "bid": "30.3821",
      "ask": "30.4771",
      "open": "29.3377",
      "high": "30.572",
      "low": "29.1953",
      "close": "30.4771",
      "average": "29.9525",
      "volume": "18350.72",
      "turnover": "549644.76",
      "trades": "244"
    },
    {
      "date": "2024-09-13",
      "bid": "31.1417",
      "ask": "31.4265",
      "open": "30.4771",
      "high": "31.8063",
      "low": "30.0023",
      "close": "31.474",
      "average": "30.9304",
      "volume": "76391.44",
      "turnover": "2362852.52",
      "trades": "637"
    },
    {
      "date": "2024-09-16",
      "bid": "31.1417",
      "ask": "31.5214",
      "open": "31.4265",
      "high": "33.1355",
      "low": "30.6195",
      "close": "31.5689",
      "average": "31.417",
      "volume": "70467",
      "turnover": "2213929.29",
      "trades": "431"
    },
    {
      "date": "2024-09-17",
      "bid": "32.3759",
      "ask": "32.7082",
      "open": "31.9012",
      "high": "32.9456",
      "low": "31.6639",
      "close": "32.7082",
      "average": "32.3641",
      "volume": "44029.97",
      "turnover": "1425004.94",
      "trades": "426"
    },
    {
      "date": "2024-09-18",
      "bid": "31.7113",
      "ask": "32.2335",
      "open": "32.7082",
      "high": "32.8507",
      "low": "31.7113",
      "close": "32.281",
      "average": "32.319",
      "volume": "35898.79",
      "turnover": "1160177.74",
      "trades": "315"
    },
    {
      "date": "2024-09-19",
      "bid": "31.5214",
      "ask": "31.5689",
      "open": "32.3285",
      "high": "32.8507",
      "low": "31.1891",
      "close": "31.5214",
      "average": "31.6496",
      "volume": "32413.46",
      "turnover": "1025851.6",
      "trades": "351"
    },
    {
      "date": "2024-09-20",
      "bid": "31.0942",
      "ask": "31.4265",
      "open": "31.5214",
      "high": "32.186",
      "low": "30.9992",
      "close": "31.379",
      "average": "31.6306",
      "volume": "40736.75",
      "turnover": "1288496.21",
      "trades": "283"
    },
    {
      "date": "2024-09-23",
      "bid": "31.6639",
      "ask": "31.8063",
      "open": "31.3315",
      "high": "32.0436",
      "low": "30.6195",
      "close": "31.8063",
      "average": "31.4479",
      "volume": "26817.76",
      "turnover": "843351.17",
      "trades": "248"
    },
    {
      "date": "2024-09-24",
      "bid": "31.2841",
      "ask": "31.5214",
      "open": "31.8537",
      "high": "32.0436",
      "low": "31.0467",
      "close": "31.5214",
      "average": "31.595",
      "volume": "20846.29",
      "turnover": "658618.89",
      "trades": "270"
    },
    {
      "date": "2024-09-25",
      "bid": "31.6164",
      "ask": "31.8537",
      "open": "31.4265",
      "high": "31.9012",
      "low": "30.9518",
      "close": "31.5689",
      "average": "31.5024",
      "volume": "21316.21",
      "turnover": "671520.28",
      "trades": "239"
    },
    {
      "date": "2024-09-26",
      "bid": "31.2366",
      "ask": "31.8063",
      "open": "31.9962",
      "high": "31.9962",
      "low": "30.9992",
      "close": "31.5689",
      "average": "31.3933",
      "volume": "31794.07",
      "turnover": "998114.63",
      "trades": "282"
    },
    {
      "date": "2024-09-27",
      "bid": "31.1891",
      "ask": "31.379",
      "open": "31.8063",
      "high": "31.8063",
      "low": "30.2872",
      "close": "31.5214",
      "average": "31.1156",
      "volume": "40297.92",
      "turnover": "1253897.22",
      "trades": "371"
    },
    {
      "date": "2024-09-30",
      "bid": "31.0467",
      "ask": "31.4265",
      "open": "31.7113",
      "high": "31.7113",
      "low": "30.5245",
      "close": "31.0467",
      "average": "31.1559",
      "volume": "15341.13",
      "turnover": "477956.81",
      "trades": "175"
    },
    {
      "date": "2024-10-01",
      "bid": "30.1922",
      "ask": "30.6669",
      "open": "31.0467",
      "high": "31.5689",
      "low": "30.2397",
      "close": "30.7144",
      "average": "30.947",
      "volume": "24873.5",
      "turnover": "769767.27",
      "trades": "209"
    },
    {
      "date": "2024-10-02",
      "bid": "30.8568",
      "ask": "30.9043",
      "open": "30.6669",
      "high": "30.9043",
      "low": "29.9074",
      "close": "30.9043",
      "average": "30.4865",
      "volume": "23437.84",
      "turnover": "714532.89",
      "trades": "234"
    },
    {
      "date": "2024-10-03",
      "bid": "31.3315",
      "ask": "31.5689",
      "open": "30.9043",
      "high": "31.5689",
      "low": "30.2872",
      "close": "30.9043",
      "average": "30.9423",
      "volume": "21878.44",
      "turnover": "676954.09",
      "trades": "159"
    },
    {
      "date": "2024-10-04",
      "bid": "30.9043",
      "ask": "31.0942",
      "open": "30.9518",
      "high": "31.6639",
      "low": "30.5245",
      "close": "31.0942",
      "average": "31.1061",
      "volume": "21162.73",
      "turnover": "658280.1",
      "trades": "195"
    },
    {
      "date": "2024-10-07",
      "bid": "30.9992",
      "ask": "31.3315",
      "open": "31.0942",
      "high": "31.6164",
      "low": "30.6195",
      "close": "30.9992",
      "average": "31.1156",
      "volume": "18525.39",
      "turnover": "576441.51",
      "trades": "203"
    },
    {
      "date": "2024-10-08",
      "bid": "31.1891",
      "ask": "31.5214",
      "open": "30.9992",
      "high": "32.0436",
      "low": "30.3821",
      "close": "31.3315",
      "average": "30.8283",
      "volume": "41323.87",
      "turnover": "1273906.25",
      "trades": "236"
    },
    {
      "date": "2024-10-09",
      "bid": "31.474",
      "ask": "31.7113",
      "open": "31.7588",
      "high": "32.281",
      "low": "30.9992",
      "close": "31.7113",
      "average": "31.6639",
      "volume": "38855.69",
      "turnover": "1230327.09",
      "trades": "233"
    },
    {
      "date": "2024-10-10",
      "bid": "30.8094",
      "ask": "31.0942",
      "open": "31.7113",
      "high": "32.0436",
      "low": "30.5245",
      "close": "31.2366",
      "average": "31.2865",
      "volume": "18487.94",
      "turnover": "578416.89",
      "trades": "165"
    },
    {
      "date": "2024-10-11",
      "bid": "30.9043",
      "ask": "30.9992",
      "open": "31.2366",
      "high": "31.3315",
      "low": "30.5245",
      "close": "30.9992",
      "average": "30.7429",
      "volume": "20285.25",
      "turnover": "623646.73",
      "trades": "190"
    },
    {
      "date": "2024-10-14",
      "bid": "30.0973",
      "ask": "30.3821",
      "open": "30.9518",
      "high": "30.9518",
      "low": "29.5276",
      "close": "30.4296",
      "average": "30.0902",
      "volume": "23762.87",
      "turnover": "715037.62",
      "trades": "270"
    },
    {
      "date": "2024-10-15",
      "bid": "30.4771",
      "ask": "30.6195",
      "open": "30.4296",
      "high": "30.8094",
      "low": "29.9549",
      "close": "30.4296",
      "average": "30.5483",
      "volume": "13227.46",
      "turnover": "404063.48",
      "trades": "157"
    },
    {
      "date": "2024-10-16",
      "bid": "29.3377",
      "ask": "29.4801",
      "open": "30.4296",
      "high": "30.8094",
      "low": "29.0529",
      "close": "29.4327",
      "average": "29.5134",
      "volume": "34603.38",
      "turnover": "1021285.42",
      "trades": "211"
    },
    {
      "date": "2024-10-17",
      "bid": "29.765",
      "ask": "30.0973",
      "open": "29.4327",
      "high": "30.2872",
      "low": "29.0529",
      "close": "29.9549",
      "average": "29.6677",
      "volume": "26978.74",
      "turnover": "800423.56",
      "trades": "187"
    },
    {
      "date": "2024-10-18",
      "bid": "29.5276",
      "ask": "29.9074",
      "open": "29.9549",
      "high": "30.1922",
      "low": "29.1004",
      "close": "29.9549",
      "average": "29.632",
      "volume": "21902.66",
      "turnover": "649023.29",
      "trades": "180"
    },
    {
      "date": "2024-10-21",
      "bid": "28.5307",
      "ask": "28.7681",
      "open": "28.9105",
      "high": "29.67",
      "low": "28.0085",
      "close": "28.7206",
      "average": "28.5734",
      "volume": "63558.19",
      "turnover": "1816135.19",
      "trades": "350"
    },
    {
      "date": "2024-10-22",
      "bid": "28.2459",
      "ask": "28.4357",
      "open": "28.6731",
      "high": "28.6731",
      "low": "27.7711",
      "close": "28.2459",
      "average": "28.1414",
      "volume": "27413.1",
      "turnover": "771453.2",
      "trades": "242"
    },
    {
      "date": "2024-10-23",
      "bid": "27.6287",
      "ask": "27.7237",
      "open": "28.1984",
      "high": "28.3408",
      "low": "27.6287",
      "close": "27.7237",
      "average": "27.9088",
      "volume": "23060.9",
      "turnover": "643622.07",
      "trades": "183"
    },
    {
      "date": "2024-10-24",
      "bid": "19.9857",
      "ask": "20.2468",
      "open": "27.7237",
      "high": "28.3408",
      "low": "19.6534",
      "close": "20.2468",
      "average": "22.7391",
      "volume": "427159.86",
      "turnover": "9713476.66",
      "trades": "1524"
    },
    {
      "date": "2024-10-25",
      "bid": "16.5677",
      "ask": "16.5915",
      "open": "18.9888",
      "high": "19.2736",
      "low": "15.9031",
      "close": "16.6152",
      "average": "17.4032",
      "volume": "524961.9",
      "turnover": "9136392.81",
      "trades": "1695"
    },
    {
      "date": "2024-10-28",
      "bid": "16.995",
      "ask": "17.0899",
      "open": "16.6152",
      "high": "17.5646",
      "low": "15.4521",
      "close": "17.3985",
      "average": "16.5535",
      "volume": "204190.12",
      "turnover": "3380131.79",
      "trades": "703"
    },
    {
      "date": "2024-10-29",
      "bid": "19.4873",
      "ask": "19.6771",
      "open": "17.3985",
      "high": "20.6503",
      "low": "16.8526",
      "close": "19.6771",
      "average": "18.787",
      "volume": "261749.67",
      "turnover": "4917495.71",
      "trades": "937"
    },
    {
      "date": "2024-10-30",
      "bid": "19.2974",
      "ask": "19.511",
      "open": "19.7246",
      "high": "21.0776",
      "low": "18.7752",
      "close": "19.3211",
      "average": "19.9454",
      "volume": "185956.64",
      "turnover": "3708934.51",
      "trades": "768"
    },
    {
      "date": "2024-10-31",
      "bid": "18.3954",
      "ask": "18.5615",
      "open": "19.511",
      "high": "19.9382",
      "low": "18.158",
      "close": "18.3717",
      "average": "18.647",
      "volume": "43353.48",
      "turnover": "808417.14",
      "trades": "274"
    },
    {
      "date": "2024-11-01",
      "bid": "17.446",
      "ask": "17.802",
      "open": "18.2767",
      "high": "18.9413",
      "low": "17.0899",
      "close": "17.4222",
      "average": "17.7071",
      "volume": "42696.76",
      "turnover": "756056.91",
      "trades": "228"
    },
    {
      "date": "2024-11-04",
      "bid": "16.6152",
      "ask": "16.9475",
      "open": "17.446",
      "high": "18.0156",
      "low": "16.3541",
      "close": "16.6152",
      "average": "17.0591",
      "volume": "81837.67",
      "turnover": "1396063.28",
      "trades": "351"
    },
    {
      "date": "2024-11-05",
      "bid": "16.6152",
      "ask": "16.8526",
      "open": "16.0693",
      "high": "17.0899",
      "low": "16.0693",
      "close": "17.0899",
      "average": "16.7173",
      "volume": "48636.5",
      "turnover": "813079.52",
      "trades": "209"
    },
    {
      "date": "2024-11-06",
      "bid": "15.5708",
      "ask": "15.6895",
      "open": "17.0662",
      "high": "17.0662",
      "low": "15.4284",
      "close": "15.7132",
      "average": "15.9981",
      "volume": "121891.67",
      "turnover": "1949974.04",
      "trades": "457"
    },
    {
      "date": "2024-11-07",
      "bid": "16.8051",
      "ask": "16.995",
      "open": "15.5708",
      "high": "17.3273",
      "low": "15.4284",
      "close": "17.1374",
      "average": "16.1523",
      "volume": "50678.54",
      "turnover": "818571.75",
      "trades": "251"
    },
    {
      "date": "2024-11-08",
      "bid": "16.544",
      "ask": "16.7339",
      "open": "16.995",
      "high": "18.0394",
      "low": "16.1405",
      "close": "16.4965",
      "average": "17.4151",
      "volume": "37765.66",
      "turnover": "657670.15",
      "trades": "223"
    },
    {
      "date": "2024-11-11",
      "bid": "16.6152",
      "ask": "16.7576",
      "open": "16.7339",
      "high": "18.9888",
      "low": "16.0693",
      "close": "16.4253",
      "average": "17.37",
      "volume": "76491.92",
      "turnover": "1328712.13",
      "trades": "338"
    },
    {
      "date": "2024-11-12",
      "bid": "15.9268",
      "ask": "16.0693",
      "open": "16.7576",
      "high": "16.9238",
      "low": "15.8082",
      "close": "16.0693",
      "average": "16.1784",
      "volume": "24945.67",
      "turnover": "403570.13",
      "trades": "161"
    },
    {
      "date": "2024-11-13",
      "bid": "16.2354",
      "ask": "16.3778",
      "open": "16.093",
      "high": "16.7339",
      "low": "15.4284",
      "close": "16.3778",
      "average": "16.0788",
      "volume": "23865.67",
      "turnover": "383740.22",
      "trades": "161"
    },
    {
      "date": "2024-11-14",
      "bid": "16.0693",
      "ask": "16.2354",
      "open": "16.1405",
      "high": "16.5915",
      "low": "15.7132",
      "close": "16.0693",
      "average": "16.0906",
      "volume": "30821.92",
      "turnover": "495927.73",
      "trades": "209"
    },
    {
      "date": "2024-11-15",
      "bid": "15.6895",
      "ask": "15.8794",
      "open": "16.1405",
      "high": "16.3304",
      "low": "15.5708",
      "close": "15.7132",
      "average": "15.8224",
      "volume": "13951.64",
      "turnover": "220733.42",
      "trades": "119"
    },
    {
      "date": "2024-11-18",
      "bid": "14.5264",
      "ask": "14.5739",
      "open": "15.6895",
      "high": "15.7132",
      "low": "14.4315",
      "close": "14.5739",
      "average": "14.9822",
      "volume": "49160.98",
      "turnover": "736483.31",
      "trades": "254"
    },
    {
      "date": "2024-11-19",
      "bid": "13.7669",
      "ask": "14.0042",
      "open": "14.9537",
      "high": "15.4047",
      "low": "13.4108",
      "close": "13.7431",
      "average": "14.2226",
      "volume": "88089.55",
      "turnover": "1252835.53",
      "trades": "356"
    },
    {
      "date": "2024-11-20",
      "bid": "11.8205",
      "ask": "11.8917",
      "open": "14.4789",
      "high": "17.0899",
      "low": "11.5357",
      "close": "11.9392",
      "average": "13.8571",
      "volume": "273176.51",
      "turnover": "3785146.28",
      "trades": "1013"
    },
    {
      "date": "2024-11-21",
      "bid": "12.8649",
      "ask": "12.9836",
      "open": "11.9155",
      "high": "13.5295",
      "low": "11.3933",
      "close": "13.1497",
      "average": "12.4638",
      "volume": "143731.14",
      "turnover": "1791317.99",
      "trades": "415"
    },
    {
      "date": "2024-11-22",
      "bid": "12.3664",
      "ask": "12.5089",
      "open": "13.1497",
      "high": "13.5058",
      "low": "12.0104",
      "close": "12.5089",
      "average": "12.3902",
      "volume": "68462.33",
      "turnover": "848258.43",
      "trades": "288"
    },
    {
      "date": "2024-11-25",
      "bid": "12.4851",
      "ask": "12.675",
      "open": "12.3664",
      "high": "13.2209",
      "low": "12.0579",
      "close": "12.675",
      "average": "12.5634",
      "volume": "52635.61",
      "turnover": "661302.33",
      "trades": "264"
    },
    {
      "date": "2024-11-26",
      "bid": "12.319",
      "ask": "12.3902",
      "open": "12.4851",
      "high": "12.8174",
      "low": "11.7493",
      "close": "12.319",
      "average": "12.3023",
      "volume": "25286.16",
      "turnover": "311060.19",
      "trades": "154"
    },
    {
      "date": "2024-11-27",
      "bid": "12.6513",
      "ask": "12.7225",
      "open": "12.319",
      "high": "13.6482",
      "low": "12.0104",
      "close": "12.7462",
      "average": "12.7818",
      "volume": "44436.48",
      "turnover": "567963.96",
      "trades": "218"
    },
    {
      "date": "2024-11-28",
      "bid": "12.9598",
      "ask": "13.031",
      "open": "12.8174",
      "high": "13.3159",
      "low": "12.3902",
      "close": "12.9598",
      "average": "13.0144",
      "volume": "31599.43",
      "turnover": "411247.9",
      "trades": "149"
    },
    {
      "date": "2024-11-29",
      "bid": "13.7669",
      "ask": "13.933",
      "open": "12.9361",
      "high": "14.5976",
      "low": "12.3427",
      "close": "13.2447",
      "average": "13.2826",
      "volume": "145273.52",
      "turnover": "1929660.13",
      "trades": "315"
    },
    {
      "date": "2024-12-02",
      "bid": "6.2663",
      "ask": "6.4087",
      "open": "7.1208",
      "high": "7.3463",
      "low": "5.8628",
      "close": "6.4087",
      "average": "6.703",
      "volume": "928521.76",
      "turnover": "6223097.27",
      "trades": "1751"
    },
    {
      "date": "2024-12-03",
      "bid": "5.8272",
      "ask": "5.9221",
      "open": "6.4087",
      "high": "6.7173",
      "low": "5.8153",
      "close": "5.9221",
      "average": "6.1333",
      "volume": "369199.1",
      "turnover": "2264717.16",
      "trades": "884"
    },
    {
      "date": "2024-12-04",
      "bid": "5.3168",
      "ask": "5.4236",
      "open": "5.9696",
      "high": "6.3612",
      "low": "5.1151",
      "close": "5.3406",
      "average": "5.502",
      "volume": "384076.97",
      "turnover": "2113642.41",
      "trades": "721"
    },
    {
      "date": "2024-12-05",
      "bid": "5.7085",
      "ask": "5.839",
      "open": "5.4236",
      "high": "6.3612",
      "low": "5.4236",
      "close": "5.839",
      "average": "5.8224",
      "volume": "314940.89",
      "turnover": "1833723.91",
      "trades": "731"
    },
    {
      "date": "2024-12-06",
      "bid": "5.6491",
      "ask": "5.8509",
      "open": "5.7559",
      "high": "6.1713",
      "low": "5.3524",
      "close": "5.8509",
      "average": "5.68",
      "volume": "298460.53",
      "turnover": "1695407.19",
      "trades": "556"
    },
    {
      "date": "2024-12-09",
      "bid": "5.7085",
      "ask": "5.7915",
      "open": "5.8509",
      "high": "5.9221",
      "low": "5.3524",
      "close": "5.7797",
      "average": "5.6301",
      "volume": "67501.47",
      "turnover": "379977.11",
      "trades": "248"
    },
    {
      "date": "2024-12-10",
      "bid": "7.4412",
      "ask": "7.5955",
      "open": "5.483",
      "high": "10.6812",
      "low": "5.4592",
      "close": "7.3107",
      "average": "8.0204",
      "volume": "1063854.54",
      "turnover": "8533453.11",
      "trades": "2928"
    },
    {
      "date": "2024-12-11",
      "bid": "7.192",
      "ask": "7.2751",
      "open": "7.726",
      "high": "8.8772",
      "low": "6.9902",
      "close": "7.0021",
      "average": "7.7806",
      "volume": "522219.82",
      "turnover": "4062738.28",
      "trades": "1137"
    },
    {
      "date": "2024-12-12",
      "bid": "6.3968",
      "ask": "6.4087",
      "open": "7.3581",
      "high": "7.5599",
      "low": "6.1713",
      "close": "6.4087",
      "average": "6.4941",
      "volume": "208905.14",
      "turnover": "1356741.85",
      "trades": "604"
    },
    {
      "date": "2024-12-13",
      "bid": "6.5036",
      "ask": "6.7529",
      "open": "6.4443",
      "high": "8.3076",
      "low": "6.1832",
      "close": "6.741",
      "average": "7.1231",
      "volume": "514276.21",
      "turnover": "3663243.16",
      "trades": "1074"
    },
    {
      "date": "2024-12-16",
      "bid": "6.4206",
      "ask": "6.4324",
      "open": "6.7529",
      "high": "6.7766",
      "low": "6.2425",
      "close": "6.4324",
      "average": "6.525",
      "volume": "166618.09",
      "turnover": "1087347.8",
      "trades": "398"
    },
    {
      "date": "2024-12-17",
      "bid": "6.3137",
      "ask": "6.4087",
      "open": "6.4324",
      "high": "6.741",
      "low": "6.1713",
      "close": "6.5748",
      "average": "6.4633",
      "volume": "179299.26",
      "turnover": "1158967.18",
      "trades": "330"
    },
    {
      "date": "2024-12-18",
      "bid": "6.2663",
      "ask": "6.3256",
      "open": "6.5748",
      "high": "6.646",
      "low": "6.1713",
      "close": "6.3256",
      "average": "6.2568",
      "volume": "125740.58",
      "turnover": "786680.99",
      "trades": "262"
    },
    {
      "date": "2024-12-19",
      "bid": "6.0289",
      "ask": "6.112",
      "open": "6.2544",
      "high": "6.2663",
      "low": "5.9814",
      "close": "6.112",
      "average": "6.1618",
      "volume": "68449.98",
      "turnover": "421734.58",
      "trades": "183"
    },
    {
      "date": "2024-12-20",
      "bid": "6.1832",
      "ask": "6.3256",
      "open": "6.0289",
      "high": "6.6104",
      "low": "5.934",
      "close": "6.3256",
      "average": "6.2093",
      "volume": "72331.59",
      "turnover": "449143.66",
      "trades": "164"
    },
    {
      "date": "2024-12-23",
      "bid": "6.1476",
      "ask": "6.2781",
      "open": "6.4087",
      "high": "6.5392",
      "low": "6.0882",
      "close": "6.2544",
      "average": "6.2876",
      "volume": "98345.47",
      "turnover": "618310.97",
      "trades": "237"
    },
    {
      "date": "2024-12-27",
      "bid": "6.0289",
      "ask": "6.0408",
      "open": "6.1476",
      "high": "6.5036",
      "low": "5.934",
      "close": "6.0289",
      "average": "6.0455",
      "volume": "113468.79",
      "turnover": "686081.15",
      "trades": "260"
    },
    {
      "date": "2024-12-30",
      "bid": "5.839",
      "ask": "5.9221",
      "open": "6.0289",
      "high": "6.1832",
      "low": "5.6491",
      "close": "5.9102",
      "average": "5.839",
      "volume": "97232.14",
      "turnover": "567636.03",
      "trades": "269"
    },
    {
      "date": "2025-01-02",
      "bid": "5.9696",
      "ask": "5.9933",
      "open": "5.9221",
      "high": "6.1357",
      "low": "5.6729",
      "close": "5.9933",
      "average": "5.877",
      "volume": "44491.2",
      "turnover": "261496.19",
      "trades": "147"
    },
    {
      "date": "2025-01-03",
      "bid": "5.934",
      "ask": "6.0289",
      "open": "6.1357",
      "high": "6.1595",
      "low": "5.9221",
      "close": "5.934",
      "average": "5.9886",
      "volume": "51168.51",
      "turnover": "306390.05",
      "trades": "160"
    },
    {
      "date": "2025-01-07",
      "bid": "5.8272",
      "ask": "5.9102",
      "open": "5.934",
      "high": "6.0645",
      "low": "5.7441",
      "close": "5.7797",
      "average": "5.8817",
      "volume": "49872.72",
      "turnover": "293295.85",
      "trades": "191"
    },
    {
      "date": "2025-01-08",
      "bid": "5.4118",
      "ask": "5.4355",
      "open": "5.8272",
      "high": "5.8272",
      "low": "5.3406",
      "close": "5.4474",
      "average": "5.4569",
      "volume": "238657.93",
      "turnover": "1302232.27",
      "trades": "339"
    },
    {
      "date": "2025-01-09",
      "bid": "5.2694",
      "ask": "5.305",
      "open": "5.4592",
      "high": "5.7559",
      "low": "5.2456",
      "close": "5.305",
      "average": "5.3548",
      "volume": "91804.45",
      "turnover": "491608.96",
      "trades": "161"
    },
    {
      "date": "2025-01-10",
      "bid": "5.3406",
      "ask": "5.4355",
      "open": "5.2694",
      "high": "5.5661",
      "low": "5.2694",
      "close": "5.4355",
      "average": "5.4213",
      "volume": "53061.58",
      "turnover": "287642.81",
      "trades": "124"
    },
    {
      "date": "2025-01-13",
      "bid": "5.2812",
      "ask": "5.3287",
      "open": "5.4474",
      "high": "5.6017",
      "low": "5.2338",
      "close": "5.3762",
      "average": "5.3857",
      "volume": "35290.22",
      "turnover": "190083.99",
      "trades": "130"
    },
    {
      "date": "2025-01-14",
      "bid": "5.388",
      "ask": "5.4474",
      "open": "5.2812",
      "high": "5.5305",
      "low": "5.2456",
      "close": "5.4592",
      "average": "5.4189",
      "volume": "34954.49",
      "turnover": "189428.03",
      "trades": "99"
    },
    {
      "date": "2025-01-15",
      "bid": "5.3406",
      "ask": "5.388",
      "open": "5.388",
      "high": "5.9102",
      "low": "5.2219",
      "close": "5.388",
      "average": "5.4687",
      "volume": "109460.29",
      "turnover": "598573.5",
      "trades": "188"
    },
    {
      "date": "2025-01-16",
      "bid": "5.4592",
      "ask": "5.7559",
      "open": "6.1595",
      "high": "7.0733",
      "low": "5.4592",
      "close": "5.4592",
      "average": "6.0598",
      "volume": "600205.85",
      "turnover": "3638356.73",
      "trades": "1057"
    },
    {
      "date": "2025-01-17",
      "bid": "4.7187",
      "ask": "4.7472",
      "open": "5.6847",
      "high": "5.6966",
      "low": "4.6522",
      "close": "4.759",
      "average": "5.0961",
      "volume": "368282.77",
      "turnover": "1876921.33",
      "trades": "552"
    },
    {
      "date": "2025-01-20",
      "bid": "3.0382",
      "ask": "3.1663",
      "open": "2.6916",
      "high": "3.3183",
      "low": "2.4448",
      "close": "3.0144",
      "average": "2.8981",
      "volume": "1664513.97",
      "turnover": "4825065.32",
      "trades": "1673"
    },
    {
      "date": "2025-01-21",
      "bid": "2.8673",
      "ask": "2.8957",
      "open": "2.8483",
      "high": "3.0382",
      "low": "2.6584",
      "close": "2.891",
      "average": "2.834",
      "volume": "395026.51",
      "turnover": "1119967.02",
      "trades": "470"
    },
    {
      "date": "2025-01-22",
      "bid": "3.1806",
      "ask": "3.2375",
      "open": "2.9195",
      "high": "3.7028",
      "low": "2.9195",
      "close": "3.1521",
      "average": "3.3111",
      "volume": "947796.95",
      "turnover": "3137381.65",
      "trades": "1309"
    },
    {
      "date": "2025-01-23",
      "bid": "3.9211",
      "ask": "4.244",
      "open": "3.323",
      "high": "4.2724",
      "low": "3.285",
      "close": "3.9686",
      "average": "3.6197",
      "volume": "733911.07",
      "turnover": "2655769.92",
      "trades": "967"
    },
    {
      "date": "2025-01-24",
      "bid": "13.5033",
      "ask": "13.7278",
      "open": "15.4684",
      "high": "33.688",
      "low": "12.3522",
      "close": "14.3174",
      "average": "17.0124",
      "volume": "1031738.77",
      "turnover": "17554012.2",
      "trades": "8272"
    },
    {
      "date": "2025-01-27",
      "bid": "15.9176",
      "ask": "16.086",
      "open": "17.9669",
      "high": "19.6513",
      "low": "14.6262",
      "close": "15.7211",
      "average": "17.2651",
      "volume": "793960.32",
      "turnover": "13718284.62",
      "trades": "4960"
    },
    {
      "date": "2025-01-28",
      "bid": "11.1451",
      "ask": "11.6223",
      "open": "16.086",
      "high": "16.5633",
      "low": "10.7521",
      "close": "11.6223",
      "average": "12.9699",
      "volume": "299679.54",
      "turnover": "3884287.29",
      "trades": "1976"
    },
    {
      "date": "2025-01-29",
      "bid": "10.3029",
      "ask": "10.3871",
      "open": "11.7627",
      "high": "12.633",
      "low": "10.1906",
      "close": "10.3871",
      "average": "10.9766",
      "volume": "169671.73",
      "turnover": "1864395.11",
      "trades": "1208"
    },
    {
      "date": "2025-01-30",
      "bid": "9.1519",
      "ask": "9.3765",
      "open": "10.3029",
      "high": "10.3029",
      "low": "8.7589",
      "close": "9.1238",
      "average": "9.2361",
      "volume": "151999.69",
      "turnover": "1402194.91",
      "trades": "850"
    },
    {
      "date": "2025-01-31",
      "bid": "11.0328",
      "ask": "11.3416",
      "open": "9.4607",
      "high": "13.026",
      "low": "9.3765",
      "close": "11.3416",
      "average": "11.6504",
      "volume": "329305.24",
      "turnover": "3836448.62",
      "trades": "2086"
    },
    {
      "date": "2025-02-03",
      "bid": "8.815",
      "ask": "8.8431",
      "open": "11.3416",
      "high": "12.2119",
      "low": "8.5062",
      "close": "9.18",
      "average": "9.7414",
      "volume": "288145.49",
      "turnover": "2808254.17",
      "trades": "1342"
    },
    {
      "date": "2025-02-04",
      "bid": "8.422",
      "ask": "8.6185",
      "open": "8.9834",
      "high": "9.2361",
      "low": "8.1412",
      "close": "8.6185",
      "average": "8.5343",
      "volume": "131915.2",
      "turnover": "1124635.65",
      "trades": "720"
    },
    {
      "date": "2025-02-05",
      "bid": "7.6359",
      "ask": "7.8324",
      "open": "8.7027",
      "high": "8.9554",
      "low": "7.0183",
      "close": "7.8044",
      "average": "8.1132",
      "volume": "110046.85",
      "turnover": "893035.07",
      "trades": "650"
    },
    {
      "date": "2025-02-06",
      "bid": "8.2255",
      "ask": "8.45",
      "open": "9.8818",
      "high": "10.2748",
      "low": "7.5798",
      "close": "8.45",
      "average": "8.8711",
      "volume": "329347.25",
      "turnover": "2922609.54",
      "trades": "1454"
    },
    {
      "date": "2025-02-07",
      "bid": "8.5904",
      "ask": "8.7027",
      "open": "8.6746",
      "high": "9.1238",
      "low": "7.7201",
      "close": "8.5623",
      "average": "8.3939",
      "volume": "73387.83",
      "turnover": "615334.27",
      "trades": "573"
    },
    {
      "date": "2025-02-10",
      "bid": "8.8431",
      "ask": "8.9554",
      "open": "8.7308",
      "high": "9.5449",
      "low": "8.1412",
      "close": "8.9834",
      "average": "8.8711",
      "volume": "91277.62",
      "turnover": "808996.22",
      "trades": "501"
    },
    {
      "date": "2025-02-11",
      "bid": "8.5343",
      "ask": "8.6466",
      "open": "9.2922",
      "high": "9.2922",
      "low": "8.2816",
      "close": "8.6466",
      "average": "8.5623",
      "volume": "102686.17",
      "turnover": "877904.94",
      "trades": "367"
    },
    {
      "date": "2025-02-12",
      "bid": "8.5904",
      "ask": "8.9273",
      "open": "8.5343",
      "high": "9.0957",
      "low": "8.2816",
      "close": "8.5904",
      "average": "8.6185",
      "volume": "30397.6",
      "turnover": "262109.61",
      "trades": "276"
    },
    {
      "date": "2025-02-13",
      "bid": "10.2187",
      "ask": "10.4994",
      "open": "8.9273",
      "high": "11.2293",
      "low": "8.6185",
      "close": "10.6398",
      "average": "9.966",
      "volume": "160928.71",
      "turnover": "1603373.39",
      "trades": "1175"
    },
    {
      "date": "2025-02-14",
      "bid": "11.2574",
      "ask": "11.7346",
      "open": "10.6398",
      "high": "12.24",
      "low": "10.6117",
      "close": "11.2293",
      "average": "11.3416",
      "volume": "113173.83",
      "turnover": "1282365.33",
      "trades": "714"
    },
    {
      "date": "2025-02-17",
      "bid": "14.0367",
      "ask": "14.0928",
      "open": "11.7346",
      "high": "19.3987",
      "low": "11.7346",
      "close": "14.0647",
      "average": "14.6543",
      "volume": "313573.33",
      "turnover": "4599331.76",
      "trades": "2250"
    },
    {
      "date": "2025-02-18",
      "bid": "12.0715",
      "ask": "12.2961",
      "open": "14.3735",
      "high": "15.7772",
      "low": "11.5662",
      "close": "12.0996",
      "average": "13.0822",
      "volume": "211417.74",
      "turnover": "2762898.55",
      "trades": "1191"
    },
    {
      "date": "2025-02-19",
      "bid": "11.8189",
      "ask": "12.0715",
      "open": "12.3242",
      "high": "12.5768",
      "low": "11.6504",
      "close": "12.0154",
      "average": "12.0715",
      "volume": "71147.7",
      "turnover": "859235.55",
      "trades": "504"
    },
    {
      "date": "2025-02-20",
      "bid": "11.8469",
      "ask": "11.9031",
      "open": "12.0715",
      "high": "12.3242",
      "low": "11.6504",
      "close": "11.9031",
      "average": "11.9592",
      "volume": "39237",
      "turnover": "469523.67",
      "trades": "343"
    },
    {
      "date": "2025-02-21",
      "bid": "11.3416",
      "ask": "11.51",
      "open": "12.3242",
      "high": "12.3242",
      "low": "11.51",
      "close": "11.51",
      "average": "11.875",
      "volume": "24492.77",
      "turnover": "290521.39",
      "trades": "264"
    },
    {
      "date": "2025-02-24",
      "bid": "10.6959",
      "ask": "10.724",
      "open": "11.51",
      "high": "11.51",
      "low": "9.8537",
      "close": "10.6398",
      "average": "10.8644",
      "volume": "21860.89",
      "turnover": "237374.52",
      "trades": "261"
    },
    {
      "date": "2025-02-25",
      "bid": "11.2012",
      "ask": "11.482",
      "open": "10.6959",
      "high": "12.0715",
      "low": "10.6678",
      "close": "11.482",
      "average": "11.3697",
      "volume": "42415.88",
      "turnover": "482472.67",
      "trades": "362"
    },
    {
      "date": "2025-02-26",
      "bid": "33.6319",
      "ask": "33.688",
      "open": "11.51",
      "high": "43.8506",
      "low": "11.2012",
      "close": "33.9126",
      "average": "28.1295",
      "volume": "2352198.04",
      "turnover": "66182757.81",
      "trades": "16219"
    },
    {
      "date": "2025-02-27",
      "bid": "27.2592",
      "ask": "27.8768",
      "open": "36.1585",
      "high": "63.1651",
      "low": "25.4906",
      "close": "30.3192",
      "average": "42.9242",
      "volume": "2222233.79",
      "turnover": "95416988.59",
      "trades": "21334"
    },
    {
      "date": "2025-02-28",
      "bid": "19.3706",
      "ask": "19.5952",
      "open": "28.8033",
      "high": "35.8778",
      "low": "19.1179",
      "close": "19.1741",
      "average": "25.0695",
      "volume": "789042.47",
      "turnover": "19782563.55",
      "trades": "5745"
    },
    {
      "date": "2025-03-03",
      "bid": "12.8014",
      "ask": "13.1944",
      "open": "19.539",
      "high": "19.6513",
      "low": "12.633",
      "close": "12.9137",
      "average": "15.5807",
      "volume": "470322.12",
      "turnover": "7332161.39",
      "trades": "3076"
    },
    {
      "date": "2025-03-04",
      "bid": "10.9486",
      "ask": "11.2012",
      "open": "12.9137",
      "high": "12.9137",
      "low": "9.3484",
      "close": "11.2855",
      "average": "11.0328",
      "volume": "306793.84",
      "turnover": "3384289.86",
      "trades": "1358"
    },
    {
      "date": "2025-03-05",
      "bid": "13.1944",
      "ask": "13.2787",
      "open": "11.2012",
      "high": "20.8585",
      "low": "10.4152",
      "close": "13.391",
      "average": "15.1315",
      "volume": "757611.85",
      "turnover": "11461839.81",
      "trades": "4733"
    },
    {
      "date": "2025-03-06",
      "bid": "3.06",
      "ask": "3.1442",
      "open": "3.9302",
      "high": "4.0144",
      "low": "3.0319",
      "close": "3.1161",
      "average": "3.7337",
      "volume": "5669265.05",
      "turnover": "21124658.37",
      "trades": "6464"
    },
    {
      "date": "2025-03-07",
      "bid": "2.9196",
      "ask": "2.9757",
      "open": "3.2565",
      "high": "3.4811",
      "low": "2.9196",
      "close": "2.9196",
      "average": "3.1161",
      "volume": "2182240.51",
      "turnover": "6815896.59",
      "trades": "2224"
    },
    {
      "date": "2025-03-10",
      "bid": "2.5546",
      "ask": "2.5827",
      "open": "2.9757",
      "high": "3.06",
      "low": "2.4423",
      "close": "2.5546",
      "average": "2.6108",
      "volume": "3666769.41",
      "turnover": "9611399.01",
      "trades": "2468"
    },
    {
      "date": "2025-03-11",
      "bid": "2.2177",
      "ask": "2.2739",
      "open": "2.5827",
      "high": "2.6108",
      "low": "2.1897",
      "close": "2.2177",
      "average": "2.33",
      "volume": "2663417.39",
      "turnover": "6193774.85",
      "trades": "1959"
    },
    {
      "date": "2025-03-12",
      "bid": "2.2739",
      "ask": "2.3581",
      "open": "2.2458",
      "high": "2.4985",
      "low": "2.1616",
      "close": "2.2739",
      "average": "2.33",
      "volume": "1372812.03",
      "turnover": "3208005.48",
      "trades": "1278"
    },
    {
      "date": "2025-03-13",
      "bid": "2.302",
      "ask": "2.33",
      "open": "2.3862",
      "high": "2.4423",
      "low": "2.2739",
      "close": "2.33",
      "average": "2.3581",
      "volume": "868504.99",
      "turnover": "2045214.15",
      "trades": "801"
    },
    {
      "date": "2025-03-14",
      "bid": "2.2458",
      "ask": "2.2739",
      "open": "2.33",
      "high": "2.3862",
      "low": "2.1616",
      "close": "2.302",
      "average": "2.2739",
      "volume": "862141.35",
      "turnover": "1954846.87",
      "trades": "825"
    },
    {
      "date": "2025-03-17",
      "bid": "2.1897",
      "ask": "2.2177",
      "open": "2.302",
      "high": "2.302",
      "low": "2.1616",
      "close": "2.1897",
      "average": "2.2177",
      "volume": "564778.43",
      "turnover": "1246308.71",
      "trades": "768"
    },
    {
      "date": "2025-03-18",
      "bid": "2.2458",
      "ask": "2.302",
      "open": "2.2458",
      "high": "2.33",
      "low": "2.1616",
      "close": "2.33",
      "average": "2.2458",
      "volume": "369677.1",
      "turnover": "826722.62",
      "trades": "476"
    },
    {
      "date": "2025-03-19",
      "bid": "2.1897",
      "ask": "2.2177",
      "open": "2.3581",
      "high": "2.3581",
      "low": "2.1616",
      "close": "2.2177",
      "average": "2.2458",
      "volume": "562805.24",
      "turnover": "1267994.64",
      "trades": "607"
    },
    {
      "date": "2025-03-20",
      "bid": "2.4143",
      "ask": "2.4423",
      "open": "2.2177",
      "high": "2.7231",
      "low": "2.1335",
      "close": "2.4143",
      "average": "2.4704",
      "volume": "3079651.89",
      "turnover": "7569608.85",
      "trades": "1915"
    },
    {
      "date": "2025-03-21",
      "bid": "2.1897",
      "ask": "2.2177",
      "open": "2.4423",
      "high": "2.4704",
      "low": "2.1616",
      "close": "2.2177",
      "average": "2.2739",
      "volume": "1493895.83",
      "turnover": "3376645.29",
      "trades": "1066"
    },
    {
      "date": "2025-03-24",
      "bid": "2.2177",
      "ask": "2.2458",
      "open": "2.2458",
      "high": "2.33",
      "low": "2.1897",
      "close": "2.2177",
      "average": "2.2458",
      "volume": "450430.77",
      "turnover": "1011733.62",
      "trades": "526"
    },
    {
      "date": "2025-03-25",
      "bid": "2.1055",
      "ask": "2.1335",
      "open": "2.2458",
      "high": "2.2458",
      "low": "2.1055",
      "close": "2.1335",
      "average": "2.1616",
      "volume": "695628.07",
      "turnover": "1496633.38",
      "trades": "684"
    },
    {
      "date": "2025-03-26",
      "bid": "2.0774",
      "ask": "2.1335",
      "open": "2.1616",
      "high": "2.1616",
      "low": "2.0493",
      "close": "2.1335",
      "average": "2.1055",
      "volume": "444984.12",
      "turnover": "942667.22",
      "trades": "477"
    },
    {
      "date": "2025-03-27",
      "bid": "1.9932",
      "ask": "2.0212",
      "open": "2.1335",
      "high": "2.1335",
      "low": "1.9651",
      "close": "1.9932",
      "average": "2.0493",
      "volume": "742994.69",
      "turnover": "1513812.28",
      "trades": "567"
    },
    {
      "date": "2025-03-28",
      "bid": "1.9651",
      "ask": "1.9932",
      "open": "1.9651",
      "high": "1.9932",
      "low": "1.8528",
      "close": "1.9932",
      "average": "1.9089",
      "volume": "507469.03",
      "turnover": "968479.75",
      "trades": "521"
    },
    {
      "date": "2025-03-31",
      "bid": "1.9089",
      "ask": "1.937",
      "open": "1.9932",
      "high": "2.0774",
      "low": "1.9089",
      "close": "1.937",
      "average": "1.9651",
      "volume": "379557.51",
      "turnover": "747638.64",
      "trades": "359"
    },
    {
      "date": "2025-04-01",
      "bid": "1.937",
      "ask": "1.9651",
      "open": "1.937",
      "high": "1.9932",
      "low": "1.9089",
      "close": "1.9089",
      "average": "1.937",
      "volume": "197514.78",
      "turnover": "383013.3",
      "trades": "343"
    },
    {
      "date": "2025-04-02",
      "bid": "1.7686",
      "ask": "1.7966",
      "open": "1.937",
      "high": "1.937",
      "low": "1.7405",
      "close": "1.7966",
      "average": "1.7966",
      "volume": "778495.07",
      "turnover": "1403527.23",
      "trades": "635"
    },
    {
      "date": "2025-04-03",
      "bid": "1.6844",
      "ask": "1.7124",
      "open": "1.7686",
      "high": "1.8247",
      "low": "1.6282",
      "close": "1.7124",
      "average": "1.6844",
      "volume": "614267.78",
      "turnover": "1042758.54",
      "trades": "518"
    },
    {
      "date": "2025-04-04",
      "bid": "1.6001",
      "ask": "1.6282",
      "open": "1.7124",
      "high": "1.7124",
      "low": "1.544",
      "close": "1.544",
      "average": "1.6001",
      "volume": "761405.41",
      "turnover": "1219486.65",
      "trades": "553"
    },
    {
      "date": "2025-04-07",
      "bid": "1.485",
      "ask": "1.5156",
      "open": "1.544",
      "high": "1.544",
      "low": "1.2071",
      "close": "1.5159",
      "average": "1.3908",
      "volume": "511152.9",
      "turnover": "710950.82",
      "trades": "630"
    },
    {
      "date": "2025-04-08",
      "bid": "1.7742",
      "ask": "1.8211",
      "open": "1.5159",
      "high": "1.9519",
      "low": "1.5159",
      "close": "1.8233",
      "average": "1.7794",
      "volume": "796715.03",
      "turnover": "1417710.75",
      "trades": "888"
    },
    {
      "date": "2025-04-09",
      "bid": "1.7015",
      "ask": "1.7461",
      "open": "1.8211",
      "high": "1.8809",
      "low": "1.69",
      "close": "1.7461",
      "average": "1.7724",
      "volume": "343025.78",
      "turnover": "607984.19",
      "trades": "513"
    },
    {
      "date": "2025-04-10",
      "bid": "1.7826",
      "ask": "1.8303",
      "open": "1.8247",
      "high": "1.9286",
      "low": "1.7742",
      "close": "1.8303",
      "average": "1.8303",
      "volume": "326262.58",
      "turnover": "597180.6",
      "trades": "388"
    },
    {
      "date": "2025-04-11",
      "bid": "1.7405",
      "ask": "1.7686",
      "open": "1.8416",
      "high": "1.884",
      "low": "1.6846",
      "close": "1.7686",
      "average": "1.7728",
      "volume": "179052.05",
      "turnover": "317373.5",
      "trades": "269"
    },
    {
      "date": "2025-04-14",
      "bid": "1.7352",
      "ask": "1.7672",
      "open": "1.7686",
      "high": "1.8244",
      "low": "1.7172",
      "close": "1.7352",
      "average": "1.7564",
      "volume": "202066.72",
      "turnover": "354929.33",
      "trades": "268"
    },
    {
      "date": "2025-04-15",
      "bid": "1.6911",
      "ask": "1.7068",
      "open": "1.791",
      "high": "1.791",
      "low": "1.69",
      "close": "1.7063",
      "average": "1.7287",
      "volume": "319138.4",
      "turnover": "551708.84",
      "trades": "303"
    },
    {
      "date": "2025-04-16",
      "bid": "1.6321",
      "ask": "1.6422",
      "open": "1.69",
      "high": "1.6911",
      "low": "1.6001",
      "close": "1.6422",
      "average": "1.6312",
      "volume": "210790.28",
      "turnover": "343865.34",
      "trades": "247"
    },
    {
      "date": "2025-04-17",
      "bid": "1.5165",
      "ask": "1.5367",
      "open": "1.6422",
      "high": "1.6451",
      "low": "1.4783",
      "close": "1.5485",
      "average": "1.562",
      "volume": "383548.12",
      "turnover": "599066.55",
      "trades": "235"
    },
    {
      "date": "2025-04-22",
      "bid": "1.4547",
      "ask": "1.4732",
      "open": "1.5367",
      "high": "1.5367",
      "low": "1.4042",
      "close": "1.4732",
      "average": "1.4608",
      "volume": "357484.3",
      "turnover": "522244.32",
      "trades": "333"
    },
    {
      "date": "2025-04-23",
      "bid": "1.4738",
      "ask": "1.4789",
      "open": "1.4542",
      "high": "1.7966",
      "low": "1.4109",
      "close": "1.4789",
      "average": "1.5488",
      "volume": "1067020.73",
      "turnover": "1652634.87",
      "trades": "524"
    },
    {
      "date": "2025-04-24",
      "bid": "1.3761",
      "ask": "1.3977",
      "open": "1.544",
      "high": "1.544",
      "low": "1.3708",
      "close": "1.398",
      "average": "1.4108",
      "volume": "984943.04",
      "turnover": "1389550.43",
      "trades": "504"
    },
    {
      "date": "2025-04-25",
      "bid": "1.323",
      "ask": "1.3517",
      "open": "1.398",
      "high": "1.43",
      "low": "1.2927",
      "close": "1.3146",
      "average": "1.3452",
      "volume": "678222.08",
      "turnover": "912385.63",
      "trades": "415"
    },
    {
      "date": "2025-04-28",
      "bid": "1.2464",
      "ask": "1.2543",
      "open": "1.3191",
      "high": "1.3191",
      "low": "1.2071",
      "close": "1.2464",
      "average": "1.2463",
      "volume": "685153.91",
      "turnover": "853993.04",
      "trades": "355"
    },
    {
      "date": "2025-04-29",
      "bid": "1.099",
      "ask": "1.1187",
      "open": "1.2293",
      "high": "1.2293",
      "low": "1.0611",
      "close": "1.1187",
      "average": "1.1018",
      "volume": "877980.57",
      "turnover": "967438.88",
      "trades": "521"
    },
    {
      "date": "2025-04-30",
      "bid": "1.0996",
      "ask": "1.1001",
      "open": "1.0811",
      "high": "1.1173",
      "low": "1.0667",
      "close": "1.1004",
      "average": "1.089",
      "volume": "296804.09",
      "turnover": "323246.65",
      "trades": "155"
    },
    {
      "date": "2025-05-02",
      "bid": "1.1608",
      "ask": "1.1782",
      "open": "1.0785",
      "high": "1.2161",
      "low": "1.0766",
      "close": "1.1785",
      "average": "1.1509",
      "volume": "867971.1",
      "turnover": "998998.04",
      "trades": "362"
    },
    {
      "date": "2025-05-05",
      "bid": "1.151",
      "ask": "1.165",
      "open": "1.1782",
      "high": "1.2293",
      "low": "1.124",
      "close": "1.1369",
      "average": "1.1931",
      "volume": "662075.13",
      "turnover": "789963.92",
      "trades": "273"
    },
    {
      "date": "2025-05-06",
      "bid": "1.1184",
      "ask": "1.1226",
      "open": "1.1369",
      "high": "1.1709",
      "low": "1.106",
      "close": "1.1229",
      "average": "1.1394",
      "volume": "226413.61",
      "turnover": "257970.99",
      "trades": "133"
    },
    {
      "date": "2025-05-07",
      "bid": "1.0982",
      "ask": "1.1046",
      "open": "1.1229",
      "high": "1.1282",
      "low": "1.0844",
      "close": "1.1049",
      "average": "1.0992",
      "volume": "681477.84",
      "turnover": "749150.14",
      "trades": "193"
    },
    {
      "date": "2025-05-08",
      "bid": "1.1145",
      "ask": "1.1327",
      "open": "1.0976",
      "high": "1.2071",
      "low": "1.0811",
      "close": "1.1142",
      "average": "1.1371",
      "volume": "1268047.33",
      "turnover": "1441969.18",
      "trades": "267"
    },
    {
      "date": "2025-05-09",
      "bid": "1.1535",
      "ask": "1.165",
      "open": "1.1462",
      "high": "1.2158",
      "low": "1.1223",
      "close": "1.165",
      "average": "1.1522",
      "volume": "1783855.89",
      "turnover": "2055469.9",
      "trades": "407"
    },
    {
      "date": "2025-05-12",
      "bid": "1.1016",
      "ask": "1.117",
      "open": "1.2209",
      "high": "1.2209",
      "low": "1.0808",
      "close": "1.1016",
      "average": "1.1235",
      "volume": "769977.98",
      "turnover": "865131.99",
      "trades": "318"
    },
    {
      "date": "2025-05-13",
      "bid": "1.0931",
      "ask": "1.0965",
      "open": "1.117",
      "high": "1.1394",
      "low": "1.0839",
      "close": "1.0931",
      "average": "1.1085",
      "volume": "559786.13",
      "turnover": "620562.97",
      "trades": "218"
    },
    {
      "date": "2025-05-14",
      "bid": "1.0782",
      "ask": "1.0861",
      "open": "1.0934",
      "high": "1.1268",
      "low": "1.0569",
      "close": "1.0943",
      "average": "1.093",
      "volume": "1123355.2",
      "turnover": "1227894.78",
      "trades": "383"
    },
    {
      "date": "2025-05-15",
      "bid": "1.0726",
      "ask": "1.0836",
      "open": "1.0864",
      "high": "1.0948",
      "low": "1.0667",
      "close": "1.0836",
      "average": "1.0797",
      "volume": "531225.28",
      "turnover": "573577.74",
      "trades": "250"
    },
    {
      "date": "2025-05-16",
      "bid": "1.1032",
      "ask": "1.1088",
      "open": "1.0836",
      "high": "1.1223",
      "low": "1.0724",
      "close": "1.1209",
      "average": "1.0838",
      "volume": "657519.21",
      "turnover": "712612.28",
      "trades": "234"
    },
    {
      "date": "2025-05-19",
      "bid": "1.1782",
      "ask": "1.179",
      "open": "1.1209",
      "high": "1.204",
      "low": "1.0864",
      "close": "1.179",
      "average": "1.156",
      "volume": "850591.66",
      "turnover": "983291.06",
      "trades": "260"
    },
    {
      "date": "2025-05-20",
      "bid": "1.123",
      "ask": "1.1781",
      "open": "1.179",
      "high": "1.2631",
      "low": "1.1121",
      "close": "1.1229",
      "average": "1.1856",
      "volume": "1239903.25",
      "turnover": "1470105.08",
      "trades": "439"
    },
    {
      "date": "2025-05-21",
      "bid": "1.0945",
      "ask": "1.1108",
      "open": "1.123",
      "high": "1.1734",
      "low": "1.0667",
      "close": "1.0948",
      "average": "1.1068",
      "volume": "684266.95",
      "turnover": "757375.96",
      "trades": "304"
    },
    {
      "date": "2025-05-22",
      "bid": "1.1229",
      "ask": "1.1647",
      "open": "1.1111",
      "high": "1.1786",
      "low": "1.0773",
      "close": "1.0948",
      "average": "1.1045",
      "volume": "661444.64",
      "turnover": "730597.62",
      "trades": "222"
    },
    {
      "date": "2025-05-23",
      "bid": "1.1149",
      "ask": "1.1244",
      "open": "1.1804",
      "high": "1.1804",
      "low": "1.1088",
      "close": "1.1147",
      "average": "1.1434",
      "volume": "757663.83",
      "turnover": "866284.17",
      "trades": "344"
    },
    {
      "date": "2025-05-26",
      "bid": "1.179",
      "ask": "1.1873",
      "open": "1.151",
      "high": "1.2604",
      "low": "1.1118",
      "close": "1.1873",
      "average": "1.1806",
      "volume": "2240783.09",
      "turnover": "2645498.45",
      "trades": "582"
    },
    {
      "date": "2025-05-27",
      "bid": "1.1343",
      "ask": "1.1503",
      "open": "1.2474",
      "high": "1.2474",
      "low": "1.1229",
      "close": "1.1503",
      "average": "1.151",
      "volume": "830412.41",
      "turnover": "955884.15",
      "trades": "292"
    },
    {
      "date": "2025-05-28",
      "bid": "1.1511",
      "ask": "1.1619",
      "open": "1.1503",
      "high": "1.179",
      "low": "1.1286",
      "close": "1.151",
      "average": "1.1535",
      "volume": "242802.79",
      "turnover": "280084.89",
      "trades": "106"
    },
    {
      "date": "2025-05-30",
      "bid": "1.2072",
      "ask": "1.2183",
      "open": "1.1619",
      "high": "1.2192",
      "low": "1.1445",
      "close": "1.2192",
      "average": "1.1793",
      "volume": "821460.88",
      "turnover": "968756.25",
      "trades": "277"
    },
    {
      "date": "2025-06-02",
      "bid": "1.1846",
      "ask": "1.1873",
      "open": "1.2266",
      "high": "1.2489",
      "low": "1.179",
      "close": "1.1846",
      "average": "1.2167",
      "volume": "581582.56",
      "turnover": "707604.75",
      "trades": "229"
    },
    {
      "date": "2025-06-03",
      "bid": "1.1397",
      "ask": "1.1789",
      "open": "1.2075",
      "high": "1.2435",
      "low": "1.1369",
      "close": "1.1371",
      "average": "1.1909",
      "volume": "884538.38",
      "turnover": "1053454.83",
      "trades": "369"
    },
    {
      "date": "2025-06-04",
      "bid": "1.1511",
      "ask": "1.1555",
      "open": "1.1738",
      "high": "1.1757",
      "low": "1.1432",
      "close": "1.1532",
      "average": "1.1605",
      "volume": "736031.26",
      "turnover": "854183.67",
      "trades": "228"
    },
    {
      "date": "2025-06-05",
      "bid": "1.0948",
      "ask": "1.0975",
      "open": "1.1352",
      "high": "1.1511",
      "low": "1.067",
      "close": "1.0948",
      "average": "1.0927",
      "volume": "4424868.38",
      "turnover": "4835411.78",
      "trades": "834"
    },
    {
      "date": "2025-06-09",
      "bid": "1.0752",
      "ask": "1.0781",
      "open": "1.0808",
      "high": "1.0919",
      "low": "1.0639",
      "close": "1.0753",
      "average": "1.0797",
      "volume": "1340567.93",
      "turnover": "1447445.6",
      "trades": "385"
    },
    {
      "date": "2025-06-10",
      "bid": "1.0948",
      "ask": "1.1048",
      "open": "1.0753",
      "high": "1.1508",
      "low": "1.0752",
      "close": "1.1028",
      "average": "1.0969",
      "volume": "762839.55",
      "turnover": "836790.21",
      "trades": "196"
    },
    {
      "date": "2025-06-11",
      "bid": "1.0698",
      "ask": "1.0801",
      "open": "1.1048",
      "high": "1.1216",
      "low": "1.0686",
      "close": "1.0707",
      "average": "1.078",
      "volume": "946817.98",
      "turnover": "1020715.14",
      "trades": "208"
    },
    {
      "date": "2025-06-12",
      "bid": "1.0559",
      "ask": "1.0611",
      "open": "1.0801",
      "high": "1.095",
      "low": "1.0527",
      "close": "1.058",
      "average": "1.0695",
      "volume": "519399.14",
      "turnover": "555543.54",
      "trades": "184"
    },
    {
      "date": "2025-06-13",
      "bid": "1.058",
      "ask": "1.0666",
      "open": "1.0868",
      "high": "1.0888",
      "low": "1.0387",
      "close": "1.0387",
      "average": "1.0647",
      "volume": "1392236.06",
      "turnover": "1482399.54",
      "trades": "304"
    },
    {
      "date": "2025-06-16",
      "bid": "1.1762",
      "ask": "1.179",
      "open": "1.0568",
      "high": "1.2042",
      "low": "1.0359",
      "close": "1.1795",
      "average": "1.1182",
      "volume": "2897675.37",
      "turnover": "3240270.79",
      "trades": "675"
    },
    {
      "date": "2025-06-17",
      "bid": "1.3812",
      "ask": "1.3813",
      "open": "1.2211",
      "high": "1.6057",
      "low": "1.1959",
      "close": "1.3814",
      "average": "1.4211",
      "volume": "8556811.78",
      "turnover": "12160051.33",
      "trades": "2245"
    },
    {
      "date": "2025-06-18",
      "bid": "1.3101",
      "ask": "1.3124",
      "open": "1.3722",
      "high": "1.4007",
      "low": "1.2969",
      "close": "1.3082",
      "average": "1.335",
      "volume": "1859653.62",
      "turnover": "2482634.54",
      "trades": "499"
    },
    {
      "date": "2025-06-19",
      "bid": "1.2576",
      "ask": "1.2581",
      "open": "1.3124",
      "high": "1.3469",
      "low": "1.2576",
      "close": "1.2576",
      "average": "1.2818",
      "volume": "1270059.91",
      "turnover": "1627977.03",
      "trades": "309"
    },
    {
      "date": "2025-06-23",
      "bid": "1.2993",
      "ask": "1.3249",
      "open": "1.2583",
      "high": "1.3417",
      "low": "1.213",
      "close": "1.3033",
      "average": "1.291",
      "volume": "1413131.29",
      "turnover": "1824456.62",
      "trades": "336"
    },
    {
      "date": "2025-06-24",
      "bid": "1.3774",
      "ask": "1.3993",
      "open": "1.3106",
      "high": "1.4146",
      "low": "1.3106",
      "close": "1.4018",
      "average": "1.3773",
      "volume": "2493135.85",
      "turnover": "3433908.83",
      "trades": "498"
    },
    {
      "date": "2025-06-25",
      "bid": "1.5721",
      "ask": "1.6027",
      "open": "1.4258",
      "high": "1.6787",
      "low": "1.4039",
      "close": "1.5805",
      "average": "1.5728",
      "volume": "3887078.15",
      "turnover": "6114019.79",
      "trades": "982"
    },
    {
      "date": "2025-06-26",
      "bid": "1.9651",
      "ask": "1.9932",
      "open": "1.6035",
      "high": "2.0212",
      "low": "1.6035",
      "close": "2.0212",
      "average": "1.8466",
      "volume": "7030402.44",
      "turnover": "12981774.78",
      "trades": "2126"
    },
    {
      "date": "2025-06-27",
      "bid": "1.8079",
      "ask": "1.8104",
      "open": "2.024",
      "high": "2.024",
      "low": "1.7433",
      "close": "1.7986",
      "average": "1.8456",
      "volume": "3508142.93",
      "turnover": "6473579.32",
      "trades": "1304"
    },
    {
      "date": "2025-06-30",
      "bid": "1.6644",
      "ask": "1.6647",
      "open": "1.816",
      "high": "1.9331",
      "low": "1.6066",
      "close": "1.6647",
      "average": "1.7505",
      "volume": "2420861.02",
      "turnover": "4239233.28",
      "trades": "836"
    },
    {
      "date": "2025-07-01",
      "bid": "1.7806",
      "ask": "1.8104",
      "open": "1.7439",
      "high": "1.889",
      "low": "1.6883",
      "close": "1.8065",
      "average": "1.7807",
      "volume": "2810845.85",
      "turnover": "5005183",
      "trades": "936"
    },
    {
      "date": "2025-07-02",
      "bid": "1.8598",
      "ask": "1.8789",
      "open": "1.8135",
      "high": "1.8884",
      "low": "1.7526",
      "close": "1.8598",
      "average": "1.818",
      "volume": "1385867.04",
      "turnover": "2519550.74",
      "trades": "451"
    },
    {
      "date": "2025-07-03",
      "bid": "1.7703",
      "ask": "1.7922",
      "open": "1.8792",
      "high": "1.8806",
      "low": "1.7548",
      "close": "1.7832",
      "average": "1.8116",
      "volume": "1269080.33",
      "turnover": "2299069.84",
      "trades": "416"
    },
    {
      "date": "2025-07-04",
      "bid": "1.7565",
      "ask": "1.7722",
      "open": "1.7922",
      "high": "1.7922",
      "low": "1.7085",
      "close": "1.7675",
      "average": "1.7466",
      "volume": "645215.75",
      "turnover": "1126978.83",
      "trades": "296"
    },
    {
      "date": "2025-07-07",
      "bid": "1.7124",
      "ask": "1.7408",
      "open": "1.7725",
      "high": "1.8169",
      "low": "1.6877",
      "close": "1.7063",
      "average": "1.7249",
      "volume": "506796.46",
      "turnover": "874209.42",
      "trades": "279"
    },
    {
      "date": "2025-07-08",
      "bid": "1.7649",
      "ask": "1.793",
      "open": "1.706",
      "high": "1.8331",
      "low": "1.6282",
      "close": "1.7919",
      "average": "1.7511",
      "volume": "1261446.77",
      "turnover": "2208763.52",
      "trades": "384"
    },
    {
      "date": "2025-07-09",
      "bid": "1.7124",
      "ask": "1.7304",
      "open": "1.793",
      "high": "1.7966",
      "low": "1.6844",
      "close": "1.7237",
      "average": "1.7367",
      "volume": "1019612.87",
      "turnover": "1770870.07",
      "trades": "349"
    },
    {
      "date": "2025-07-10",
      "bid": "1.5889",
      "ask": "1.6167",
      "open": "1.7307",
      "high": "1.7425",
      "low": "1.4527",
      "close": "1.5889",
      "average": "1.5543",
      "volume": "4093419.39",
      "turnover": "6362066.76",
      "trades": "1169"
    },
    {
      "date": "2025-07-11",
      "bid": "1.5243",
      "ask": "1.5364",
      "open": "1.5889",
      "high": "1.5889",
      "low": "1.5081",
      "close": "1.5353",
      "average": "1.5272",
      "volume": "1473006.47",
      "turnover": "2249642.93",
      "trades": "464"
    },
    {
      "date": "2025-07-14",
      "bid": "1.5471",
      "ask": "1.5606",
      "open": "1.5182",
      "high": "1.5999",
      "low": "1.4317",
      "close": "1.5468",
      "average": "1.5095",
      "volume": "1293836.87",
      "turnover": "1953060.89",
      "trades": "429"
    },
    {
      "date": "2025-07-15",
      "bid": "1.5513",
      "ask": "1.5634",
      "open": "1.5606",
      "high": "1.6125",
      "low": "1.5131",
      "close": "1.5496",
      "average": "1.5728",
      "volume": "1544803.97",
      "turnover": "2429861.65",
      "trades": "341"
    },
    {
      "date": "2025-07-16",
      "bid": "1.5903",
      "ask": "1.6072",
      "open": "1.5496",
      "high": "1.6167",
      "low": "1.4935",
      "close": "1.6001",
      "average": "1.5545",
      "volume": "1601523.15",
      "turnover": "2489457.13",
      "trades": "409"
    },
    {
      "date": "2025-07-17",
      "bid": "1.6029",
      "ask": "1.6201",
      "open": "1.6072",
      "high": "1.6434",
      "low": "1.5448",
      "close": "1.6035",
      "average": "1.6063",
      "volume": "609441.67",
      "turnover": "979080.96",
      "trades": "192"
    },
    {
      "date": "2025-07-18",
      "bid": "1.5757",
      "ask": "1.5889",
      "open": "1.606",
      "high": "1.6451",
      "low": "1.558",
      "close": "1.5858",
      "average": "1.5902",
      "volume": "822793.1",
      "turnover": "1308417.3",
      "trades": "240"
    },
    {
      "date": "2025-07-21",
      "bid": "1.5356",
      "ask": "1.5634",
      "open": "1.6077",
      "high": "1.6234",
      "low": "1.5333",
      "close": "1.549",
      "average": "1.5634",
      "volume": "1168672.12",
      "turnover": "1827131.65",
      "trades": "344"
    },
    {
      "date": "2025-07-22",
      "bid": "1.5221",
      "ask": "1.5434",
      "open": "1.5693",
      "high": "1.5693",
      "low": "1.5134",
      "close": "1.5356",
      "average": "1.5302",
      "volume": "575445.08",
      "turnover": "880574.96",
      "trades": "232"
    },
    {
      "date": "2025-07-23",
      "bid": "1.5137",
      "ask": "1.5269",
      "open": "1.5218",
      "high": "1.558",
      "low": "1.5137",
      "close": "1.5137",
      "average": "1.5262",
      "volume": "615714.51",
      "turnover": "939768.2",
      "trades": "202"
    },
    {
      "date": "2025-07-24",
      "bid": "1.5008",
      "ask": "1.5154",
      "open": "1.5269",
      "high": "1.5283",
      "low": "1.4878",
      "close": "1.5066",
      "average": "1.5023",
      "volume": "553164.2",
      "turnover": "831045.09",
      "trades": "221"
    },
    {
      "date": "2025-07-25",
      "bid": "1.631",
      "ask": "1.6487",
      "open": "1.5154",
      "high": "1.6813",
      "low": "1.4878",
      "close": "1.6501",
      "average": "1.6077",
      "volume": "1291774.41",
      "turnover": "2076863.9",
      "trades": "464"
    },
    {
      "date": "2025-07-28",
      "bid": "1.6175",
      "ask": "1.6504",
      "open": "1.649",
      "high": "1.6956",
      "low": "1.5948",
      "close": "1.6456",
      "average": "1.6269",
      "volume": "1020592.44",
      "turnover": "1660486.58",
      "trades": "408"
    },
    {
      "date": "2025-07-29",
      "bid": "1.5973",
      "ask": "1.6229",
      "open": "1.6504",
      "high": "1.6841",
      "low": "1.5889",
      "close": "1.5889",
      "average": "1.6109",
      "volume": "670894.86",
      "turnover": "1080746.87",
      "trades": "258"
    },
    {
      "date": "2025-07-30",
      "bid": "1.5471",
      "ask": "1.5886",
      "open": "1.6229",
      "high": "1.6229",
      "low": "1.5471",
      "close": "1.5721",
      "average": "1.5796",
      "volume": "834320.03",
      "turnover": "1317944.63",
      "trades": "238"
    },
    {
      "date": "2025-07-31",
      "bid": "1.6029",
      "ask": "1.6279",
      "open": "1.6001",
      "high": "1.6279",
      "low": "1.5723",
      "close": "1.6145",
      "average": "1.6034",
      "volume": "663154.44",
      "turnover": "1063309.74",
      "trades": "224"
    },
    {
      "date": "2025-08-01",
      "bid": "1.5948",
      "ask": "1.6184",
      "open": "1.6815",
      "high": "1.6815",
      "low": "1.5721",
      "close": "1.6187",
      "average": "1.6033",
      "volume": "1007793.85",
      "turnover": "1615811.39",
      "trades": "267"
    },
    {
      "date": "2025-08-04",
      "bid": "1.5667",
      "ask": "1.567",
      "open": "1.6184",
      "high": "1.6546",
      "low": "1.5664",
      "close": "1.5664",
      "average": "1.6002",
      "volume": "1130988.76",
      "turnover": "1809845.92",
      "trades": "282"
    },
    {
      "date": "2025-08-05",
      "bid": "1.5218",
      "ask": "1.53",
      "open": "1.5667",
      "high": "1.5945",
      "low": "1.5196",
      "close": "1.5218",
      "average": "1.5403",
      "volume": "1732853.87",
      "turnover": "2665850.41",
      "trades": "244"
    },
    {
      "date": "2025-08-06",
      "bid": "1.4463",
      "ask": "1.4612",
      "open": "1.5302",
      "high": "1.5316",
      "low": "1.4438",
      "close": "1.4438",
      "average": "1.4678",
      "volume": "1501189.73",
      "turnover": "2203513.52",
      "trades": "384"
    },
    {
      "date": "2025-08-07",
      "bid": "1.4292",
      "ask": "1.4511",
      "open": "1.4513",
      "high": "1.4513",
      "low": "1.4036",
      "close": "1.4351",
      "average": "1.4233",
      "volume": "720742.76",
      "turnover": "1025855.83",
      "trades": "232"
    },
    {
      "date": "2025-08-08",
      "bid": "1.421",
      "ask": "1.4457",
      "open": "1.4511",
      "high": "1.4864",
      "low": "1.4179",
      "close": "1.4207",
      "average": "1.4309",
      "volume": "548081.1",
      "turnover": "784291.74",
      "trades": "179"
    },
    {
      "date": "2025-08-11",
      "bid": "1.3896",
      "ask": "1.4165",
      "open": "1.4202",
      "high": "1.4376",
      "low": "1.3772",
      "close": "1.3817",
      "average": "1.4074",
      "volume": "597519.35",
      "turnover": "840954.64",
      "trades": "231"
    },
    {
      "date": "2025-08-12",
      "bid": "1.2989",
      "ask": "1.3195",
      "open": "1.4036",
      "high": "1.4036",
      "low": "1.2969",
      "close": "1.3062",
      "average": "1.3344",
      "volume": "1197175.97",
      "turnover": "1597541.72",
      "trades": "303"
    },
    {
      "date": "2025-08-13",
      "bid": "1.3054",
      "ask": "1.3138",
      "open": "1.3136",
      "high": "1.3138",
      "low": "1.2562",
      "close": "1.3128",
      "average": "1.2783",
      "volume": "1386283.81",
      "turnover": "1772225.67",
      "trades": "369"
    },
    {
      "date": "2025-08-14",
      "bid": "1.2745",
      "ask": "1.2884",
      "open": "1.2913",
      "high": "1.352",
      "low": "1.2626",
      "close": "1.2913",
      "average": "1.3077",
      "volume": "884438.65",
      "turnover": "1156599.3",
      "trades": "241"
    },
    {
      "date": "2025-08-15",
      "bid": "1.2746",
      "ask": "1.291",
      "open": "1.2884",
      "high": "1.2969",
      "low": "1.2635",
      "close": "1.2912",
      "average": "1.2779",
      "volume": "617046.74",
      "turnover": "788489.73",
      "trades": "228"
    },
    {
      "date": "2025-08-18",
      "bid": "1.3236",
      "ask": "1.3468",
      "open": "1.2912",
      "high": "1.4092",
      "low": "1.291",
      "close": "1.3236",
      "average": "1.3593",
      "volume": "1868416.36",
      "turnover": "2539857.67",
      "trades": "404"
    },
    {
      "date": "2025-08-19",
      "bid": "1.2776",
      "ask": "1.3019",
      "open": "1.4024",
      "high": "1.4024",
      "low": "1.2773",
      "close": "1.2779",
      "average": "1.3046",
      "volume": "1090199.26",
      "turnover": "1422400.98",
      "trades": "259"
    },
    {
      "date": "2025-08-20",
      "bid": "1.189",
      "ask": "1.1957",
      "open": "1.3019",
      "high": "1.3019",
      "low": "1.179",
      "close": "1.1887",
      "average": "1.2171",
      "volume": "2107183.31",
      "turnover": "2564811.11",
      "trades": "462"
    },
    {
      "date": "2025-08-21",
      "bid": "1.1734",
      "ask": "1.1861",
      "open": "1.207",
      "high": "1.207",
      "low": "1.156",
      "close": "1.179",
      "average": "1.1757",
      "volume": "1499928.75",
      "turnover": "1763624.2",
      "trades": "290"
    },
    {
      "date": "2025-08-22",
      "bid": "1.2327",
      "ask": "1.2439",
      "open": "1.1862",
      "high": "1.2574",
      "low": "1.1796",
      "close": "1.2439",
      "average": "1.2116",
      "volume": "1854061.13",
      "turnover": "2246423.99",
      "trades": "383"
    },
    {
      "date": "2025-08-25",
      "bid": "1.2495",
      "ask": "1.2604",
      "open": "1.2739",
      "high": "1.299",
      "low": "1.2439",
      "close": "1.2461",
      "average": "1.2648",
      "volume": "1044027.44",
      "turnover": "1320572.87",
      "trades": "321"
    },
    {
      "date": "2025-08-26",
      "bid": "1.2127",
      "ask": "1.2211",
      "open": "1.2496",
      "high": "1.2505",
      "low": "1.207",
      "close": "1.2181",
      "average": "1.222",
      "volume": "851649.6",
      "turnover": "1040721.5",
      "trades": "252"
    },
    {
      "date": "2025-08-27",
      "bid": "1.2072",
      "ask": "1.2197",
      "open": "1.2179",
      "high": "1.2689",
      "low": "1.1925",
      "close": "1.2155",
      "average": "1.2281",
      "volume": "1374674.95",
      "turnover": "1688257.36",
      "trades": "274"
    },
    {
      "date": "2025-08-28",
      "bid": "1.095",
      "ask": "1.1087",
      "open": "1.1789",
      "high": "1.1789",
      "low": "1.0756",
      "close": "1.0882",
      "average": "1.106",
      "volume": "4236002.76",
      "turnover": "4685315.53",
      "trades": "811"
    },
    {
      "date": "2025-08-29",
      "bid": "1.1959",
      "ask": "1.205",
      "open": "1.1038",
      "high": "1.2491",
      "low": "1.0882",
      "close": "1.1848",
      "average": "1.1693",
      "volume": "1942030.53",
      "turnover": "2271021.79",
      "trades": "426"
    },
    {
      "date": "2025-09-01",
      "bid": "1.1932",
      "ask": "1.235",
      "open": "1.1987",
      "high": "1.2421",
      "low": "1.1678",
      "close": "1.2352",
      "average": "1.2068",
      "volume": "1082010.01",
      "turnover": "1305809.14",
      "trades": "261"
    },
    {
      "date": "2025-09-02",
      "bid": "1.196",
      "ask": "1.2185",
      "open": "1.2294",
      "high": "1.3166",
      "low": "1.1736",
      "close": "1.196",
      "average": "1.2203",
      "volume": "2130956.7",
      "turnover": "2600383.27",
      "trades": "318"
    },
    {
      "date": "2025-09-03",
      "bid": "1.1628",
      "ask": "1.1876",
      "open": "1.2185",
      "high": "1.2185",
      "low": "1.1609",
      "close": "1.165",
      "average": "1.1843",
      "volume": "610567.29",
      "turnover": "723124.87",
      "trades": "159"
    },
    {
      "date": "2025-09-04",
      "bid": "1.1595",
      "ask": "1.181",
      "open": "1.1672",
      "high": "1.182",
      "low": "1.1466",
      "close": "1.1608",
      "average": "1.1644",
      "volume": "1024101.1",
      "turnover": "1192523.76",
      "trades": "175"
    },
    {
      "date": "2025-09-05",
      "bid": "1.1807",
      "ask": "1.2192",
      "open": "1.1789",
      "high": "1.2192",
      "low": "1.156",
      "close": "1.179",
      "average": "1.182",
      "volume": "593601.06",
      "turnover": "701682.24",
      "trades": "178"
    },
    {
      "date": "2025-09-08",
      "bid": "1.341",
      "ask": "1.3699",
      "open": "1.2193",
      "high": "1.3864",
      "low": "1.2193",
      "close": "1.3726",
      "average": "1.3127",
      "volume": "4073892.01",
      "turnover": "5347933.22",
      "trades": "835"
    },
    {
      "date": "2025-09-09",
      "bid": "1.1152",
      "ask": "1.1254",
      "open": "1.3475",
      "high": "1.3475",
      "low": "1.0695",
      "close": "1.1145",
      "average": "1.1662",
      "volume": "7673010.75",
      "turnover": "8948564.36",
      "trades": "1191"
    },
    {
      "date": "2025-09-10",
      "bid": "1.0721",
      "ask": "1.0747",
      "open": "1.1256",
      "high": "1.1434",
      "low": "1.0635",
      "close": "1.0667",
      "average": "1.0882",
      "volume": "2900243.64",
      "turnover": "3156191.81",
      "trades": "583"
    },
    {
      "date": "2025-09-11",
      "bid": "1.1229",
      "ask": "1.134",
      "open": "1.0719",
      "high": "1.1341",
      "low": "1.0246",
      "close": "1.1341",
      "average": "1.0464",
      "volume": "1835559.64",
      "turnover": "1920745.5",
      "trades": "392"
    },
    {
      "date": "2025-09-12",
      "bid": "1.1688",
      "ask": "1.1831",
      "open": "1.1229",
      "high": "1.2155",
      "low": "1.0948",
      "close": "1.1846",
      "average": "1.1776",
      "volume": "1890861.09",
      "turnover": "2226677.72",
      "trades": "515"
    },
    {
      "date": "2025-09-15",
      "bid": "1.1114",
      "ask": "1.1437",
      "open": "1.1831",
      "high": "1.1845",
      "low": "1.109",
      "close": "1.109",
      "average": "1.1498",
      "volume": "1035207.7",
      "turnover": "1190356.68",
      "trades": "246"
    },
    {
      "date": "2025-09-16",
      "bid": "1.164",
      "ask": "1.1761",
      "open": "1.1437",
      "high": "1.1853",
      "low": "1.0928",
      "close": "1.1618",
      "average": "1.1505",
      "volume": "1206173.81",
      "turnover": "1387840.25",
      "trades": "328"
    },
    {
      "date": "2025-09-17",
      "bid": "1.1299",
      "ask": "1.1421",
      "open": "1.1949",
      "high": "1.224",
      "low": "1.1286",
      "close": "1.1299",
      "average": "1.1659",
      "volume": "1712724.5",
      "turnover": "1996954.06",
      "trades": "336"
    },
    {
      "date": "2025-09-18",
      "bid": "1.1484",
      "ask": "1.1754",
      "open": "1.1421",
      "high": "1.1759",
      "low": "1.1271",
      "close": "1.1573",
      "average": "1.1472",
      "volume": "1149985.39",
      "turnover": "1319336.82",
      "trades": "257"
    },
    {
      "date": "2025-09-19",
      "bid": "1.1369",
      "ask": "1.1494",
      "open": "1.1484",
      "high": "1.1762",
      "low": "1.1341",
      "close": "1.1369",
      "average": "1.1483",
      "volume": "1112440.95",
      "turnover": "1277454.31",
      "trades": "281"
    },
    {
      "date": "2025-09-22",
      "bid": "1.432",
      "ask": "1.4407",
      "open": "1.2561",
      "high": "1.4873",
      "low": "1.2516",
      "close": "1.4182",
      "average": "1.3608",
      "volume": "11133802.81",
      "turnover": "15151602.04",
      "trades": "2434"
    },
    {
      "date": "2025-09-23",
      "bid": "1.311",
      "ask": "1.315",
      "open": "1.4261",
      "high": "1.4261",
      "low": "1.252",
      "close": "1.3093",
      "average": "1.3047",
      "volume": "3913943.44",
      "turnover": "5106231.8",
      "trades": "864"
    },
    {
      "date": "2025-09-24",
      "bid": "1.4999",
      "ask": "1.5156",
      "open": "1.311",
      "high": "1.5656",
      "low": "1.2773",
      "close": "1.5159",
      "average": "1.4684",
      "volume": "8034035.77",
      "turnover": "11796916.37",
      "trades": "2059"
    },
    {
      "date": "2025-09-25",
      "bid": "1.4575",
      "ask": "1.4814",
      "open": "1.5159",
      "high": "1.5707",
      "low": "1.4466",
      "close": "1.4671",
      "average": "1.5025",
      "volume": "3053588.09",
      "turnover": "4588517.17",
      "trades": "771"
    },
    {
      "date": "2025-09-26",
      "bid": "1.4056",
      "ask": "1.414",
      "open": "1.4811",
      "high": "1.4811",
      "low": "1.3869",
      "close": "1.414",
      "average": "1.419",
      "volume": "1742425.21",
      "turnover": "2472664.87",
      "trades": "468"
    },
    {
      "date": "2025-09-29",
      "bid": "1.3142",
      "ask": "1.3249",
      "open": "1.4143",
      "high": "1.4331",
      "low": "1.2971",
      "close": "1.325",
      "average": "1.341",
      "volume": "2797035.62",
      "turnover": "3751202.84",
      "trades": "635"
    },
    {
      "date": "2025-09-30",
      "bid": "1.2815",
      "ask": "1.2941",
      "open": "1.3249",
      "high": "1.3333",
      "low": "1.2812",
      "close": "1.2913",
      "average": "1.2968",
      "volume": "1667539.37",
      "turnover": "2162609.64",
      "trades": "343"
    },
    {
      "date": "2025-10-01",
      "bid": "1.3056",
      "ask": "1.311",
      "open": "1.2825",
      "high": "1.3194",
      "low": "1.2633",
      "close": "1.311",
      "average": "1.2936",
      "volume": "1411724.26",
      "turnover": "1826315.35",
      "trades": "267"
    },
    {
      "date": "2025-10-02",
      "bid": "1.2242",
      "ask": "1.2543",
      "open": "1.311",
      "high": "1.3146",
      "low": "1.2241",
      "close": "1.2352",
      "average": "1.2596",
      "volume": "1758112.66",
      "turnover": "2214549.75",
      "trades": "414"
    },
    {
      "date": "2025-10-03",
      "bid": "1.2436",
      "ask": "1.2482",
      "open": "1.2352",
      "high": "1.2971",
      "low": "1.2352",
      "close": "1.252",
      "average": "1.2579",
      "volume": "925741.09",
      "turnover": "1164529.19",
      "trades": "278"
    },
    {
      "date": "2025-10-06",
      "bid": "1.2492",
      "ask": "1.285",
      "open": "1.2548",
      "high": "1.2874",
      "low": "1.2211",
      "close": "1.277",
      "average": "1.2425",
      "volume": "1134458.24",
      "turnover": "1409677.04",
      "trades": "344"
    },
    {
      "date": "2025-10-07",
      "bid": "1.2101",
      "ask": "1.2501",
      "open": "1.285",
      "high": "1.285",
      "low": "1.2101",
      "close": "1.235",
      "average": "1.2359",
      "volume": "1282349.12",
      "turnover": "1584947.21",
      "trades": "330"
    },
    {
      "date": "2025-10-08",
      "bid": "1.1835",
      "ask": "1.2195",
      "open": "1.2353",
      "high": "1.2913",
      "low": "1.1834",
      "close": "1.2183",
      "average": "1.2235",
      "volume": "2227036.98",
      "turnover": "2725018.26",
      "trades": "486"
    },
    {
      "date": "2025-10-09",
      "bid": "1.1852",
      "ask": "1.1868",
      "open": "1.1845",
      "high": "1.2273",
      "low": "1.1818",
      "close": "1.1818",
      "average": "1.2051",
      "volume": "647577.42",
      "turnover": "780418.63",
      "trades": "203"
    },
    {
      "date": "2025-10-10",
      "bid": "1.1577",
      "ask": "1.1806",
      "open": "1.1832",
      "high": "1.2134",
      "low": "1.1571",
      "close": "1.1752",
      "average": "1.181",
      "volume": "1009268.56",
      "turnover": "1192017.83",
      "trades": "206"
    },
    {
      "date": "2025-10-13",
      "bid": "1.275",
      "ask": "1.2767",
      "open": "1.2071",
      "high": "1.3194",
      "low": "1.2071",
      "close": "1.2753",
      "average": "1.2464",
      "volume": "3016093.52",
      "turnover": "3759290.25",
      "trades": "608"
    },
    {
      "date": "2025-10-14",
      "bid": "1.2666",
      "ask": "1.2828",
      "open": "1.2753",
      "high": "1.2871",
      "low": "1.2387",
      "close": "1.2626",
      "average": "1.2651",
      "volume": "1212115.38",
      "turnover": "1533540.33",
      "trades": "277"
    },
    {
      "date": "2025-10-15",
      "bid": "1.1988",
      "ask": "1.2071",
      "open": "1.2828",
      "high": "1.2828",
      "low": "1.1987",
      "close": "1.1987",
      "average": "1.2221",
      "volume": "1225213.19",
      "turnover": "1497362.6",
      "trades": "283"
    },
    {
      "date": "2025-10-16",
      "bid": "1.0533",
      "ask": "1.0666",
      "open": "1.1873",
      "high": "1.2352",
      "low": "1.0387",
      "close": "1.0387",
      "average": "1.1041",
      "volume": "11610759.65",
      "turnover": "12819895.96",
      "trades": "1272"
    },
    {
      "date": "2025-10-17",
      "bid": "0.977",
      "ask": "0.9992",
      "open": "1.0666",
      "high": "1.0806",
      "low": "0.964",
      "close": "0.964",
      "average": "1.0078",
      "volume": "3906185.21",
      "turnover": "3937101.99",
      "trades": "774"
    },
    {
      "date": "2025-10-20",
      "bid": "0.9198",
      "ask": "0.9348",
      "open": "0.9984",
      "high": "0.9984",
      "low": "0.9147",
      "close": "0.9208",
      "average": "0.9381",
      "volume": "3212175.93",
      "turnover": "3013561.76",
      "trades": "646"
    },
    {
      "date": "2025-10-21",
      "bid": "0.8393",
      "ask": "0.8458",
      "open": "0.8984",
      "high": "0.9657",
      "low": "0.8117",
      "close": "0.8459",
      "average": "0.8638",
      "volume": "9414207.04",
      "turnover": "8132055.72",
      "trades": "984"
    },
    {
      "date": "2025-10-22",
      "bid": "0.7584",
      "ask": "0.7774",
      "open": "0.8422",
      "high": "0.8422",
      "low": "0.7405",
      "close": "0.7579",
      "average": "0.7901",
      "volume": "6805484.9",
      "turnover": "5377667.68",
      "trades": "1035"
    },
    {
      "date": "2025-10-23",
      "bid": "0.3889",
      "ask": "0.3957",
      "open": "0.339",
      "high": "0.4543",
      "low": "0.339",
      "close": "0.3986",
      "average": "0.387",
      "volume": "31153006.04",
      "turnover": "12057700.18",
      "trades": "2494"
    },
    {
      "date": "2025-10-24",
      "bid": "0.3537",
      "ask": "0.3561",
      "open": "0.3916",
      "high": "0.393",
      "low": "0.3284",
      "close": "0.3493",
      "average": "0.3484",
      "volume": "13486285.95",
      "turnover": "4699672.7",
      "trades": "1166"
    },
    {
      "date": "2025-10-27",
      "bid": "0.3711",
      "ask": "0.3783",
      "open": "0.3575",
      "high": "0.4182",
      "low": "0.3568",
      "close": "0.3719",
      "average": "0.3867",
      "volume": "7914848.21",
      "turnover": "3060811.87",
      "trades": "894"
    },
    {
      "date": "2025-10-28",
      "bid": "0.3988",
      "ask": "0.407",
      "open": "0.3711",
      "high": "0.4262",
      "low": "0.3622",
      "close": "0.4126",
      "average": "0.4024",
      "volume": "5641756.96",
      "turnover": "2270631.66",
      "trades": "552"
    },
    {
      "date": "2025-10-29",
      "bid": "0.3884",
      "ask": "0.3912",
      "open": "0.4126",
      "high": "0.4126",
      "low": "0.3846",
      "close": "0.3883",
      "average": "0.3909",
      "volume": "2274291.67",
      "turnover": "889156.26",
      "trades": "282"
    },
    {
      "date": "2025-10-30",
      "bid": "0.4098",
      "ask": "0.4182",
      "open": "0.3885",
      "high": "0.4211",
      "low": "0.3874",
      "close": "0.4182",
      "average": "0.4117",
      "volume": "1880655.7",
      "turnover": "774400.81",
      "trades": "274"
    },
    {
      "date": "2025-10-31",
      "bid": "0.4548",
      "ask": "0.4622",
      "open": "0.4212",
      "high": "0.4884",
      "low": "0.4212",
      "close": "0.4575",
      "average": "0.4548",
      "volume": "4136716.6",
      "turnover": "1881679.1",
      "trades": "407"
    },
    {
      "date": "2025-11-03",
      "bid": "0.5621",
      "ask": "0.5711",
      "open": "0.4632",
      "high": "0.5839",
      "low": "0.4632",
      "close": "0.5712",
      "average": "0.5456",
      "volume": "9214737.08",
      "turnover": "5026672.08",
      "trades": "1308"
    },
    {
      "date": "2025-11-04",
      "bid": "0.532",
      "ask": "0.5462",
      "open": "0.5712",
      "high": "0.6671",
      "low": "0.5109",
      "close": "0.5467",
      "average": "0.5742",
      "volume": "9204093.55",
      "turnover": "5287205.4",
      "trades": "1238"
    },
    {
      "date": "2025-11-05",
      "bid": "0.5109",
      "ask": "0.5249",
      "open": "0.5445",
      "high": "0.5515",
      "low": "0.4942",
      "close": "0.5249",
      "average": "0.5164",
      "volume": "4096482.79",
      "turnover": "2115574.7",
      "trades": "448"
    },
    {
      "date": "2025-11-06",
      "bid": "0.5394",
      "ask": "0.5394",
      "open": "0.5221",
      "high": "0.5543",
      "low": "0.5053",
      "close": "0.5389",
      "average": "0.537",
      "volume": "1530099.66",
      "turnover": "822614.34",
      "trades": "259"
    },
    {
      "date": "2025-11-07",
      "bid": "0.4688",
      "ask": "0.4771",
      "open": "0.5529",
      "high": "0.5529",
      "low": "0.4606",
      "close": "0.4687",
      "average": "0.4899",
      "volume": "3622835.13",
      "turnover": "1774961.68",
      "trades": "446"
    },
    {
      "date": "2025-11-10",
      "bid": "0.4272",
      "ask": "0.4463",
      "open": "0.4687",
      "high": "0.4912",
      "low": "0.4271",
      "close": "0.4406",
      "average": "0.4459",
      "volume": "2555671.91",
      "turnover": "1139774.97",
      "trades": "337"
    },
    {
      "date": "2025-11-11",
      "bid": "0.3372",
      "ask": "0.3446",
      "open": "0.4407",
      "high": "0.4407",
      "low": "0.3368",
      "close": "0.3396",
      "average": "0.3756",
      "volume": "12032796.17",
      "turnover": "4520315.78",
      "trades": "880"
    },
    {
      "date": "2025-11-12",
      "bid": "0.3312",
      "ask": "0.3315",
      "open": "0.3452",
      "high": "0.3629",
      "low": "0.3256",
      "close": "0.3312",
      "average": "0.3378",
      "volume": "5181691.56",
      "turnover": "1750600.62",
      "trades": "572"
    },
    {
      "date": "2025-11-13",
      "bid": "0.3034",
      "ask": "0.3072",
      "open": "0.3312",
      "high": "0.3363",
      "low": "0.3007",
      "close": "0.3074",
      "average": "0.3126",
      "volume": "4852180.35",
      "turnover": "1517141.26",
      "trades": "516"
    },
    {
      "date": "2025-11-14",
      "bid": "0.2825",
      "ask": "0.2862",
      "open": "0.3074",
      "high": "0.3144",
      "low": "0.2779",
      "close": "0.2862",
      "average": "0.293",
      "volume": "4962102.91",
      "turnover": "1454327.54",
      "trades": "544"
    },
    {
      "date": "2025-11-17",
      "bid": "0.2942",
      "ask": "0.3193",
      "open": "0.2862",
      "high": "0.3508",
      "low": "0.2862",
      "close": "0.2976",
      "average": "0.3121",
      "volume": "4356248.26",
      "turnover": "1358189.53",
      "trades": "488"
    },
    {
      "date": "2025-11-18",
      "bid": "0.2891",
      "ask": "0.2919",
      "open": "0.3192",
      "high": "0.3192",
      "low": "0.2849",
      "close": "0.2919",
      "average": "0.2921",
      "volume": "1576029.26",
      "turnover": "460357.78",
      "trades": "206"
    },
    {
      "date": "2025-11-19",
      "bid": "0.2891",
      "ask": "0.2946",
      "open": "0.2892",
      "high": "0.3171",
      "low": "0.2846",
      "close": "0.2941",
      "average": "0.2923",
      "volume": "1873292.86",
      "turnover": "547530.1",
      "trades": "191"
    },
    {
      "date": "2025-11-20",
      "bid": "0.2723",
      "ask": "0.2778",
      "open": "0.2947",
      "high": "0.2947",
      "low": "0.2671",
      "close": "0.2751",
      "average": "0.2785",
      "volume": "2440277.98",
      "turnover": "679807.05",
      "trades": "282"
    },
    {
      "date": "2025-11-21",
      "bid": "0.259",
      "ask": "0.2734",
      "open": "0.2723",
      "high": "0.2807",
      "low": "0.2526",
      "close": "0.259",
      "average": "0.2652",
      "volume": "2590384.49",
      "turnover": "687199.25",
      "trades": "266"
    },
    {
      "date": "2025-11-24",
      "bid": "0.2414",
      "ask": "0.255",
      "open": "0.2666",
      "high": "0.2779",
      "low": "0.2386",
      "close": "0.2389",
      "average": "0.2554",
      "volume": "3077507.53",
      "turnover": "786310.39",
      "trades": "365"
    },
    {
      "date": "2025-11-25",
      "bid": "0.1797",
      "ask": "0.1852",
      "open": "0.2163",
      "high": "0.2302",
      "low": "0.174",
      "close": "0.1852",
      "average": "0.1963",
      "volume": "10747148.54",
      "turnover": "2110074.81",
      "trades": "972"
    },
    {
      "date": "2025-11-26",
      "bid": "0.1852",
      "ask": "0.1894",
      "open": "0.1908",
      "high": "0.1908",
      "low": "0.174",
      "close": "0.1894",
      "average": "0.1816",
      "volume": "4494097.61",
      "turnover": "816345.64",
      "trades": "418"
    },
    {
      "date": "2025-11-27",
      "bid": "0.2077",
      "ask": "0.2111",
      "open": "0.1894",
      "high": "0.2245",
      "low": "0.1894",
      "close": "0.2063",
      "average": "0.2063",
      "volume": "5475663.79",
      "turnover": "1129673.77",
      "trades": "468"
    },
    {
      "date": "2025-11-28",
      "bid": "0.2369",
      "ask": "0.2448",
      "open": "0.2116",
      "high": "0.2633",
      "low": "0.1998",
      "close": "0.2448",
      "average": "0.2271",
      "volume": "7194187.38",
      "turnover": "1634317.01",
      "trades": "456"
    },
    {
      "date": "2025-12-01",
      "bid": "0.5211",
      "ask": "0.5398",
      "open": "0.6341",
      "high": "0.8439",
      "low": "0.5201",
      "close": "0.5254",
      "average": "0.6345",
      "volume": "11979184",
      "turnover": "7600283.67",
      "trades": "2886"
    },
    {
      "date": "2025-12-02",
      "bid": "0.3814",
      "ask": "0.39",
      "open": "0.5403",
      "high": "0.578",
      "low": "0.3803",
      "close": "0.3999",
      "average": "0.4574",
      "volume": "5248105",
      "turnover": "2400327.79",
      "trades": "1157"
    },
    {
      "date": "2025-12-03",
      "bid": "0.38",
      "ask": "0.385",
      "open": "0.4001",
      "high": "0.4475",
      "low": "0.3618",
      "close": "0.3851",
      "average": "0.3947",
      "volume": "3769651",
      "turnover": "1487960.45",
      "trades": "872"
    },
    {
      "date": "2025-12-04",
      "bid": "0.4192",
      "ask": "0.425",
      "open": "0.372",
      "high": "0.4349",
      "low": "0.32",
      "close": "0.4192",
      "average": "0.3635",
      "volume": "3043058",
      "turnover": "1106136.87",
      "trades": "673"
    },
    {
      "date": "2025-12-05",
      "bid": "0.408",
      "ask": "0.42",
      "open": "0.4251",
      "high": "0.4479",
      "low": "0.3802",
      "close": "0.42",
      "average": "0.4134",
      "volume": "1784914",
      "turnover": "737836.24",
      "trades": "316"
    },
    {
      "date": "2025-12-08",
      "bid": "0.37",
      "ask": "0.3749",
      "open": "0.441",
      "high": "0.441",
      "low": "0.3514",
      "close": "0.37",
      "average": "0.3723",
      "volume": "2207905",
      "turnover": "822034.63",
      "trades": "419"
    },
    {
      "date": "2025-12-09",
      "bid": "0.41",
      "ask": "0.42",
      "open": "0.37",
      "high": "0.43",
      "low": "0.3617",
      "close": "0.4099",
      "average": "0.3999",
      "volume": "2769329",
      "turnover": "1107481.75",
      "trades": "429"
    },
    {
      "date": "2025-12-10",
      "bid": "0.4024",
      "ask": "0.4137",
      "open": "0.4018",
      "high": "0.445",
      "low": "0.4006",
      "close": "0.4023",
      "average": "0.4219",
      "volume": "1405570",
      "turnover": "592938.57",
      "trades": "362"
    },
    {
      "date": "2025-12-11",
      "bid": "0.4088",
      "ask": "0.4095",
      "open": "0.4024",
      "high": "0.4292",
      "low": "0.38",
      "close": "0.4088",
      "average": "0.4012",
      "volume": "981091",
      "turnover": "393620.24",
      "trades": "223"
    },
    {
      "date": "2025-12-12",
      "bid": "0.38",
      "ask": "0.384",
      "open": "0.4101",
      "high": "0.42",
      "low": "0.3779",
      "close": "0.384",
      "average": "0.3905",
      "volume": "2114108",
      "turnover": "825583.9",
      "trades": "285"
    },
    {
      "date": "2025-12-15",
      "bid": "0.3389",
      "ask": "0.3527",
      "open": "0.3798",
      "high": "0.3798",
      "low": "0.3181",
      "close": "0.334",
      "average": "0.336",
      "volume": "2709293",
      "turnover": "910158.43",
      "trades": "661"
    },
    {
      "date": "2025-12-16",
      "bid": "0.3201",
      "ask": "0.3324",
      "open": "0.3435",
      "high": "0.348",
      "low": "0.3126",
      "close": "0.3324",
      "average": "0.3279",
      "volume": "656367",
      "turnover": "215255.37",
      "trades": "162"
    },
    {
      "date": "2025-12-17",
      "bid": "0.3111",
      "ask": "0.3229",
      "open": "0.3188",
      "high": "0.3369",
      "low": "0.30",
      "close": "0.3229",
      "average": "0.3144",
      "volume": "1889994",
      "turnover": "594373.04",
      "trades": "248"
    },
    {
      "date": "2025-12-18",
      "bid": "0.2925",
      "ask": "0.299",
      "open": "0.3229",
      "high": "0.3329",
      "low": "0.28",
      "close": "0.299",
      "average": "0.3007",
      "volume": "1232148",
      "turnover": "370571.9",
      "trades": "271"
    },
    {
      "date": "2025-12-19",
      "bid": "0.275",
      "ask": "0.2805",
      "open": "0.2987",
      "high": "0.3049",
      "low": "0.27",
      "close": "0.276",
      "average": "0.2804",
      "volume": "2858092",
      "turnover": "801303.65",
      "trades": "304"
    },
    {
      "date": "2025-12-22",
      "bid": "0.2884",
      "ask": "0.29",
      "open": "0.2805",
      "high": "0.2959",
      "low": "0.2805",
      "close": "0.29",
      "average": "0.2922",
      "volume": "1374473",
      "turnover": "401660.64",
      "trades": "254"
    },
    {
      "date": "2025-12-23",
      "bid": "0.34",
      "ask": "0.341",
      "open": "0.2892",
      "high": "0.364",
      "low": "0.289",
      "close": "0.341",
      "average": "0.3278",
      "volume": "2764379",
      "turnover": "905919.34",
      "trades": "411"
    },
    {
      "date": "2025-12-29",
      "bid": "0.323",
      "ask": "0.3359",
      "open": "0.3441",
      "high": "0.4299",
      "low": "0.3157",
      "close": "0.3359",
      "average": "0.3537",
      "volume": "2805755",
      "turnover": "992334.52",
      "trades": "548"
    },
    {
      "date": "2025-12-30",
      "bid": "0.3179",
      "ask": "0.3369",
      "open": "0.3401",
      "high": "0.3401",
      "low": "0.3123",
      "close": "0.3369",
      "average": "0.3204",
      "volume": "2210608",
      "turnover": "708267.34",
      "trades": "328"
    },
    {
      "date": "2026-01-02",
      "bid": "0.3425",
      "ask": "0.3474",
      "open": "0.337",
      "high": "0.36",
      "low": "0.3309",
      "close": "0.3425",
      "average": "0.3446",
      "volume": "1242350",
      "turnover": "428055.6",
      "trades": "267"
    },
    {
      "date": "2026-01-05",
      "bid": "0.3333",
      "ask": "0.3361",
      "open": "0.3474",
      "high": "0.3474",
      "low": "0.33",
      "close": "0.3333",
      "average": "0.3371",
      "volume": "203247",
      "turnover": "68517.27",
      "trades": "120"
    },
    {
      "date": "2026-01-07",
      "bid": "0.314",
      "ask": "0.3192",
      "open": "0.3362",
      "high": "0.3448",
      "low": "0.3121",
      "close": "0.314",
      "average": "0.3252",
      "volume": "915619",
      "turnover": "297799.83",
      "trades": "228"
    },
    {
      "date": "2026-01-08",
      "bid": "0.3202",
      "ask": "0.3278",
      "open": "0.319",
      "high": "0.3394",
      "low": "0.2971",
      "close": "0.3278",
      "average": "0.3216",
      "volume": "1068980",
      "turnover": "343750.39",
      "trades": "219"
    },
    {
      "date": "2026-01-09",
      "bid": "0.4441",
      "ask": "0.46",
      "open": "0.33",
      "high": "0.49",
      "low": "0.33",
      "close": "0.49",
      "average": "0.4252",
      "volume": "13696437",
      "turnover": "5824377.89",
      "trades": "1614"
    },
    {
      "date": "2026-01-12",
      "bid": "0.4021",
      "ask": "0.4173",
      "open": "0.46",
      "high": "0.46",
      "low": "0.393",
      "close": "0.4172",
      "average": "0.415",
      "volume": "5968192",
      "turnover": "2477035.43",
      "trades": "851"
    },
    {
      "date": "2026-01-13",
      "bid": "0.2531",
      "ask": "0.2649",
      "open": "0.4173",
      "high": "0.42",
      "low": "0.2212",
      "close": "0.26",
      "average": "0.2842",
      "volume": "21840286",
      "turnover": "6210118.04",
      "trades": "1450"
    },
    {
      "date": "2026-01-14",
      "bid": "0.1981",
      "ask": "0.2004",
      "open": "0.2649",
      "high": "0.299",
      "low": "0.1906",
      "close": "0.198",
      "average": "0.2178",
      "volume": "22642119",
      "turnover": "4932959.43",
      "trades": "1691"
    },
    {
      "date": "2026-01-15",
      "bid": "0.187",
      "ask": "0.1897",
      "open": "0.1879",
      "high": "0.1999",
      "low": "0.18",
      "close": "0.1897",
      "average": "0.1893",
      "volume": "10959897",
      "turnover": "2074692.15",
      "trades": "835"
    },
    {
      "date": "2026-01-16",
      "bid": "0.1902",
      "ask": "0.1937",
      "open": "0.1897",
      "high": "0.197",
      "low": "0.186",
      "close": "0.1938",
      "average": "0.1908",
      "volume": "8081561",
      "turnover": "1541769.09",
      "trades": "494"
    },
    {
      "date": "2026-01-19",
      "bid": "0.1901",
      "ask": "0.1916",
      "open": "0.1938",
      "high": "0.1938",
      "low": "0.1861",
      "close": "0.1901",
      "average": "0.191",
      "volume": "7952010",
      "turnover": "1518624.29",
      "trades": "406"
    },
    {
      "date": "2026-01-20",
      "bid": "0.1902",
      "ask": "0.1913",
      "open": "0.1915",
      "high": "0.1934",
      "low": "0.1881",
      "close": "0.1912",
      "average": "0.1904",
      "volume": "4300169",
      "turnover": "818932.16",
      "trades": "337"
    },
    {
      "date": "2026-01-21",
      "bid": "0.1905",
      "ask": "0.1913",
      "open": "0.1913",
      "high": "0.1919",
      "low": "0.1852",
      "close": "0.1913",
      "average": "0.1893",
      "volume": "5536330",
      "turnover": "1047897.87",
      "trades": "335"
    },
    {
      "date": "2026-01-22",
      "bid": "0.2003",
      "ask": "0.2041",
      "open": "0.1913",
      "high": "0.22",
      "low": "0.1913",
      "close": "0.204",
      "average": "0.2017",
      "volume": "7626086",
      "turnover": "1537793.71",
      "trades": "485"
    },
    {
      "date": "2026-01-23",
      "bid": "0.2025",
      "ask": "0.2049",
      "open": "0.204",
      "high": "0.2085",
      "low": "0.1995",
      "close": "0.2049",
      "average": "0.2026",
      "volume": "6088592",
      "turnover": "1233355.05",
      "trades": "397"
    },
    {
      "date": "2026-01-26",
      "bid": "0.2008",
      "ask": "0.201",
      "open": "0.203",
      "high": "0.2048",
      "low": "0.2001",
      "close": "0.2001",
      "average": "0.2018",
      "volume": "3502669",
      "turnover": "706787.41",
      "trades": "282"
    },
    {
      "date": "2026-01-27",
      "bid": "0.1948",
      "ask": "0.1973",
      "open": "0.2049",
      "high": "0.2049",
      "low": "0.1931",
      "close": "0.1974",
      "average": "0.1967",
      "volume": "4285802",
      "turnover": "842866.34",
      "trades": "300"
    },
    {
      "date": "2026-01-28",
      "bid": "0.1941",
      "ask": "0.1955",
      "open": "0.1979",
      "high": "0.2001",
      "low": "0.1919",
      "close": "0.1955",
      "average": "0.1962",
      "volume": "4816384",
      "turnover": "944897.33",
      "trades": "255"
    },
    {
      "date": "2026-01-29",
      "bid": "0.19",
      "ask": "0.1938",
      "open": "0.1994",
      "high": "0.1994",
      "low": "0.1852",
      "close": "0.19",
      "average": "0.1912",
      "volume": "6711690",
      "turnover": "1283674.92",
      "trades": "381"
    },
    {
      "date": "2026-01-30",
      "bid": "0.188",
      "ask": "0.1894",
      "open": "0.1938",
      "high": "0.1938",
      "low": "0.1838",
      "close": "0.188",
      "average": "0.1868",
      "volume": "5121566",
      "turnover": "956638.87",
      "trades": "356"
    },
    {
      "date": "2026-02-02",
      "bid": "0.1852",
      "ask": "0.1861",
      "open": "0.1894",
      "high": "0.1928",
      "low": "0.181",
      "close": "0.1857",
      "average": "0.188",
      "volume": "5002841",
      "turnover": "940749.14",
      "trades": "273"
    },
    {
      "date": "2026-02-03",
      "bid": "0.1804",
      "ask": "0.182",
      "open": "0.185",
      "high": "0.1885",
      "low": "0.18",
      "close": "0.18",
      "average": "0.1834",
      "volume": "3580377",
      "turnover": "656652.4",
      "trades": "273"
    },
    {
      "date": "2026-02-04",
      "bid": "0.1741",
      "ask": "0.175",
      "open": "0.1867",
      "high": "0.1867",
      "low": "0.17",
      "close": "0.175",
      "average": "0.1752",
      "volume": "7690321",
      "turnover": "1347467.6",
      "trades": "428"
    },
    {
      "date": "2026-02-05",
      "bid": "0.1756",
      "ask": "0.1774",
      "open": "0.175",
      "high": "0.1839",
      "low": "0.1731",
      "close": "0.1774",
      "average": "0.1769",
      "volume": "4867398",
      "turnover": "860809.83",
      "trades": "286"
    },
    {
      "date": "2026-02-06",
      "bid": "0.1812",
      "ask": "0.1849",
      "open": "0.1755",
      "high": "0.185",
      "low": "0.1711",
      "close": "0.18",
      "average": "0.1759",
      "volume": "4247094",
      "turnover": "747212.71",
      "trades": "238"
    },
    {
      "date": "2026-02-09",
      "bid": "0.2002",
      "ask": "0.2029",
      "open": "0.1849",
      "high": "0.212",
      "low": "0.18",
      "close": "0.1981",
      "average": "0.1969",
      "volume": "6170633",
      "turnover": "1214523.24",
      "trades": "491"
    },
    {
      "date": "2026-02-10",
      "bid": "0.2102",
      "ask": "0.2129",
      "open": "0.1999",
      "high": "0.2197",
      "low": "0.1912",
      "close": "0.21",
      "average": "0.2061",
      "volume": "7583686",
      "turnover": "1562701.39",
      "trades": "437"
    },
    {
      "date": "2026-02-11",
      "bid": "0.1963",
      "ask": "0.1989",
      "open": "0.2189",
      "high": "0.2189",
      "low": "0.1946",
      "close": "0.199",
      "average": "0.2016",
      "volume": "4996732",
      "turnover": "1007255.97",
      "trades": "329"
    },
    {
      "date": "2026-02-12",
      "bid": "0.191",
      "ask": "0.195",
      "open": "0.1963",
      "high": "0.1985",
      "low": "0.1902",
      "close": "0.1909",
      "average": "0.194",
      "volume": "3890103",
      "turnover": "754539.24",
      "trades": "299"
    },
    {
      "date": "2026-02-13",
      "bid": "0.18",
      "ask": "0.1801",
      "open": "0.1948",
      "high": "0.1949",
      "low": "0.178",
      "close": "0.178",
      "average": "0.1832",
      "volume": "5678885",
      "turnover": "1040583",
      "trades": "274"
    },
    {
      "date": "2026-02-16",
      "bid": "0.176",
      "ask": "0.1765",
      "open": "0.1802",
      "high": "0.1839",
      "low": "0.1709",
      "close": "0.176",
      "average": "0.1758",
      "volume": "3781130",
      "turnover": "664807.84",
      "trades": "204"
    },
    {
      "date": "2026-02-17",
      "bid": "0.173",
      "ask": "0.174",
      "open": "0.1728",
      "high": "0.1756",
      "low": "0.1682",
      "close": "0.1749",
      "average": "0.1718",
      "volume": "2104657",
      "turnover": "361545.9",
      "trades": "140"
    },
    {
      "date": "2026-02-18",
      "bid": "0.184",
      "ask": "0.1853",
      "open": "0.174",
      "high": "0.1883",
      "low": "0.1719",
      "close": "0.185",
      "average": "0.1839",
      "volume": "3246965",
      "turnover": "597211.96",
      "trades": "223"
    },
    {
      "date": "2026-02-19",
      "bid": "0.185",
      "ask": "0.1867",
      "open": "0.1854",
      "high": "0.1887",
      "low": "0.182",
      "close": "0.1868",
      "average": "0.1835",
      "volume": "2664962",
      "turnover": "488891.96",
      "trades": "148"
    },
    {
      "date": "2026-02-20",
      "bid": "0.1843",
      "ask": "0.1855",
      "open": "0.1865",
      "high": "0.188",
      "low": "0.182",
      "close": "0.1844",
      "average": "0.1846",
      "volume": "1759493",
      "turnover": "324872.42",
      "trades": "145"
    },
    {
      "date": "2026-02-23",
      "bid": "0.1834",
      "ask": "0.1858",
      "open": "0.1856",
      "high": "0.1886",
      "low": "0.182",
      "close": "0.1833",
      "average": "0.1845",
      "volume": "3195144",
      "turnover": "589398.68",
      "trades": "159"
    },
    {
      "date": "2026-02-24",
      "bid": "0.1855",
      "ask": "0.1881",
      "open": "0.1829",
      "high": "0.1945",
      "low": "0.182",
      "close": "0.1855",
      "average": "0.1874",
      "volume": "4557616",
      "turnover": "854183.07",
      "trades": "184"
    },
    {
      "date": "2026-02-25",
      "bid": "0.1875",
      "ask": "0.1912",
      "open": "0.1876",
      "high": "0.2018",
      "low": "0.1875",
      "close": "0.1875",
      "average": "0.1907",
      "volume": "5127867",
      "turnover": "978154.89",
      "trades": "321"
    },
    {
      "date": "2026-02-26",
      "bid": "0.1907",
      "ask": "0.1949",
      "open": "0.1899",
      "high": "0.1952",
      "low": "0.1875",
      "close": "0.195",
      "average": "0.1903",
      "volume": "4019828",
      "turnover": "765080.73",
      "trades": "216"
    },
    {
      "date": "2026-02-27",
      "bid": "0.196",
      "ask": "0.1994",
      "open": "0.1997",
      "high": "0.202",
      "low": "0.1951",
      "close": "0.1994",
      "average": "0.1976",
      "volume": "2957394",
      "turnover": "584307.35",
      "trades": "234"
    },
    {
      "date": "2026-03-02",
      "bid": "0.1922",
      "ask": "0.1935",
      "open": "0.1999",
      "high": "0.21",
      "low": "0.19",
      "close": "0.1935",
      "average": "0.1959",
      "volume": "3619126",
      "turnover": "709711.89",
      "trades": "292"
    },
    {
      "date": "2026-03-03",
      "bid": "0.1813",
      "ask": "0.1822",
      "open": "0.1935",
      "high": "0.1935",
      "low": "0.1813",
      "close": "0.1822",
      "average": "0.1852",
      "volume": "1352040",
      "turnover": "250369.16",
      "trades": "159"
    },
    {
      "date": "2026-03-04",
      "bid": "0.1937",
      "ask": "0.1955",
      "open": "0.1819",
      "high": "0.1974",
      "low": "0.1791",
      "close": "0.1934",
      "average": "0.1891",
      "volume": "2696887",
      "turnover": "509911.41",
      "trades": "206"
    },
    {
      "date": "2026-03-05",
      "bid": "0.1978",
      "ask": "0.1993",
      "open": "0.1955",
      "high": "0.2025",
      "low": "0.1936",
      "close": "0.1994",
      "average": "0.1971",
      "volume": "3861112",
      "turnover": "761024.62",
      "trades": "216"
    },
    {
      "date": "2026-03-06",
      "bid": "0.1927",
      "ask": "0.1958",
      "open": "0.199",
      "high": "0.1992",
      "low": "0.1901",
      "close": "0.1958",
      "average": "0.1942",
      "volume": "1260051",
      "turnover": "244705.53",
      "trades": "138"
    },
    {
      "date": "2026-03-09",
      "bid": "0.1846",
      "ask": "0.1878",
      "open": "0.1939",
      "high": "0.1939",
      "low": "0.18",
      "close": "0.1846",
      "average": "0.1874",
      "volume": "3653255",
      "turnover": "684459.32",
      "trades": "224"
    },
    {
      "date": "2026-03-10",
      "bid": "0.2037",
      "ask": "0.206",
      "open": "0.1878",
      "high": "0.2171",
      "low": "0.1826",
      "close": "0.2075",
      "average": "0.2046",
      "volume": "7185463",
      "turnover": "1470488.45",
      "trades": "403"
    },
    {
      "date": "2026-03-11",
      "bid": "0.195",
      "ask": "0.1958",
      "open": "0.2071",
      "high": "0.2076",
      "low": "0.1941",
      "close": "0.1959",
      "average": "0.20",
      "volume": "2354497",
      "turnover": "470979.29",
      "trades": "285"
    },
    {
      "date": "2026-03-12",
      "bid": "0.2074",
      "ask": "0.2075",
      "open": "0.1959",
      "high": "0.2432",
      "low": "0.1872",
      "close": "0.2075",
      "average": "0.219",
      "volume": "19624593",
      "turnover": "4297443.63",
      "trades": "930"
    },
    {
      "date": "2026-03-13",
      "bid": "0.1983",
      "ask": "0.2048",
      "open": "0.2132",
      "high": "0.2132",
      "low": "0.193",
      "close": "0.198",
      "average": "0.1994",
      "volume": "7297804",
      "turnover": "1455246.07",
      "trades": "384"
    },
    {
      "date": "2026-03-16",
      "bid": "0.19",
      "ask": "0.1933",
      "open": "0.2048",
      "high": "0.2048",
      "low": "0.1892",
      "close": "0.19",
      "average": "0.1947",
      "volume": "4406068",
      "turnover": "857681.47",
      "trades": "279"
    },
    {
      "date": "2026-03-17",
      "bid": "0.1891",
      "ask": "0.1907",
      "open": "0.1946",
      "high": "0.1946",
      "low": "0.1862",
      "close": "0.189",
      "average": "0.1891",
      "volume": "4613978",
      "turnover": "872415.83",
      "trades": "250"
    },
    {
      "date": "2026-03-18",
      "bid": "0.1934",
      "ask": "0.195",
      "open": "0.193",
      "high": "0.204",
      "low": "0.1911",
      "close": "0.1978",
      "average": "0.1981",
      "volume": "5978485",
      "turnover": "1183985.69",
      "trades": "280"
    },
    {
      "date": "2026-03-19",
      "bid": "0.183",
      "ask": "0.1851",
      "open": "0.1933",
      "high": "0.1933",
      "low": "0.1811",
      "close": "0.185",
      "average": "0.1852",
      "volume": "2993892",
      "turnover": "554452.85",
      "trades": "273"
    },
    {
      "date": "2026-03-20",
      "bid": "0.1803",
      "ask": "0.1834",
      "open": "0.1851",
      "high": "0.1895",
      "low": "0.1762",
      "close": "0.1801",
      "average": "0.1804",
      "volume": "5763369",
      "turnover": "1039712.85",
      "trades": "231"
    },
    {
      "date": "2026-03-23",
      "bid": "0.179",
      "ask": "0.1803",
      "open": "0.1797",
      "high": "0.1819",
      "low": "0.172",
      "close": "0.1803",
      "average": "0.1759",
      "volume": "1934251",
      "turnover": "340322.06",
      "trades": "210"
    },
    {
      "date": "2026-03-24",
      "bid": "0.1778",
      "ask": "0.1806",
      "open": "0.1791",
      "high": "0.184",
      "low": "0.175",
      "close": "0.177",
      "average": "0.1796",
      "volume": "2149672",
      "turnover": "386021.32",
      "trades": "174"
    },
    {
      "date": "2026-03-25",
      "bid": "0.1757",
      "ask": "0.1773",
      "open": "0.1806",
      "high": "0.1806",
      "low": "0.1753",
      "close": "0.1756",
      "average": "0.1778",
      "volume": "2077476",
      "turnover": "369316.14",
      "trades": "137"
    },
    {
      "date": "2026-03-26",
      "bid": "0.172",
      "ask": "0.1732",
      "open": "0.1773",
      "high": "0.1776",
      "low": "0.1678",
      "close": "0.172",
      "average": "0.1729",
      "volume": "2420365",
      "turnover": "418628.66",
      "trades": "185"
    },
    {
      "date": "2026-03-27",
      "bid": "0.1696",
      "ask": "0.1717",
      "open": "0.173",
      "high": "0.1735",
      "low": "0.1685",
      "close": "0.1696",
      "average": "0.1712",
      "volume": "2582852",
      "turnover": "442206.47",
      "trades": "191"
    },
    {
      "date": "2026-03-30",
      "bid": "0.1655",
      "ask": "0.1671",
      "open": "0.1718",
      "high": "0.1735",
      "low": "0.1641",
      "close": "0.1654",
      "average": "0.1676",
      "volume": "3896782",
      "turnover": "653254.03",
      "trades": "277"
    },
    {
      "date": "2026-03-31",
      "bid": "0.1715",
      "ask": "0.1735",
      "open": "0.1655",
      "high": "0.1735",
      "low": "0.1655",
      "close": "0.1734",
      "average": "0.1717",
      "volume": "7319032",
      "turnover": "1256880.98",
      "trades": "228"
    },
    {
      "date": "2026-04-01",
      "bid": "0.1684",
      "ask": "0.1719",
      "open": "0.1708",
      "high": "0.1735",
      "low": "0.1656",
      "close": "0.1684",
      "average": "0.1702",
      "volume": "3337501",
      "turnover": "568063.2",
      "trades": "233"
    },
    {
      "date": "2026-04-02",
      "bid": "0.1684",
      "ask": "0.1697",
      "open": "0.1718",
      "high": "0.1718",
      "low": "0.1671",
      "close": "0.17",
      "average": "0.1693",
      "volume": "283683",
      "turnover": "48039.75",
      "trades": "75"
    },
    {
      "date": "2026-04-07",
      "bid": "0.168",
      "ask": "0.1726",
      "open": "0.1682",
      "high": "0.1736",
      "low": "0.167",
      "close": "0.1728",
      "average": "0.1716",
      "volume": "1905039",
      "turnover": "326908.56",
      "trades": "176"
    },
    {
      "date": "2026-04-08",
      "bid": "0.1696",
      "ask": "0.17",
      "open": "0.1726",
      "high": "0.173",
      "low": "0.1696",
      "close": "0.1718",
      "average": "0.1708",
      "volume": "1783833",
      "turnover": "304673.08",
      "trades": "208"
    },
    {
      "date": "2026-04-09",
      "bid": "0.1602",
      "ask": "0.1618",
      "open": "0.17",
      "high": "0.17",
      "low": "0.157",
      "close": "0.157",
      "average": "0.1613",
      "volume": "8756595",
      "turnover": "1412153.02",
      "trades": "399"
    },
    {
      "date": "2026-04-10",
      "bid": "0.1822",
      "ask": "0.1834",
      "open": "0.1628",
      "high": "0.2045",
      "low": "0.16",
      "close": "0.1802",
      "average": "0.1865",
      "volume": "40478251",
      "turnover": "7550239.2",
      "trades": "1510"
    },
    {
      "date": "2026-04-13",
      "bid": "0.1994",
      "ask": "0.202",
      "open": "0.1834",
      "high": "0.228",
      "low": "0.175",
      "close": "0.1964",
      "average": "0.2072",
      "volume": "32078339",
      "turnover": "6646033.3",
      "trades": "1845"
    },
    {
      "date": "2026-04-14",
      "bid": "0.3445",
      "ask": "0.3465",
      "open": "0.202",
      "high": "0.349",
      "low": "0.1948",
      "close": "0.346",
      "average": "0.3008",
      "volume": "132466501",
      "turnover": "39861898.27",
      "trades": "7121"
    },
    {
      "date": "2026-04-15",
      "bid": "0.2715",
      "ask": "0.2725",
      "open": "0.3205",
      "high": "0.3385",
      "low": "0.2675",
      "close": "0.27",
      "average": "0.2889",
      "volume": "61168161",
      "turnover": "17669554.21",
      "trades": "3712"
    },
    {
      "date": "2026-04-16",
      "bid": "0.354",
      "ask": "0.359",
      "open": "0.272",
      "high": "0.385",
      "low": "0.269",
      "close": "0.36",
      "average": "0.3474",
      "volume": "144831319",
      "turnover": "50314430.62",
      "trades": "7698"
    },
    {
      "date": "2026-04-17",
      "bid": "0.303",
      "ask": "0.308",
      "open": "0.3395",
      "high": "0.449",
      "low": "0.296",
      "close": "0.3095",
      "average": "0.3809",
      "volume": "169595870",
      "turnover": "64600267.66",
      "trades": "8471"
    },
    {
      "date": "2026-04-20",
      "bid": "0.321",
      "ask": "0.3295",
      "open": "0.3365",
      "high": "0.373",
      "low": "0.312",
      "close": "0.323",
      "average": "0.3388",
      "volume": "69312573",
      "turnover": "23480952.33",
      "trades": "3232"
    },
    {
      "date": "2026-04-21",
      "bid": "0.273",
      "ask": "0.279",
      "open": "0.3295",
      "high": "0.332",
      "low": "0.2695",
      "close": "0.2725",
      "average": "0.2832",
      "volume": "43247960",
      "turnover": "12247941.79",
      "trades": "2217"
    },
    {
      "date": "2026-04-22",
      "bid": "0.241",
      "ask": "0.246",
      "open": "0.2725",
      "high": "0.2945",
      "low": "0.2365",
      "close": "0.245",
      "average": "0.256",
      "volume": "26620106",
      "turnover": "6814704.38",
      "trades": "1330"
    },
    {
      "date": "2026-04-23",
      "bid": "0.221",
      "ask": "0.225",
      "open": "0.24",
      "high": "0.2815",
      "low": "0.22",
      "close": "0.2205",
      "average": "0.2475",
      "volume": "34572127",
      "turnover": "8554896.93",
      "trades": "1675"
    },
    {
      "date": "2026-04-24",
      "bid": "0.242",
      "ask": "0.2445",
      "open": "0.2255",
      "high": "0.2775",
      "low": "0.2175",
      "close": "0.2405",
      "average": "0.2446",
      "volume": "27653013",
      "turnover": "6763525.79",
      "trades": "1396"
    },
    {
      "date": "2026-04-27",
      "bid": "0.226",
      "ask": "0.228",
      "open": "0.249",
      "high": "0.259",
      "low": "0.225",
      "close": "0.225",
      "average": "0.2355",
      "volume": "13233164",
      "turnover": "3116849.71",
      "trades": "873"
    },
    {
      "date": "2026-04-28",
      "bid": "0.21",
      "ask": "0.211",
      "open": "0.2255",
      "high": "0.235",
      "low": "0.2085",
      "close": "0.2095",
      "average": "0.216",
      "volume": "8520687",
      "turnover": "1840161.59",
      "trades": "599"
    },
    {
      "date": "2026-04-29",
      "bid": "0.214",
      "ask": "0.218",
      "open": "0.2115",
      "high": "0.221",
      "low": "0.204",
      "close": "0.218",
      "average": "0.2116",
      "volume": "8792240",
      "turnover": "1860812.48",
      "trades": "459"
    },
    {
      "date": "2026-04-30",
      "bid": "0.212",
      "ask": "0.215",
      "open": "0.222",
      "high": "0.222",
      "low": "0.206",
      "close": "0.212",
      "average": "0.2102",
      "volume": "3134062",
      "turnover": "658675.94",
      "trades": "270"
    },
    {
      "date": "2026-05-04",
      "bid": "0.2165",
      "ask": "0.219",
      "open": "0.215",
      "high": "0.221",
      "low": "0.2045",
      "close": "0.213",
      "average": "0.2137",
      "volume": "6750673",
      "turnover": "1442331.21",
      "trades": "545"
    },
    {
      "date": "2026-05-05",
      "bid": "0.213",
      "ask": "0.214",
      "open": "0.221",
      "high": "0.238",
      "low": "0.212",
      "close": "0.214",
      "average": "0.2218",
      "volume": "7474202",
      "turnover": "1657683.13",
      "trades": "593"
    },
    {
      "date": "2026-05-06",
      "bid": "0.2055",
      "ask": "0.207",
      "open": "0.2145",
      "high": "0.22",
      "low": "0.204",
      "close": "0.204",
      "average": "0.2072",
      "volume": "6768363",
      "turnover": "1402148.35",
      "trades": "508"
    },
    {
      "date": "2026-05-07",
      "bid": "0.2045",
      "ask": "0.208",
      "open": "0.211",
      "high": "0.213",
      "low": "0.203",
      "close": "0.2035",
      "average": "0.2074",
      "volume": "3959182",
      "turnover": "820950.43",
      "trades": "296"
    },
    {
      "date": "2026-05-08",
      "bid": "0.222",
      "ask": "0.2255",
      "open": "0.208",
      "high": "0.25",
      "low": "0.2045",
      "close": "0.2215",
      "average": "0.2327",
      "volume": "29070845",
      "turnover": "6767546.77",
      "trades": "1416"
    },
    {
      "date": "2026-05-11",
      "bid": "0.2195",
      "ask": "0.2235",
      "open": "0.2225",
      "high": "0.228",
      "low": "0.21",
      "close": "0.2175",
      "average": "0.2176",
      "volume": "6319409",
      "turnover": "1374920.53",
      "trades": "515"
    },
    {
      "date": "2026-05-12",
      "bid": "0.2125",
      "ask": "0.2165",
      "open": "0.2195",
      "high": "0.2195",
      "low": "0.213",
      "close": "0.2165",
      "average": "0.2158",
      "volume": "3032942",
      "turnover": "654498.45",
      "trades": "297"
    },
    {
      "date": "2026-05-13",
      "bid": "0.2135",
      "ask": "0.2175",
      "open": "0.2125",
      "high": "0.22",
      "low": "0.2115",
      "close": "0.213",
      "average": "0.2157",
      "volume": "2394940",
      "turnover": "516654.36",
      "trades": "173"
    },
    {
      "date": "2026-05-15",
      "bid": "0.2255",
      "ask": "0.227",
      "open": "0.2155",
      "high": "0.232",
      "low": "0.215",
      "close": "0.225",
      "average": "0.2242",
      "volume": "6542474",
      "turnover": "1467111.17",
      "trades": "502"
    },
    {
      "date": "2026-05-18",
      "bid": "0.22",
      "ask": "0.224",
      "open": "0.2295",
      "high": "0.234",
      "low": "0.216",
      "close": "0.224",
      "average": "0.2251",
      "volume": "4168729",
      "turnover": "938428.37",
      "trades": "380"
    },
    {
      "date": "2026-05-19",
      "bid": "0.2165",
      "ask": "0.219",
      "open": "0.221",
      "high": "0.2265",
      "low": "0.214",
      "close": "0.2165",
      "average": "0.2191",
      "volume": "4075049",
      "turnover": "892812.37",
      "trades": "332"
    },
    {
      "date": "2026-05-20",
      "bid": "0.208",
      "ask": "0.21",
      "open": "0.217",
      "high": "0.2215",
      "low": "0.205",
      "close": "0.2095",
      "average": "0.2099",
      "volume": "5052970",
      "turnover": "1060571.45",
      "trades": "358"
    },
    {
      "date": "2026-05-21",
      "bid": "0.208",
      "ask": "0.211",
      "open": "0.2095",
      "high": "0.216",
      "low": "0.204",
      "close": "0.2105",
      "average": "0.2093",
      "volume": "2545427",
      "turnover": "532701.16",
      "trades": "242"
    },
    {
      "date": "2026-05-22",
      "bid": "0.212",
      "ask": "0.215",
      "open": "0.216",
      "high": "0.25",
      "low": "0.2105",
      "close": "0.2115",
      "average": "0.2263",
      "volume": "13629450",
      "turnover": "3084648.63",
      "trades": "860"
    },
    {
      "date": "2026-05-25",
      "bid": "0.2135",
      "ask": "0.217",
      "open": "0.218",
      "high": "0.223",
      "low": "0.21",
      "close": "0.2105",
      "average": "0.2162",
      "volume": "4728913",
      "turnover": "1022606.93",
      "trades": "380"
    },
    {
      "date": "2026-05-26",
      "bid": "0.205",
      "ask": "0.208",
      "open": "0.2165",
      "high": "0.2165",
      "low": "0.201",
      "close": "0.2085",
      "average": "0.2046",
      "volume": "6749260",
      "turnover": "1381094.68",
      "trades": "476"
    },
    {
      "date": "2026-05-27",
      "bid": "0.202",
      "ask": "0.205",
      "open": "0.2085",
      "high": "0.2095",
      "low": "0.2015",
      "close": "0.205",
      "average": "0.2047",
      "volume": "2951341",
      "turnover": "604257",
      "trades": "350"
    },
    {
      "date": "2026-05-28",
      "bid": "0.201",
      "ask": "0.203",
      "open": "0.2055",
      "high": "0.208",
      "low": "0.201",
      "close": "0.203",
      "average": "0.2035",
      "volume": "2165844",
      "turnover": "440798.31",
      "trades": "284"
    },
    {
      "date": "2026-05-29",
      "bid": "0.2025",
      "ask": "0.204",
      "open": "0.2025",
      "high": "0.205",
      "low": "0.202",
      "close": "0.205",
      "average": "0.2037",
      "volume": "2518017",
      "turnover": "512990.45",
      "trades": "270"
    },
    {
      "date": "2026-06-01",
      "bid": "0.1974",
      "ask": "0.1982",
      "open": "0.2045",
      "high": "0.207",
      "low": "0.1944",
      "close": "0.196",
      "average": "0.1993",
      "volume": "2884739",
      "turnover": "574934.92",
      "trades": "323"
    },
    {
      "date": "2026-06-02",
      "bid": "0.1982",
      "ask": "0.20",
      "open": "0.1982",
      "high": "0.2025",
      "low": "0.1906",
      "close": "0.2015",
      "average": "0.1947",
      "volume": "4370135",
      "turnover": "851080.05",
      "trades": "312"
    },
    {
      "date": "2026-06-03",
      "bid": "0.1924",
      "ask": "0.1946",
      "open": "0.1982",
      "high": "0.1982",
      "low": "0.19",
      "close": "0.1902",
      "average": "0.1929",
      "volume": "2037424",
      "turnover": "392946.88",
      "trades": "262"
    },
    {
      "date": "2026-06-04",
      "bid": "0.1948",
      "ask": "0.196",
      "open": "0.1946",
      "high": "0.2085",
      "low": "0.1904",
      "close": "0.1948",
      "average": "0.1999",
      "volume": "3278936",
      "turnover": "655558.63",
      "trades": "285"
    },
    {
      "date": "2026-06-05",
      "bid": "0.1992",
      "ask": "0.20",
      "open": "0.196",
      "high": "0.205",
      "low": "0.1904",
      "close": "0.2015",
      "average": "0.1988",
      "volume": "1801161",
      "turnover": "357950.48",
      "trades": "251"
    },
    {
      "date": "2026-06-08",
      "bid": "0.1982",
      "ask": "0.1998",
      "open": "0.2015",
      "high": "0.208",
      "low": "0.1962",
      "close": "0.1972",
      "average": "0.2008",
      "volume": "3816008",
      "turnover": "766115.46",
      "trades": "355"
    },
    {
      "date": "2026-06-09",
      "bid": "0.1944",
      "ask": "0.197",
      "open": "0.2005",
      "high": "0.206",
      "low": "0.1914",
      "close": "0.202",
      "average": "0.1968",
      "volume": "3855426",
      "turnover": "758897.86",
      "trades": "291"
    },
    {
      "date": "2026-06-10",
      "bid": "0.1916",
      "ask": "0.1928",
      "open": "0.1988",
      "high": "0.1998",
      "low": "0.187",
      "close": "0.1914",
      "average": "0.1922",
      "volume": "4143331",
      "turnover": "796359.69",
      "trades": "390"
    },
    {
      "date": "2026-06-11",
      "bid": "0.178",
      "ask": "0.1782",
      "open": "0.1906",
      "high": "0.1914",
      "low": "0.177",
      "close": "0.1786",
      "average": "0.1826",
      "volume": "4716841",
      "turnover": "861478.11",
      "trades": "387"
    },
    {
      "date": "2026-06-12",
      "bid": "0.1742",
      "ask": "0.178",
      "open": "0.1778",
      "high": "0.1816",
      "low": "0.1702",
      "close": "0.178",
      "average": "0.175",
      "volume": "5599974",
      "turnover": "980267.42",
      "trades": "397"
    },
    {
      "date": "2026-06-15",
      "bid": "0.1736",
      "ask": "0.176",
      "open": "0.178",
      "high": "0.178",
      "low": "0.171",
      "close": "0.172",
      "average": "0.1748",
      "volume": "3323099",
      "turnover": "580967.1",
      "trades": "294"
    },
    {
      "date": "2026-06-16",
      "bid": "0.1702",
      "ask": "0.1726",
      "open": "0.172",
      "high": "0.177",
      "low": "0.168",
      "close": "0.1742",
      "average": "0.1721",
      "volume": "4922099",
      "turnover": "847260.5",
      "trades": "333"
    },
    {
      "date": "2026-06-17",
      "bid": "0.168",
      "ask": "0.1696",
      "open": "0.1744",
      "high": "0.1746",
      "low": "0.1644",
      "close": "0.1696",
      "average": "0.1686",
      "volume": "4109327",
      "turnover": "692739.15",
      "trades": "280"
    },
    {
      "date": "2026-06-18",
      "bid": "0.1668",
      "ask": "0.167",
      "open": "0.166",
      "high": "0.168",
      "low": "0.1598",
      "close": "0.168",
      "average": "0.1644",
      "volume": "4737389",
      "turnover": "778638.43",
      "trades": "315"
    },
    {
      "date": "2026-06-22",
      "bid": "0.1612",
      "ask": "0.1648",
      "open": "0.168",
      "high": "0.168",
      "low": "0.1612",
      "close": "0.165",
      "average": "0.1647",
      "volume": "2780206",
      "turnover": "457909.29",
      "trades": "264"
    },
    {
      "date": "2026-06-23",
      "bid": "0.1636",
      "ask": "0.1656",
      "open": "0.165",
      "high": "0.1658",
      "low": "0.1596",
      "close": "0.163",
      "average": "0.1627",
      "volume": "2438805",
      "turnover": "396813.04",
      "trades": "221"
    },
    {
      "date": "2026-06-24",
      "bid": "0.1616",
      "ask": "0.1638",
      "open": "0.1654",
      "high": "0.168",
      "low": "0.1606",
      "close": "0.1636",
      "average": "0.1637",
      "volume": "1452493",
      "turnover": "237769.75",
      "trades": "142"
    },
    {
      "date": "2026-06-25",
      "bid": "0.1652",
      "ask": "0.168",
      "open": "0.1678",
      "high": "0.1698",
      "low": "0.1638",
      "close": "0.1682",
      "average": "0.1669",
      "volume": "1489761",
      "turnover": "248687.62",
      "trades": "178"
    },
    {
      "date": "2026-06-26",
      "bid": "0.171",
      "ask": "0.173",
      "open": "0.168",
      "high": "0.1764",
      "low": "0.165",
      "close": "0.173",
      "average": "0.1724",
      "volume": "1658620",
      "turnover": "285924.19",
      "trades": "162"
    },
    {
      "date": "2026-06-29",
      "bid": "0.1764",
      "ask": "0.177",
      "open": "0.1732",
      "high": "0.177",
      "low": "0.165",
      "close": "0.177",
      "average": "0.1716",
      "volume": "2041602",
      "turnover": "350434.93",
      "trades": "221"
    },
    {
      "date": "2026-06-30",
      "bid": "0.171",
      "ask": "0.1738",
      "open": "0.1772",
      "high": "0.1772",
      "low": "0.17",
      "close": "0.174",
      "average": "0.173",
      "volume": "1613168",
      "turnover": "279021.04",
      "trades": "212"
    },
    {
      "date": "2026-07-01",
      "bid": "0.1678",
      "ask": "0.17",
      "open": "0.1738",
      "high": "0.1738",
      "low": "0.1672",
      "close": "0.17",
      "average": "0.1697",
      "volume": "1303300",
      "turnover": "221129.44",
      "trades": "172"
    },
    {
      "date": "2026-07-02",
      "bid": "0.171",
      "ask": "0.1734",
      "open": "0.17",
      "high": "0.188",
      "low": "0.1688",
      "close": "0.1732",
      "average": "0.1783",
      "volume": "3633955",
      "turnover": "648106.9",
      "trades": "352"
    },
    {
      "date": "2026-07-03",
      "bid": "0.182",
      "ask": "0.1836",
      "open": "0.1736",
      "high": "0.186",
      "low": "0.1734",
      "close": "0.1836",
      "average": "0.1795",
      "volume": "3593414",
      "turnover": "644975.21",
      "trades": "302"
    },
    {
      "date": "2026-07-06",
      "bid": "0.18",
      "ask": "0.1828",
      "open": "0.185",
      "high": "0.189",
      "low": "0.18",
      "close": "0.183",
      "average": "0.184",
      "volume": "1517346",
      "turnover": "279264.7",
      "trades": "188"
    },
    {
      "date": "2026-07-07",
      "bid": "0.176",
      "ask": "0.1798",
      "open": "0.1798",
      "high": "0.183",
      "low": "0.1742",
      "close": "0.18",
      "average": "0.1785",
      "volume": "925403",
      "turnover": "165211.28",
      "trades": "160"
    },
    {
      "date": "2026-07-08",
      "bid": "0.1762",
      "ask": "0.1774",
      "open": "0.183",
      "high": "0.183",
      "low": "0.1704",
      "close": "0.1782",
      "average": "0.1743",
      "volume": "1244844",
      "turnover": "216967.13",
      "trades": "154"
    },
    {
      "date": "2026-07-09",
      "bid": "0.1746",
      "ask": "0.1788",
      "open": "0.178",
      "high": "0.1818",
      "low": "0.1732",
      "close": "0.1786",
      "average": "0.1772",
      "volume": "764718",
      "turnover": "135497.26",
      "trades": "141"
    },
    {
      "date": "2026-07-10",
      "bid": "0.176",
      "ask": "0.1778",
      "open": "0.1786",
      "high": "0.179",
      "low": "0.173",
      "close": "0.1776",
      "average": "0.1762",
      "volume": "814123",
      "turnover": "143468.83",
      "trades": "119"
    },
    {
      "date": "2026-07-13",
      "bid": "0.1712",
      "ask": "0.174",
      "open": "0.1776",
      "high": "0.1776",
      "low": "0.1662",
      "close": "0.1712",
      "average": "0.1718",
      "volume": "1407471",
      "turnover": "241799.78",
      "trades": "150"
    },
    {
      "date": "2026-07-14",
      "bid": "0.179",
      "ask": "0.18",
      "open": "0.1736",
      "high": "0.18",
      "low": "0.1718",
      "close": "0.18",
      "average": "0.1757",
      "volume": "1290830",
      "turnover": "226861.02",
      "trades": "149"
    },
    {
      "date": "2026-07-15",
      "bid": "0.19",
      "ask": "0.1902",
      "open": "0.184",
      "high": "0.20",
      "low": "0.1738",
      "close": "0.19",
      "average": "0.1894",
      "volume": "2030263",
      "turnover": "384509.39",
      "trades": "280"
    },
    {
      "date": "2026-07-16",
      "bid": "0.1944",
      "ask": "0.1974",
      "open": "0.1948",
      "high": "0.251",
      "low": "0.1902",
      "close": "0.1964",
      "average": "0.2099",
      "volume": "9902236",
      "turnover": "2078098.91",
      "trades": "827"
    },
    {
      "date": "2026-07-17",
      "bid": "0.186",
      "ask": "0.1894",
      "open": "0.198",
      "high": "0.20",
      "low": "0.18",
      "close": "0.186",
      "average": "0.1895",
      "volume": "2548273",
      "turnover": "482954.06",
      "trades": "331"
    },
    {
      "date": "2026-07-20",
      "bid": "0.1892",
      "ask": "0.1896",
      "open": "0.1848",
      "high": "0.192",
      "low": "0.1778",
      "close": "0.1896",
      "average": "0.1823",
      "volume": "1254699",
      "turnover": "228869.55",
      "trades": "206"
    },
    {
      "date": "2026-07-21",
      "bid": "0.1954",
      "ask": "0.1988",
      "open": "0.1888",
      "high": "0.21",
      "low": "0.185",
      "close": "0.1966",
      "average": "0.1958",
      "volume": "1716634",
      "turnover": "336133.23",
      "trades": "269"
    },
    {
      "date": "2026-07-22",
      "bid": "0.194",
      "ask": "0.197",
      "open": "0.202",
      "high": "0.2035",
      "low": "0.192",
      "close": "0.194",
      "average": "0.1982",
      "volume": "1408432",
      "turnover": "279115.47",
      "trades": "262"
    },
    {
      "date": "2026-07-23",
      "bid": "0.0502",
      "ask": "0.0504",
      "open": "0.044",
      "high": "0.07",
      "low": "0.0324",
      "close": "0.0504",
      "average": "0.0517",
      "volume": "155738534",
      "turnover": "8047052.31",
      "trades": "3051"
    },
    {
      "date": "2026-07-24",
      "bid": "0.0477",
      "ask": "0.048",
      "open": "0.0507",
      "high": "0.0515",
      "low": "0.045",
      "close": "0.0476",
      "average": "0.0482",
      "volume": "33578030",
      "turnover": "1619247.34",
      "trades": "992"
    },
    {
      "date": "2026-07-27",
      "bid": "0.0436",
      "ask": "0.0439",
      "open": "0.0481",
      "high": "0.0481",
      "low": "0.0427",
      "close": "0.0437",
      "average": "0.0446",
      "volume": "25039728",
      "turnover": "1116715.35",
      "trades": "809"
    },
    {
      "date": "2026-07-28",
      "bid": "0.042",
      "ask": "0.0424",
      "open": "0.0437",
      "high": "0.0443",
      "low": "0.0411",
      "close": "0.0423",
      "average": "0.0425",
      "volume": "12805846",
      "turnover": "544651.47",
      "trades": "477"
    },
    {
      "date": "2026-07-29",
      "bid": "0.0418",
      "ask": "0.0419",
      "open": "0.0424",
      "high": "0.0439",
      "low": "0.041",
      "close": "0.0419",
      "average": "0.0419",
      "volume": "8170239",
      "turnover": "342662.25",
      "trades": "301"
    },
    {
      "date": "2026-07-30",
      "bid": "0.0409",
      "ask": "0.041",
      "open": "0.0419",
      "high": "0.042",
      "low": "0.04",
      "close": "0.0411",
      "average": "0.0406",
      "volume": "7071533",
      "turnover": "287194",
      "trades": "243"
    },
    {
      "date": "2026-07-31",
      "bid": "0.042",
      "ask": "0.0427",
      "open": "0.0414",
      "high": "0.049",
      "low": "0.041",
      "close": "0.0428",
      "average": "0.0445",
      "volume": "18410215",
      "turnover": "820122.74",
      "trades": "504"
    },
    {
      "date": "2026-08-03",
      "bid": "0.0419",
      "ask": "0.0428",
      "open": "0.0427",
      "high": "0.0436",
      "low": "0.0404",
      "close": "0.0428",
      "average": "0.0422",
      "volume": "4848574",
      "turnover": "204807.29",
      "trades": "243"
    },
    {
      "date": "2026-08-04",
      "bid": "0.0422",
      "ask": "0.0424",
      "open": "0.0428",
      "high": "0.0436",
      "low": "0.0416",
      "close": "0.0424",
      "average": "0.0424",
      "volume": "8092411",
      "turnover": "343354.11",
      "trades": "268"
    },
    {
      "date": "2026-08-05",
      "bid": "0.0422",
      "ask": "0.0425",
      "open": "0.0429",
      "high": "0.0429",
      "low": "0.0409",
      "close": "0.0422",
      "average": "0.0418",
      "volume": "4397479",
      "turnover": "183834.1",
      "trades": "192"
    },
    {
      "date": "2026-08-06",
      "bid": "0.04",
      "ask": "0.0405",
      "open": "0.0423",
      "high": "0.0425",
      "low": "0.0397",
      "close": "0.0404",
      "average": "0.0403",
      "volume": "9424228",
      "turnover": "380181.15",
      "trades": "248"
    }
  ]
}