{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1724242/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/dust?id=TX1724242",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1724242",
    "asset_class": "SHARES",
    "isin": "SE0006625471",
    "symbol": "DUST",
    "company": "Dustin Group",
    "market": null,
    "last_sale_price": "SEK 1.82",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "59.1568",
      "ask": "59.3937",
      "open": "59.3345",
      "high": "59.749",
      "low": "58.3574",
      "close": "59.2161",
      "average": "59.0071",
      "volume": "193616.26",
      "turnover": "11424743.7",
      "trades": "1150"
    },
    {
      "date": "2021-08-03",
      "bid": "58.8311",
      "ask": "59.0976",
      "open": "59.2161",
      "high": "59.749",
      "low": "58.7423",
      "close": "58.7719",
      "average": "59.196",
      "volume": "155243.25",
      "turnover": "9189791.69",
      "trades": "948"
    },
    {
      "date": "2021-08-04",
      "bid": "57.5876",
      "ask": "57.8541",
      "open": "58.0021",
      "high": "58.0021",
      "low": "56.2552",
      "close": "57.6172",
      "average": "57.0969",
      "volume": "246183.04",
      "turnover": "14056099.6",
      "trades": "1198"
    },
    {
      "date": "2021-08-05",
      "bid": "56.877",
      "ask": "56.9658",
      "open": "57.558",
      "high": "57.8245",
      "low": "56.8474",
      "close": "56.9658",
      "average": "57.2185",
      "volume": "196124.02",
      "turnover": "11221452.41",
      "trades": "707"
    },
    {
      "date": "2021-08-06",
      "bid": "55.5743",
      "ask": "55.6631",
      "open": "56.8474",
      "high": "57.41",
      "low": "55.6335",
      "close": "55.6927",
      "average": "56.2573",
      "volume": "175393.17",
      "turnover": "9867160.05",
      "trades": "891"
    },
    {
      "date": "2021-08-09",
      "bid": "56.2552",
      "ask": "56.3737",
      "open": "55.6927",
      "high": "56.6994",
      "low": "54.8637",
      "close": "56.5809",
      "average": "55.8069",
      "volume": "307559.93",
      "turnover": "17163991.35",
      "trades": "1403"
    },
    {
      "date": "2021-08-10",
      "bid": "53.9458",
      "ask": "54.0939",
      "open": "56.5809",
      "high": "56.9954",
      "low": "53.9162",
      "close": "53.9754",
      "average": "54.6607",
      "volume": "340253.74",
      "turnover": "18598535.1",
      "trades": "1540"
    },
    {
      "date": "2021-08-11",
      "bid": "53.028",
      "ask": "53.2056",
      "open": "53.9754",
      "high": "54.4788",
      "low": "52.5838",
      "close": "53.2648",
      "average": "53.2333",
      "volume": "602913.73",
      "turnover": "32095035.75",
      "trades": "2572"
    },
    {
      "date": "2021-08-12",
      "bid": "53.2944",
      "ask": "53.3537",
      "open": "53.2648",
      "high": "53.857",
      "low": "52.5838",
      "close": "53.7386",
      "average": "53.2981",
      "volume": "401770.8",
      "turnover": "21413252.95",
      "trades": "2107"
    },
    {
      "date": "2021-08-13",
      "bid": "53.028",
      "ask": "53.1464",
      "open": "53.7386",
      "high": "53.7386",
      "low": "52.8799",
      "close": "53.1464",
      "average": "53.2452",
      "volume": "240198.18",
      "turnover": "12789413.6",
      "trades": "1465"
    },
    {
      "date": "2021-08-16",
      "bid": "53.0872",
      "ask": "53.176",
      "open": "52.7023",
      "high": "53.9754",
      "low": "52.6135",
      "close": "53.2352",
      "average": "53.3182",
      "volume": "371393.92",
      "turnover": "19802071.55",
      "trades": "1920"
    },
    {
      "date": "2021-08-17",
      "bid": "52.7911",
      "ask": "52.8503",
      "open": "53.2352",
      "high": "53.5905",
      "low": "52.6431",
      "close": "53.0576",
      "average": "53.0363",
      "volume": "572315.63",
      "turnover": "30353495.95",
      "trades": "3153"
    },
    {
      "date": "2021-08-18",
      "bid": "54.0346",
      "ask": "54.0642",
      "open": "52.7911",
      "high": "54.5972",
      "low": "52.5542",
      "close": "54.4788",
      "average": "54.0206",
      "volume": "576429.38",
      "turnover": "31139471.15",
      "trades": "3280"
    },
    {
      "date": "2021-08-19",
      "bid": "53.2056",
      "ask": "53.2944",
      "open": "54.4788",
      "high": "54.4788",
      "low": "52.9391",
      "close": "53.176",
      "average": "53.3506",
      "volume": "156705.69",
      "turnover": "8360347.6",
      "trades": "912"
    },
    {
      "date": "2021-08-20",
      "bid": "54.0642",
      "ask": "54.1531",
      "open": "54.4195",
      "high": "54.4195",
      "low": "53.2352",
      "close": "54.1531",
      "average": "53.9641",
      "volume": "155466.16",
      "turnover": "8389552.6",
      "trades": "705"
    },
    {
      "date": "2021-08-23",
      "bid": "54.2123",
      "ask": "54.3011",
      "open": "54.1531",
      "high": "54.4788",
      "low": "53.857",
      "close": "54.2419",
      "average": "54.2211",
      "volume": "119474.26",
      "turnover": "6477707.63",
      "trades": "475"
    },
    {
      "date": "2021-08-24",
      "bid": "54.6564",
      "ask": "54.7452",
      "open": "54.2419",
      "high": "55.1894",
      "low": "54.1235",
      "close": "54.5972",
      "average": "54.6909",
      "volume": "216115.21",
      "turnover": "11819538.7",
      "trades": "715"
    },
    {
      "date": "2021-08-25",
      "bid": "55.2782",
      "ask": "55.3966",
      "open": "55.1894",
      "high": "56.048",
      "low": "54.6268",
      "close": "55.6631",
      "average": "55.4511",
      "volume": "210758.56",
      "turnover": "11686815.05",
      "trades": "782"
    },
    {
      "date": "2021-08-26",
      "bid": "55.5743",
      "ask": "55.7519",
      "open": "55.6631",
      "high": "56.1368",
      "low": "54.8341",
      "close": "55.6335",
      "average": "55.4323",
      "volume": "241214.8",
      "turnover": "13371084.75",
      "trades": "846"
    },
    {
      "date": "2021-08-27",
      "bid": "55.2782",
      "ask": "55.3966",
      "open": "55.0709",
      "high": "55.7815",
      "low": "54.7452",
      "close": "55.2782",
      "average": "55.1367",
      "volume": "220053.33",
      "turnover": "12133030.83",
      "trades": "854"
    },
    {
      "date": "2021-08-30",
      "bid": "56.2256",
      "ask": "56.3145",
      "open": "55.2782",
      "high": "56.4329",
      "low": "55.219",
      "close": "56.196",
      "average": "56.1193",
      "volume": "182536.5",
      "turnover": "10244591.74",
      "trades": "762"
    },
    {
      "date": "2021-08-31",
      "bid": "58.239",
      "ask": "58.4758",
      "open": "56.196",
      "high": "58.5943",
      "low": "55.6927",
      "close": "58.1502",
      "average": "57.1544",
      "volume": "426927.81",
      "turnover": "24396174.73",
      "trades": "1320"
    },
    {
      "date": "2021-09-01",
      "bid": "58.8015",
      "ask": "58.8608",
      "open": "58.6239",
      "high": "59.5713",
      "low": "57.2027",
      "close": "58.8311",
      "average": "58.485",
      "volume": "412624.26",
      "turnover": "24132315.94",
      "trades": "1224"
    },
    {
      "date": "2021-09-02",
      "bid": "58.7719",
      "ask": "58.8311",
      "open": "58.8311",
      "high": "58.92",
      "low": "58.239",
      "close": "58.7423",
      "average": "58.6628",
      "volume": "170272.94",
      "turnover": "9988698.8",
      "trades": "600"
    },
    {
      "date": "2021-09-03",
      "bid": "58.8608",
      "ask": "58.92",
      "open": "58.3574",
      "high": "59.1568",
      "low": "58.3278",
      "close": "58.9792",
      "average": "58.8612",
      "volume": "200060.45",
      "turnover": "11775810.6",
      "trades": "796"
    },
    {
      "date": "2021-09-06",
      "bid": "58.4758",
      "ask": "58.5647",
      "open": "58.9792",
      "high": "59.6306",
      "low": "57.9429",
      "close": "58.7127",
      "average": "58.6637",
      "volume": "181680.32",
      "turnover": "10658046.19",
      "trades": "762"
    },
    {
      "date": "2021-09-07",
      "bid": "60.6965",
      "ask": "60.7557",
      "open": "59.1864",
      "high": "60.8149",
      "low": "58.2686",
      "close": "60.6965",
      "average": "59.6351",
      "volume": "388786.15",
      "turnover": "23173855.46",
      "trades": "1090"
    },
    {
      "date": "2021-09-08",
      "bid": "58.4166",
      "ask": "58.5055",
      "open": "60.6372",
      "high": "60.6372",
      "low": "58.3574",
      "close": "58.387",
      "average": "58.8393",
      "volume": "371510.45",
      "turnover": "21859504.03",
      "trades": "1011"
    },
    {
      "date": "2021-09-09",
      "bid": "58.4166",
      "ask": "58.5055",
      "open": "58.6239",
      "high": "58.7127",
      "low": "57.558",
      "close": "58.4758",
      "average": "58.1203",
      "volume": "135485.11",
      "turnover": "7874433.4",
      "trades": "483"
    },
    {
      "date": "2021-09-10",
      "bid": "57.5284",
      "ask": "57.7653",
      "open": "59.1568",
      "high": "59.1568",
      "low": "57.41",
      "close": "57.8245",
      "average": "58.0871",
      "volume": "146841.82",
      "turnover": "8529619.3",
      "trades": "664"
    },
    {
      "date": "2021-09-13",
      "bid": "57.1731",
      "ask": "57.2915",
      "open": "57.4988",
      "high": "58.0021",
      "low": "56.6994",
      "close": "57.4988",
      "average": "57.3617",
      "volume": "268070.67",
      "turnover": "15377007.53",
      "trades": "1076"
    },
    {
      "date": "2021-09-14",
      "bid": "57.5876",
      "ask": "57.7653",
      "open": "57.4988",
      "high": "57.7949",
      "low": "56.1664",
      "close": "57.7949",
      "average": "57.2619",
      "volume": "302280.96",
      "turnover": "17309201",
      "trades": "1040"
    },
    {
      "date": "2021-09-15",
      "bid": "56.6105",
      "ask": "56.6994",
      "open": "56.9954",
      "high": "57.8245",
      "low": "56.4329",
      "close": "56.6994",
      "average": "57.0503",
      "volume": "205967.63",
      "turnover": "11750524.05",
      "trades": "1242"
    },
    {
      "date": "2021-09-16",
      "bid": "56.048",
      "ask": "56.1368",
      "open": "56.6994",
      "high": "57.1731",
      "low": "55.8999",
      "close": "56.2552",
      "average": "56.3565",
      "volume": "216098.32",
      "turnover": "12178554.25",
      "trades": "944"
    },
    {
      "date": "2021-09-17",
      "bid": "56.7882",
      "ask": "56.8474",
      "open": "56.2552",
      "high": "57.2323",
      "low": "56.1368",
      "close": "57.0843",
      "average": "56.9212",
      "volume": "236876.45",
      "turnover": "13483312.1",
      "trades": "777"
    },
    {
      "date": "2021-09-20",
      "bid": "55.2782",
      "ask": "55.3966",
      "open": "57.0547",
      "high": "57.0547",
      "low": "54.8933",
      "close": "55.6335",
      "average": "55.2887",
      "volume": "540986.31",
      "turnover": "29910474.68",
      "trades": "842"
    },
    {
      "date": "2021-09-21",
      "bid": "55.2782",
      "ask": "55.3374",
      "open": "55.6335",
      "high": "56.4329",
      "low": "54.8933",
      "close": "55.4854",
      "average": "56.0765",
      "volume": "506016.1",
      "turnover": "28375667.55",
      "trades": "805"
    },
    {
      "date": "2021-09-22",
      "bid": "55.4558",
      "ask": "55.4854",
      "open": "55.4854",
      "high": "56.1368",
      "low": "54.3603",
      "close": "55.3966",
      "average": "55.438",
      "volume": "221125.67",
      "turnover": "12258782.95",
      "trades": "1012"
    },
    {
      "date": "2021-09-23",
      "bid": "56.2256",
      "ask": "56.3145",
      "open": "55.8407",
      "high": "56.877",
      "low": "55.5743",
      "close": "56.4329",
      "average": "56.2259",
      "volume": "365628.6",
      "turnover": "20557801.3",
      "trades": "1863"
    },
    {
      "date": "2021-09-24",
      "bid": "56.2256",
      "ask": "56.3145",
      "open": "56.2552",
      "high": "56.3737",
      "low": "55.367",
      "close": "56.2849",
      "average": "55.958",
      "volume": "114345.59",
      "turnover": "6398553.5",
      "trades": "484"
    },
    {
      "date": "2021-09-27",
      "bid": "55.9296",
      "ask": "55.9888",
      "open": "56.7586",
      "high": "56.7882",
      "low": "55.1894",
      "close": "55.9592",
      "average": "55.8764",
      "volume": "107220.84",
      "turnover": "5990952.95",
      "trades": "534"
    },
    {
      "date": "2021-09-28",
      "bid": "54.7452",
      "ask": "54.8637",
      "open": "55.9592",
      "high": "56.0184",
      "low": "54.6268",
      "close": "55.0413",
      "average": "55.0494",
      "volume": "186106.48",
      "turnover": "10244795.78",
      "trades": "756"
    },
    {
      "date": "2021-09-29",
      "bid": "54.8341",
      "ask": "54.9525",
      "open": "54.4788",
      "high": "55.3374",
      "low": "54.4788",
      "close": "54.8341",
      "average": "54.9355",
      "volume": "131969.17",
      "turnover": "7249990.9",
      "trades": "747"
    },
    {
      "date": "2021-09-30",
      "bid": "55.8111",
      "ask": "55.9592",
      "open": "57.2027",
      "high": "58.3278",
      "low": "55.1894",
      "close": "55.7519",
      "average": "56.1346",
      "volume": "326787.81",
      "turnover": "18343971.5",
      "trades": "1920"
    },
    {
      "date": "2021-10-01",
      "bid": "54.538",
      "ask": "54.6564",
      "open": "55.0117",
      "high": "55.0709",
      "low": "54.2123",
      "close": "54.6268",
      "average": "54.5907",
      "volume": "256825.42",
      "turnover": "14020451.2",
      "trades": "1044"
    },
    {
      "date": "2021-10-04",
      "bid": "52.4062",
      "ask": "52.5246",
      "open": "54.4788",
      "high": "54.4788",
      "low": "52.3174",
      "close": "52.5246",
      "average": "53.3217",
      "volume": "233401.05",
      "turnover": "12445193.95",
      "trades": "1061"
    },
    {
      "date": "2021-10-05",
      "bid": "53.1168",
      "ask": "53.2352",
      "open": "52.1693",
      "high": "53.4721",
      "low": "51.4883",
      "close": "53.028",
      "average": "52.8846",
      "volume": "1001097.67",
      "turnover": "52942783.8",
      "trades": "1094"
    },
    {
      "date": "2021-10-06",
      "bid": "56.729",
      "ask": "56.8178",
      "open": "56.8474",
      "high": "58.5943",
      "low": "55.0117",
      "close": "56.9658",
      "average": "56.5089",
      "volume": "1843409.14",
      "turnover": "104150285.36",
      "trades": "6194"
    },
    {
      "date": "2021-10-07",
      "bid": "54.538",
      "ask": "54.7748",
      "open": "57.2027",
      "high": "57.4396",
      "low": "52.7615",
      "close": "54.5972",
      "average": "54.4182",
      "volume": "1131221.06",
      "turnover": "61561558.2",
      "trades": "3434"
    },
    {
      "date": "2021-10-08",
      "bid": "51.7252",
      "ask": "51.9029",
      "open": "55.9888",
      "high": "55.9888",
      "low": "51.7252",
      "close": "51.7844",
      "average": "53.0791",
      "volume": "713637",
      "turnover": "37906016.13",
      "trades": "2975"
    },
    {
      "date": "2021-10-11",
      "bid": "51.0442",
      "ask": "51.1034",
      "open": "53.2944",
      "high": "53.2944",
      "low": "50.1856",
      "close": "51.0442",
      "average": "50.9514",
      "volume": "535592.51",
      "turnover": "27287922.58",
      "trades": "2152"
    },
    {
      "date": "2021-10-12",
      "bid": "54.5972",
      "ask": "54.7156",
      "open": "51.518",
      "high": "54.8045",
      "low": "51.1034",
      "close": "54.5676",
      "average": "53.6701",
      "volume": "579567.04",
      "turnover": "31115517.61",
      "trades": "1772"
    },
    {
      "date": "2021-10-13",
      "bid": "55.8111",
      "ask": "55.8999",
      "open": "54.5676",
      "high": "55.9888",
      "low": "54.0642",
      "close": "55.8407",
      "average": "55.0754",
      "volume": "325938.38",
      "turnover": "17952204.63",
      "trades": "988"
    },
    {
      "date": "2021-10-14",
      "bid": "56.5217",
      "ask": "56.6401",
      "open": "56.5513",
      "high": "56.877",
      "low": "55.8999",
      "close": "56.729",
      "average": "56.4928",
      "volume": "273684.01",
      "turnover": "15460968.7",
      "trades": "1135"
    },
    {
      "date": "2021-10-15",
      "bid": "57.4988",
      "ask": "57.6468",
      "open": "56.8474",
      "high": "57.8541",
      "low": "56.3441",
      "close": "57.706",
      "average": "57.3651",
      "volume": "213460.52",
      "turnover": "12245197.55",
      "trades": "775"
    },
    {
      "date": "2021-10-18",
      "bid": "59.8674",
      "ask": "60.0451",
      "open": "57.706",
      "high": "60.2227",
      "low": "57.4396",
      "close": "60.2227",
      "average": "59.0556",
      "volume": "337271.45",
      "turnover": "19916756.23",
      "trades": "941"
    },
    {
      "date": "2021-10-19",
      "bid": "59.5121",
      "ask": "59.6306",
      "open": "60.2227",
      "high": "61.6439",
      "low": "59.2161",
      "close": "59.749",
      "average": "60.2546",
      "volume": "301983.75",
      "turnover": "18199310.3",
      "trades": "1067"
    },
    {
      "date": "2021-10-20",
      "bid": "60.4596",
      "ask": "60.578",
      "open": "59.2753",
      "high": "61.407",
      "low": "59.2753",
      "close": "60.7557",
      "average": "60.5025",
      "volume": "308215.16",
      "turnover": "18648050.89",
      "trades": "956"
    },
    {
      "date": "2021-10-21",
      "bid": "61.8216",
      "ask": "61.94",
      "open": "60.7557",
      "high": "61.9992",
      "low": "60.1635",
      "close": "61.7623",
      "average": "61.2733",
      "volume": "237089.23",
      "turnover": "14531197.05",
      "trades": "734"
    },
    {
      "date": "2021-10-22",
      "bid": "62.7098",
      "ask": "62.8874",
      "open": "61.7623",
      "high": "63.0651",
      "low": "61.407",
      "close": "63.0059",
      "average": "62.4433",
      "volume": "258740.44",
      "turnover": "16156670.1",
      "trades": "831"
    },
    {
      "date": "2021-10-25",
      "bid": "61.6439",
      "ask": "61.7623",
      "open": "63.0651",
      "high": "63.0651",
      "low": "61.0517",
      "close": "61.8216",
      "average": "61.6077",
      "volume": "247029.1",
      "turnover": "15218919.7",
      "trades": "1165"
    },
    {
      "date": "2021-10-26",
      "bid": "62.0584",
      "ask": "62.1769",
      "open": "61.8216",
      "high": "62.4137",
      "low": "60.9333",
      "close": "62.2361",
      "average": "61.707",
      "volume": "192160.57",
      "turnover": "11857662.7",
      "trades": "912"
    },
    {
      "date": "2021-10-27",
      "bid": "60.9333",
      "ask": "61.111",
      "open": "62.2361",
      "high": "62.2361",
      "low": "60.3412",
      "close": "60.8741",
      "average": "60.9746",
      "volume": "171497.27",
      "turnover": "10456986.69",
      "trades": "769"
    },
    {
      "date": "2021-10-28",
      "bid": "61.8808",
      "ask": "62.0584",
      "open": "60.4596",
      "high": "62.0584",
      "low": "59.8674",
      "close": "61.9992",
      "average": "61.5352",
      "volume": "147814.53",
      "turnover": "9098078.8",
      "trades": "639"
    },
    {
      "date": "2021-10-29",
      "bid": "62.1769",
      "ask": "62.2953",
      "open": "61.9992",
      "high": "62.8874",
      "low": "61.5255",
      "close": "62.2361",
      "average": "62.2024",
      "volume": "204170.82",
      "turnover": "12695583.6",
      "trades": "750"
    },
    {
      "date": "2021-11-01",
      "bid": "63.8349",
      "ask": "63.8941",
      "open": "63.302",
      "high": "64.131",
      "low": "62.8874",
      "close": "64.131",
      "average": "63.6987",
      "volume": "199449.13",
      "turnover": "12704664",
      "trades": "901"
    },
    {
      "date": "2021-11-02",
      "bid": "63.7757",
      "ask": "63.8941",
      "open": "64.131",
      "high": "64.3086",
      "low": "63.1835",
      "close": "63.8941",
      "average": "63.8358",
      "volume": "171591.84",
      "turnover": "10951398.45",
      "trades": "626"
    },
    {
      "date": "2021-11-03",
      "bid": "64.4271",
      "ask": "64.4863",
      "open": "63.4204",
      "high": "64.6047",
      "low": "63.302",
      "close": "64.6047",
      "average": "64.1453",
      "volume": "156464.2",
      "turnover": "10036441.8",
      "trades": "656"
    },
    {
      "date": "2021-11-04",
      "bid": "66.5588",
      "ask": "66.7365",
      "open": "64.4271",
      "high": "67.0918",
      "low": "64.3086",
      "close": "66.8549",
      "average": "66.5676",
      "volume": "759666.71",
      "turnover": "50568802.8",
      "trades": "993"
    },
    {
      "date": "2021-11-05",
      "bid": "66.6181",
      "ask": "66.7365",
      "open": "66.8549",
      "high": "68.2169",
      "low": "66.6773",
      "close": "66.9734",
      "average": "67.4532",
      "volume": "121114.02",
      "turnover": "8170813",
      "trades": "502"
    },
    {
      "date": "2021-11-08",
      "bid": "65.789",
      "ask": "65.9075",
      "open": "66.9734",
      "high": "66.9734",
      "low": "65.0192",
      "close": "65.9667",
      "average": "65.6916",
      "volume": "180662.01",
      "turnover": "11867695.7",
      "trades": "757"
    },
    {
      "date": "2021-11-09",
      "bid": "67.4471",
      "ask": "67.5655",
      "open": "66.0259",
      "high": "67.8616",
      "low": "65.5522",
      "close": "67.6247",
      "average": "67.1517",
      "volume": "164821.72",
      "turnover": "11068156.9",
      "trades": "628"
    },
    {
      "date": "2021-11-10",
      "bid": "66.0851",
      "ask": "66.2628",
      "open": "67.5655",
      "high": "67.5655",
      "low": "65.0192",
      "close": "66.322",
      "average": "66.2995",
      "volume": "187663.49",
      "turnover": "12441987.3",
      "trades": "766"
    },
    {
      "date": "2021-11-11",
      "bid": "66.2035",
      "ask": "66.4404",
      "open": "66.322",
      "high": "68.0985",
      "low": "65.9667",
      "close": "66.6181",
      "average": "66.6064",
      "volume": "257522.86",
      "turnover": "17153474.1",
      "trades": "840"
    },
    {
      "date": "2021-11-12",
      "bid": "67.98",
      "ask": "68.0985",
      "open": "66.6181",
      "high": "68.0985",
      "low": "66.2035",
      "close": "68.0985",
      "average": "67.1938",
      "volume": "292018.55",
      "turnover": "19622457.5",
      "trades": "878"
    },
    {
      "date": "2021-11-15",
      "bid": "68.0985",
      "ask": "68.2761",
      "open": "67.8024",
      "high": "68.513",
      "low": "66.7957",
      "close": "68.2761",
      "average": "67.8304",
      "volume": "185231.71",
      "turnover": "12563502.5",
      "trades": "717"
    },
    {
      "date": "2021-11-16",
      "bid": "68.0985",
      "ask": "68.2761",
      "open": "68.3945",
      "high": "69.1644",
      "low": "67.4471",
      "close": "68.2761",
      "average": "68.2601",
      "volume": "316690.89",
      "turnover": "21618611.45",
      "trades": "1000"
    },
    {
      "date": "2021-11-17",
      "bid": "68.0985",
      "ask": "68.2169",
      "open": "68.0985",
      "high": "69.2236",
      "low": "67.9208",
      "close": "68.2169",
      "average": "68.6238",
      "volume": "239558.16",
      "turnover": "16439124.8",
      "trades": "681"
    },
    {
      "date": "2021-11-18",
      "bid": "68.5722",
      "ask": "68.6906",
      "open": "68.2761",
      "high": "69.2828",
      "low": "68.2761",
      "close": "68.6314",
      "average": "68.7822",
      "volume": "208139.34",
      "turnover": "14316286.7",
      "trades": "609"
    },
    {
      "date": "2021-11-19",
      "bid": "68.6314",
      "ask": "68.6906",
      "open": "68.6906",
      "high": "69.2828",
      "low": "68.0392",
      "close": "68.6906",
      "average": "68.6129",
      "volume": "186636.74",
      "turnover": "12805693.5",
      "trades": "864"
    },
    {
      "date": "2021-11-22",
      "bid": "67.9208",
      "ask": "68.0985",
      "open": "68.6314",
      "high": "69.2236",
      "low": "67.9208",
      "close": "68.0392",
      "average": "68.5527",
      "volume": "149096.27",
      "turnover": "10221315.15",
      "trades": "666"
    },
    {
      "date": "2021-11-23",
      "bid": "67.4471",
      "ask": "67.6247",
      "open": "67.98",
      "high": "68.2761",
      "low": "66.7365",
      "close": "67.6247",
      "average": "67.6174",
      "volume": "142701.05",
      "turnover": "9649080.69",
      "trades": "658"
    },
    {
      "date": "2021-11-24",
      "bid": "65.3745",
      "ask": "65.7298",
      "open": "67.6247",
      "high": "67.6247",
      "low": "64.96",
      "close": "65.8483",
      "average": "65.9744",
      "volume": "200671.77",
      "turnover": "13239214.7",
      "trades": "899"
    },
    {
      "date": "2021-11-25",
      "bid": "66.7957",
      "ask": "66.9141",
      "open": "65.789",
      "high": "67.3879",
      "low": "65.7298",
      "close": "66.8549",
      "average": "66.9335",
      "volume": "223733.07",
      "turnover": "14975350.4",
      "trades": "994"
    },
    {
      "date": "2021-11-26",
      "bid": "64.3679",
      "ask": "64.4863",
      "open": "65.6706",
      "high": "66.4404",
      "low": "64.3086",
      "close": "64.4863",
      "average": "65.242",
      "volume": "205111.44",
      "turnover": "13381692.85",
      "trades": "935"
    },
    {
      "date": "2021-11-29",
      "bid": "65.7298",
      "ask": "65.8483",
      "open": "64.5455",
      "high": "66.5588",
      "low": "64.5455",
      "close": "65.9075",
      "average": "65.5136",
      "volume": "213946.88",
      "turnover": "14016575.9",
      "trades": "900"
    },
    {
      "date": "2021-11-30",
      "bid": "65.1969",
      "ask": "65.493",
      "open": "65.7298",
      "high": "66.9734",
      "low": "64.1902",
      "close": "65.7298",
      "average": "65.5627",
      "volume": "649900.95",
      "turnover": "42609099.2",
      "trades": "1212"
    },
    {
      "date": "2021-12-01",
      "bid": "66.6181",
      "ask": "66.7957",
      "open": "65.7298",
      "high": "67.0918",
      "low": "64.7824",
      "close": "66.7365",
      "average": "66.2427",
      "volume": "170348.94",
      "turnover": "11284458.5",
      "trades": "791"
    },
    {
      "date": "2021-12-02",
      "bid": "63.2427",
      "ask": "63.4204",
      "open": "66.6181",
      "high": "66.6773",
      "low": "62.2953",
      "close": "63.2427",
      "average": "63.5559",
      "volume": "366837.73",
      "turnover": "23316825.4",
      "trades": "1361"
    },
    {
      "date": "2021-12-03",
      "bid": "63.4796",
      "ask": "63.6573",
      "open": "63.4204",
      "high": "63.8349",
      "low": "62.5914",
      "close": "63.6573",
      "average": "63.2657",
      "volume": "200747.76",
      "turnover": "12699940.55",
      "trades": "754"
    },
    {
      "date": "2021-12-06",
      "bid": "63.3612",
      "ask": "63.598",
      "open": "63.6573",
      "high": "64.3679",
      "low": "62.7098",
      "close": "63.4204",
      "average": "63.2124",
      "volume": "333046.24",
      "turnover": "21052243.75",
      "trades": "677"
    },
    {
      "date": "2021-12-07",
      "bid": "65.3153",
      "ask": "65.493",
      "open": "63.3612",
      "high": "65.493",
      "low": "62.9467",
      "close": "65.2561",
      "average": "64.6937",
      "volume": "244982.36",
      "turnover": "15848777.75",
      "trades": "874"
    },
    {
      "date": "2021-12-08",
      "bid": "64.131",
      "ask": "64.2494",
      "open": "65.2561",
      "high": "67.0918",
      "low": "64.0126",
      "close": "64.0126",
      "average": "65.4699",
      "volume": "146071.76",
      "turnover": "9563252.9",
      "trades": "691"
    },
    {
      "date": "2021-12-09",
      "bid": "64.3086",
      "ask": "64.4863",
      "open": "65.0784",
      "high": "65.4337",
      "low": "64.131",
      "close": "64.2494",
      "average": "64.6525",
      "volume": "86131.98",
      "turnover": "5568671.7",
      "trades": "431"
    },
    {
      "date": "2021-12-10",
      "bid": "63.7757",
      "ask": "63.9533",
      "open": "64.8416",
      "high": "65.493",
      "low": "63.4204",
      "close": "63.9533",
      "average": "64.103",
      "volume": "186430.71",
      "turnover": "11950675.05",
      "trades": "528"
    },
    {
      "date": "2021-12-13",
      "bid": "63.1243",
      "ask": "63.2427",
      "open": "64.7231",
      "high": "64.7231",
      "low": "63.1243",
      "close": "63.302",
      "average": "63.6795",
      "volume": "147361.95",
      "turnover": "9383623.9",
      "trades": "627"
    },
    {
      "date": "2021-12-14",
      "bid": "61.2886",
      "ask": "61.407",
      "open": "63.2427",
      "high": "63.4796",
      "low": "61.1702",
      "close": "61.407",
      "average": "62.1171",
      "volume": "238737.43",
      "turnover": "14829671.25",
      "trades": "920"
    },
    {
      "date": "2021-12-15",
      "bid": "65.0192",
      "ask": "65.1377",
      "open": "65.1377",
      "high": "65.5522",
      "low": "62.7098",
      "close": "65.1969",
      "average": "64.1017",
      "volume": "777050.49",
      "turnover": "49770466",
      "trades": "2357"
    },
    {
      "date": "2021-12-16",
      "bid": "59.8082",
      "ask": "59.9266",
      "open": "65.0784",
      "high": "65.0784",
      "low": "59.0088",
      "close": "59.5713",
      "average": "61.0592",
      "volume": "1200881.17",
      "turnover": "73269743.59",
      "trades": "3501"
    },
    {
      "date": "2021-12-17",
      "bid": "60.8741",
      "ask": "61.111",
      "open": "60.4596",
      "high": "61.2886",
      "low": "59.5121",
      "close": "61.2886",
      "average": "60.6897",
      "volume": "476272.5",
      "turnover": "28904970.1",
      "trades": "1190"
    },
    {
      "date": "2021-12-20",
      "bid": "60.4596",
      "ask": "60.578",
      "open": "60.4596",
      "high": "61.111",
      "low": "59.8674",
      "close": "60.3412",
      "average": "60.3886",
      "volume": "277465.08",
      "turnover": "16754982.2",
      "trades": "783"
    },
    {
      "date": "2021-12-21",
      "bid": "59.749",
      "ask": "59.8082",
      "open": "60.6372",
      "high": "61.2294",
      "low": "59.4529",
      "close": "59.6306",
      "average": "60.2689",
      "volume": "340883.64",
      "turnover": "20557094.3",
      "trades": "1101"
    },
    {
      "date": "2021-12-22",
      "bid": "60.3412",
      "ask": "60.4596",
      "open": "59.749",
      "high": "61.2294",
      "low": "59.749",
      "close": "60.6965",
      "average": "60.6465",
      "volume": "236555.59",
      "turnover": "14345885.35",
      "trades": "1029"
    },
    {
      "date": "2021-12-23",
      "bid": "61.5255",
      "ask": "61.7031",
      "open": "61.8216",
      "high": "62.5322",
      "low": "61.2294",
      "close": "61.7031",
      "average": "61.8156",
      "volume": "351872.21",
      "turnover": "21748498.4",
      "trades": "1095"
    },
    {
      "date": "2021-12-27",
      "bid": "62.5914",
      "ask": "62.769",
      "open": "62.1176",
      "high": "62.8282",
      "low": "61.8808",
      "close": "62.7098",
      "average": "62.472",
      "volume": "191446.24",
      "turnover": "11959329.2",
      "trades": "678"
    },
    {
      "date": "2021-12-28",
      "bid": "62.2361",
      "ask": "62.3545",
      "open": "63.0651",
      "high": "63.0651",
      "low": "62.0584",
      "close": "62.2361",
      "average": "62.4019",
      "volume": "155277.02",
      "turnover": "9690507.94",
      "trades": "646"
    },
    {
      "date": "2021-12-29",
      "bid": "62.769",
      "ask": "62.8874",
      "open": "62.1769",
      "high": "63.0651",
      "low": "61.94",
      "close": "62.8282",
      "average": "62.6058",
      "volume": "130423.98",
      "turnover": "8165154.3",
      "trades": "545"
    },
    {
      "date": "2021-12-30",
      "bid": "63.0059",
      "ask": "63.1243",
      "open": "62.769",
      "high": "63.1243",
      "low": "62.1176",
      "close": "62.8282",
      "average": "62.6843",
      "volume": "157463.93",
      "turnover": "9870631.19",
      "trades": "625"
    },
    {
      "date": "2022-01-03",
      "bid": "63.4796",
      "ask": "63.598",
      "open": "62.8874",
      "high": "63.8349",
      "low": "62.5914",
      "close": "63.3612",
      "average": "63.2491",
      "volume": "200884.55",
      "turnover": "12704375.95",
      "trades": "783"
    },
    {
      "date": "2022-01-04",
      "bid": "62.3545",
      "ask": "62.4729",
      "open": "63.4204",
      "high": "64.131",
      "low": "62.2361",
      "close": "62.4137",
      "average": "63.1001",
      "volume": "161435.82",
      "turnover": "10188267.3",
      "trades": "692"
    },
    {
      "date": "2022-01-05",
      "bid": "63.1243",
      "ask": "63.2427",
      "open": "64.131",
      "high": "64.131",
      "low": "62.5322",
      "close": "63.1243",
      "average": "63.2449",
      "volume": "210907.16",
      "turnover": "13338363.15",
      "trades": "973"
    },
    {
      "date": "2022-01-07",
      "bid": "61.5847",
      "ask": "61.7623",
      "open": "63.4796",
      "high": "63.598",
      "low": "61.407",
      "close": "61.5847",
      "average": "62.8098",
      "volume": "3551726.64",
      "turnover": "223085147.4",
      "trades": "1743"
    },
    {
      "date": "2022-01-10",
      "bid": "57.4988",
      "ask": "57.6172",
      "open": "61.7031",
      "high": "62.2361",
      "low": "57.2915",
      "close": "57.4692",
      "average": "59.1074",
      "volume": "371905.61",
      "turnover": "21985620.9",
      "trades": "1694"
    },
    {
      "date": "2022-01-11",
      "bid": "57.9133",
      "ask": "57.9725",
      "open": "57.4692",
      "high": "58.5055",
      "low": "56.6401",
      "close": "57.9725",
      "average": "57.4148",
      "volume": "507774.06",
      "turnover": "29151767.41",
      "trades": "1857"
    },
    {
      "date": "2022-01-12",
      "bid": "60.2819",
      "ask": "60.4004",
      "open": "61.5255",
      "high": "63.8941",
      "low": "58.6239",
      "close": "60.2819",
      "average": "60.7739",
      "volume": "1391732.99",
      "turnover": "84586988.15",
      "trades": "3630"
    },
    {
      "date": "2022-01-13",
      "bid": "59.9266",
      "ask": "60.0451",
      "open": "60.8741",
      "high": "61.111",
      "low": "58.8904",
      "close": "60.1043",
      "average": "59.7347",
      "volume": "702619.72",
      "turnover": "41977068",
      "trades": "2235"
    },
    {
      "date": "2022-01-14",
      "bid": "58.4166",
      "ask": "58.5647",
      "open": "60.3412",
      "high": "60.3412",
      "low": "57.7356",
      "close": "58.3574",
      "average": "58.8811",
      "volume": "503636.67",
      "turnover": "29656300.25",
      "trades": "1687"
    },
    {
      "date": "2022-01-17",
      "bid": "59.2753",
      "ask": "59.3937",
      "open": "58.5055",
      "high": "59.3345",
      "low": "57.5876",
      "close": "59.2161",
      "average": "58.6831",
      "volume": "318865.98",
      "turnover": "18704214.59",
      "trades": "1148"
    },
    {
      "date": "2022-01-18",
      "bid": "56.0776",
      "ask": "56.2256",
      "open": "59.749",
      "high": "59.749",
      "low": "55.9888",
      "close": "56.1368",
      "average": "56.9117",
      "volume": "356178.47",
      "turnover": "20272223.64",
      "trades": "1399"
    },
    {
      "date": "2022-01-19",
      "bid": "55.8407",
      "ask": "55.9296",
      "open": "56.1072",
      "high": "57.2323",
      "low": "55.0413",
      "close": "55.8999",
      "average": "56.2349",
      "volume": "364242.15",
      "turnover": "20484627.38",
      "trades": "1282"
    },
    {
      "date": "2022-01-20",
      "bid": "56.1368",
      "ask": "56.196",
      "open": "56.0776",
      "high": "56.9658",
      "low": "55.4558",
      "close": "56.2552",
      "average": "56.1903",
      "volume": "250479.17",
      "turnover": "14075088.35",
      "trades": "994"
    },
    {
      "date": "2022-01-21",
      "bid": "55.367",
      "ask": "55.4854",
      "open": "55.8407",
      "high": "55.8703",
      "low": "54.3899",
      "close": "55.2486",
      "average": "55.1095",
      "volume": "914313.84",
      "turnover": "50387381.45",
      "trades": "1054"
    },
    {
      "date": "2022-01-24",
      "bid": "52.6135",
      "ask": "52.6431",
      "open": "54.4788",
      "high": "54.7156",
      "low": "51.814",
      "close": "52.7023",
      "average": "52.7771",
      "volume": "395666.04",
      "turnover": "20905870.82",
      "trades": "1396"
    },
    {
      "date": "2022-01-25",
      "bid": "52.4062",
      "ask": "52.4654",
      "open": "52.9391",
      "high": "53.709",
      "low": "51.814",
      "close": "52.4062",
      "average": "52.4918",
      "volume": "455796.64",
      "turnover": "23923370.5",
      "trades": "1505"
    },
    {
      "date": "2022-01-26",
      "bid": "54.1235",
      "ask": "54.2715",
      "open": "52.7023",
      "high": "54.3011",
      "low": "52.7023",
      "close": "54.2419",
      "average": "54.0197",
      "volume": "1137271.78",
      "turnover": "61175801.4",
      "trades": "958"
    },
    {
      "date": "2022-01-27",
      "bid": "54.4788",
      "ask": "54.5972",
      "open": "54.2419",
      "high": "54.8637",
      "low": "52.9688",
      "close": "54.4788",
      "average": "54.1184",
      "volume": "339731.93",
      "turnover": "18391340.28",
      "trades": "947"
    },
    {
      "date": "2022-01-28",
      "bid": "54.7156",
      "ask": "54.8045",
      "open": "54.538",
      "high": "55.1894",
      "low": "54.1827",
      "close": "54.9229",
      "average": "54.6234",
      "volume": "322792.28",
      "turnover": "17632296.35",
      "trades": "1149"
    },
    {
      "date": "2022-01-31",
      "bid": "56.4329",
      "ask": "56.4921",
      "open": "55.6631",
      "high": "56.5513",
      "low": "54.5084",
      "close": "56.2552",
      "average": "55.5735",
      "volume": "529698.84",
      "turnover": "29434705.38",
      "trades": "886"
    },
    {
      "date": "2022-02-01",
      "bid": "57.0843",
      "ask": "57.1435",
      "open": "56.5809",
      "high": "57.6764",
      "low": "56.5513",
      "close": "57.0843",
      "average": "57.1221",
      "volume": "393693.6",
      "turnover": "22488609.45",
      "trades": "1394"
    },
    {
      "date": "2022-02-02",
      "bid": "57.4692",
      "ask": "57.6764",
      "open": "57.4396",
      "high": "58.2982",
      "low": "57.0843",
      "close": "57.6172",
      "average": "57.7429",
      "volume": "217616.49",
      "turnover": "12565929.33",
      "trades": "752"
    },
    {
      "date": "2022-02-03",
      "bid": "56.7586",
      "ask": "56.8474",
      "open": "57.7653",
      "high": "57.7653",
      "low": "56.4329",
      "close": "56.8474",
      "average": "56.8449",
      "volume": "232727.24",
      "turnover": "13232655.6",
      "trades": "748"
    },
    {
      "date": "2022-02-04",
      "bid": "56.5513",
      "ask": "56.6401",
      "open": "56.877",
      "high": "57.1731",
      "low": "55.9888",
      "close": "56.4921",
      "average": "56.508",
      "volume": "263237.53",
      "turnover": "14874944",
      "trades": "754"
    },
    {
      "date": "2022-02-07",
      "bid": "55.7223",
      "ask": "55.8703",
      "open": "57.2323",
      "high": "57.2323",
      "low": "54.9821",
      "close": "55.7519",
      "average": "55.7151",
      "volume": "219154.92",
      "turnover": "12210378.16",
      "trades": "632"
    },
    {
      "date": "2022-02-08",
      "bid": "55.0413",
      "ask": "55.1597",
      "open": "55.7519",
      "high": "55.7519",
      "low": "54.4788",
      "close": "55.1597",
      "average": "55.1368",
      "volume": "240785.86",
      "turnover": "13276171.3",
      "trades": "750"
    },
    {
      "date": "2022-02-09",
      "bid": "56.9362",
      "ask": "57.1139",
      "open": "55.1597",
      "high": "57.2619",
      "low": "55.1597",
      "close": "56.8474",
      "average": "56.4856",
      "volume": "230687.26",
      "turnover": "13030534.5",
      "trades": "862"
    },
    {
      "date": "2022-02-10",
      "bid": "57.2619",
      "ask": "57.3507",
      "open": "56.8474",
      "high": "57.9133",
      "low": "56.2552",
      "close": "57.1731",
      "average": "57.1236",
      "volume": "905338.24",
      "turnover": "51576068.5",
      "trades": "1381"
    },
    {
      "date": "2022-02-11",
      "bid": "55.8999",
      "ask": "56.0184",
      "open": "56.8474",
      "high": "56.9066",
      "low": "55.8111",
      "close": "55.8111",
      "average": "56.3302",
      "volume": "150026.76",
      "turnover": "8451045",
      "trades": "599"
    },
    {
      "date": "2022-02-14",
      "bid": "53.9162",
      "ask": "54.0346",
      "open": "54.3603",
      "high": "54.8933",
      "low": "53.1168",
      "close": "53.9754",
      "average": "53.9864",
      "volume": "275707.11",
      "turnover": "14884489.1",
      "trades": "1107"
    },
    {
      "date": "2022-02-15",
      "bid": "54.2419",
      "ask": "54.3307",
      "open": "53.9754",
      "high": "54.5676",
      "low": "53.8274",
      "close": "54.3603",
      "average": "54.1344",
      "volume": "1035598.42",
      "turnover": "56061892.18",
      "trades": "1143"
    },
    {
      "date": "2022-02-16",
      "bid": "53.5313",
      "ask": "53.7386",
      "open": "54.3307",
      "high": "54.538",
      "low": "53.5609",
      "close": "53.5905",
      "average": "53.9103",
      "volume": "154363.42",
      "turnover": "8321813.07",
      "trades": "624"
    },
    {
      "date": "2022-02-17",
      "bid": "52.7615",
      "ask": "52.9095",
      "open": "53.8866",
      "high": "54.2419",
      "low": "52.5838",
      "close": "52.7911",
      "average": "53.4447",
      "volume": "209437.97",
      "turnover": "11193326.65",
      "trades": "744"
    },
    {
      "date": "2022-02-18",
      "bid": "51.5476",
      "ask": "51.666",
      "open": "52.4358",
      "high": "53.176",
      "low": "51.518",
      "close": "51.7844",
      "average": "51.9762",
      "volume": "309596.54",
      "turnover": "16091650.75",
      "trades": "1069"
    },
    {
      "date": "2022-02-21",
      "bid": "48.3795",
      "ask": "48.4979",
      "open": "51.4587",
      "high": "51.5476",
      "low": "47.432",
      "close": "48.4683",
      "average": "48.7932",
      "volume": "545015.62",
      "turnover": "26592644.73",
      "trades": "1992"
    },
    {
      "date": "2022-02-22",
      "bid": "48.6164",
      "ask": "48.7348",
      "open": "47.3728",
      "high": "49.623",
      "low": "46.8399",
      "close": "48.9124",
      "average": "48.8757",
      "volume": "417991.05",
      "turnover": "20429696.64",
      "trades": "1260"
    },
    {
      "date": "2022-02-23",
      "bid": "46.5734",
      "ask": "46.7215",
      "open": "46.1885",
      "high": "47.7577",
      "low": "45.5963",
      "close": "47.0767",
      "average": "46.6723",
      "volume": "657201.33",
      "turnover": "30673285.96",
      "trades": "1788"
    },
    {
      "date": "2022-02-24",
      "bid": "46.1589",
      "ask": "46.2477",
      "open": "42.6355",
      "high": "46.455",
      "low": "42.6355",
      "close": "46.455",
      "average": "45.1693",
      "volume": "698066.91",
      "turnover": "31531549.33",
      "trades": "1916"
    },
    {
      "date": "2022-02-25",
      "bid": "46.7215",
      "ask": "46.8695",
      "open": "46.8695",
      "high": "47.5209",
      "low": "45.6852",
      "close": "46.9287",
      "average": "46.6953",
      "volume": "377779.01",
      "turnover": "17640483.25",
      "trades": "1052"
    },
    {
      "date": "2022-02-28",
      "bid": "47.6097",
      "ask": "47.6985",
      "open": "46.6622",
      "high": "48.3203",
      "low": "45.4483",
      "close": "48.3203",
      "average": "47.5183",
      "volume": "557534.18",
      "turnover": "26277270.33",
      "trades": "861"
    },
    {
      "date": "2022-03-01",
      "bid": "45.6556",
      "ask": "45.7444",
      "open": "48.3203",
      "high": "48.3203",
      "low": "45.3891",
      "close": "45.4779",
      "average": "46.1427",
      "volume": "363338.68",
      "turnover": "16767092.98",
      "trades": "984"
    },
    {
      "date": "2022-03-02",
      "bid": "46.0997",
      "ask": "46.2773",
      "open": "45.0042",
      "high": "46.2477",
      "low": "44.3232",
      "close": "46.0997",
      "average": "45.7034",
      "volume": "271353.56",
      "turnover": "12403888.56",
      "trades": "885"
    },
    {
      "date": "2022-03-03",
      "bid": "44.2936",
      "ask": "44.4416",
      "open": "46.7807",
      "high": "46.7807",
      "low": "44.2344",
      "close": "44.3528",
      "average": "45.3512",
      "volume": "120661.44",
      "turnover": "5472951.27",
      "trades": "436"
    },
    {
      "date": "2022-03-04",
      "bid": "43.6126",
      "ask": "43.7903",
      "open": "44.3528",
      "high": "44.4416",
      "low": "42.9316",
      "close": "43.7014",
      "average": "43.6237",
      "volume": "317140.1",
      "turnover": "13834864.18",
      "trades": "943"
    },
    {
      "date": "2022-03-07",
      "bid": "41.4216",
      "ask": "41.5993",
      "open": "41.6289",
      "high": "42.7244",
      "low": "40.5038",
      "close": "41.3624",
      "average": "41.7107",
      "volume": "535685.39",
      "turnover": "22343885.55",
      "trades": "1311"
    },
    {
      "date": "2022-03-08",
      "bid": "41.4808",
      "ask": "41.6289",
      "open": "40.8591",
      "high": "42.8724",
      "low": "40.8591",
      "close": "41.8657",
      "average": "41.8757",
      "volume": "449779.7",
      "turnover": "18834481.25",
      "trades": "1281"
    },
    {
      "date": "2022-03-09",
      "bid": "43.3165",
      "ask": "43.4646",
      "open": "42.0138",
      "high": "43.5238",
      "low": "41.7473",
      "close": "43.435",
      "average": "43.0199",
      "volume": "290574.69",
      "turnover": "12500511.4",
      "trades": "818"
    },
    {
      "date": "2022-03-10",
      "bid": "43.3757",
      "ask": "43.435",
      "open": "43.9975",
      "high": "44.1159",
      "low": "42.9908",
      "close": "43.3757",
      "average": "43.5145",
      "volume": "306921.59",
      "turnover": "13355450",
      "trades": "792"
    },
    {
      "date": "2022-03-11",
      "bid": "43.731",
      "ask": "43.8199",
      "open": "43.9383",
      "high": "44.5305",
      "low": "43.5238",
      "close": "43.5534",
      "average": "43.9295",
      "volume": "245147.85",
      "turnover": "10769227.6",
      "trades": "750"
    },
    {
      "date": "2022-03-14",
      "bid": "45.2411",
      "ask": "45.3299",
      "open": "43.8199",
      "high": "45.7444",
      "low": "43.4646",
      "close": "45.0338",
      "average": "45.0059",
      "volume": "240226.89",
      "turnover": "10811638.4",
      "trades": "742"
    },
    {
      "date": "2022-03-15",
      "bid": "44.4712",
      "ask": "44.5897",
      "open": "45.9516",
      "high": "45.9516",
      "low": "43.8495",
      "close": "44.3824",
      "average": "44.5481",
      "volume": "299143.3",
      "turnover": "13324997.35",
      "trades": "957"
    },
    {
      "date": "2022-03-16",
      "bid": "47.3728",
      "ask": "47.4617",
      "open": "46.0405",
      "high": "47.5209",
      "low": "45.1818",
      "close": "47.3432",
      "average": "46.6381",
      "volume": "263600.6",
      "turnover": "12293859.1",
      "trades": "868"
    },
    {
      "date": "2022-03-17",
      "bid": "47.3728",
      "ask": "47.4617",
      "open": "47.3432",
      "high": "48.2907",
      "low": "46.8103",
      "close": "47.3728",
      "average": "47.5219",
      "volume": "164139.48",
      "turnover": "7800164.05",
      "trades": "725"
    },
    {
      "date": "2022-03-18",
      "bid": "48.7052",
      "ask": "48.8236",
      "open": "47.432",
      "high": "49.2974",
      "low": "47.432",
      "close": "48.794",
      "average": "48.4493",
      "volume": "259586.49",
      "turnover": "12576147.15",
      "trades": "918"
    },
    {
      "date": "2022-03-21",
      "bid": "48.4091",
      "ask": "48.4979",
      "open": "48.794",
      "high": "49.3566",
      "low": "48.0242",
      "close": "48.5275",
      "average": "48.6061",
      "volume": "355980.89",
      "turnover": "17302690.6",
      "trades": "880"
    },
    {
      "date": "2022-03-22",
      "bid": "49.327",
      "ask": "49.4158",
      "open": "48.5275",
      "high": "49.8895",
      "low": "48.2611",
      "close": "49.5934",
      "average": "49.1249",
      "volume": "191388.82",
      "turnover": "9403714.4",
      "trades": "585"
    },
    {
      "date": "2022-03-23",
      "bid": "48.3499",
      "ask": "48.4683",
      "open": "49.5934",
      "high": "50.0376",
      "low": "48.0242",
      "close": "48.5572",
      "average": "48.774",
      "volume": "232337.15",
      "turnover": "11331903.35",
      "trades": "718"
    },
    {
      "date": "2022-03-24",
      "bid": "47.6985",
      "ask": "47.8466",
      "open": "48.5868",
      "high": "49.4454",
      "low": "47.5505",
      "close": "47.7281",
      "average": "48.0792",
      "volume": "241334.7",
      "turnover": "11603753.53",
      "trades": "712"
    },
    {
      "date": "2022-03-25",
      "bid": "46.603",
      "ask": "46.7215",
      "open": "47.7281",
      "high": "48.1426",
      "low": "46.5142",
      "close": "46.7807",
      "average": "47.228",
      "volume": "135949.51",
      "turnover": "6420631.85",
      "trades": "605"
    },
    {
      "date": "2022-03-28",
      "bid": "46.8991",
      "ask": "47.0767",
      "open": "47.8466",
      "high": "47.8466",
      "low": "46.5438",
      "close": "46.8991",
      "average": "46.9779",
      "volume": "189936.52",
      "turnover": "8922734.8",
      "trades": "794"
    },
    {
      "date": "2022-03-29",
      "bid": "48.9421",
      "ask": "49.0605",
      "open": "47.0767",
      "high": "49.4158",
      "low": "47.0767",
      "close": "49.0901",
      "average": "48.7031",
      "volume": "312283.31",
      "turnover": "15209011.05",
      "trades": "909"
    },
    {
      "date": "2022-03-30",
      "bid": "47.9058",
      "ask": "48.0834",
      "open": "49.0901",
      "high": "49.3862",
      "low": "47.4913",
      "close": "47.9946",
      "average": "48.0414",
      "volume": "156158.54",
      "turnover": "7502084.95",
      "trades": "567"
    },
    {
      "date": "2022-03-31",
      "bid": "47.6985",
      "ask": "47.7873",
      "open": "47.9946",
      "high": "48.5868",
      "low": "47.2544",
      "close": "47.8466",
      "average": "47.8269",
      "volume": "161827.61",
      "turnover": "7739717.5",
      "trades": "572"
    },
    {
      "date": "2022-04-01",
      "bid": "48.5275",
      "ask": "48.6164",
      "open": "47.8466",
      "high": "48.8532",
      "low": "47.3728",
      "close": "48.6164",
      "average": "48.3966",
      "volume": "94756.32",
      "turnover": "4585762.15",
      "trades": "419"
    },
    {
      "date": "2022-04-04",
      "bid": "49.7119",
      "ask": "49.7711",
      "open": "48.9124",
      "high": "50.0376",
      "low": "47.9354",
      "close": "49.7119",
      "average": "49.6185",
      "volume": "759030.06",
      "turnover": "37663746.86",
      "trades": "811"
    },
    {
      "date": "2022-04-05",
      "bid": "49.0901",
      "ask": "49.1197",
      "open": "49.7711",
      "high": "50.2744",
      "low": "48.5275",
      "close": "48.7348",
      "average": "49.1755",
      "volume": "216007.13",
      "turnover": "10622906",
      "trades": "834"
    },
    {
      "date": "2022-04-06",
      "bid": "45.3595",
      "ask": "45.5667",
      "open": "46.7511",
      "high": "48.0242",
      "low": "42.3987",
      "close": "45.5667",
      "average": "44.8266",
      "volume": "2031910.24",
      "turnover": "91078792.27",
      "trades": "6393"
    },
    {
      "date": "2022-04-07",
      "bid": "44.945",
      "ask": "45.0042",
      "open": "45.5667",
      "high": "46.1589",
      "low": "44.1456",
      "close": "44.945",
      "average": "45.076",
      "volume": "519892.39",
      "turnover": "23437125.93",
      "trades": "1617"
    },
    {
      "date": "2022-04-08",
      "bid": "46.2477",
      "ask": "46.3662",
      "open": "45.0042",
      "high": "46.455",
      "low": "44.945",
      "close": "46.3365",
      "average": "45.5545",
      "volume": "457448.22",
      "turnover": "20838936.23",
      "trades": "1445"
    },
    {
      "date": "2022-04-11",
      "bid": "45.5963",
      "ask": "45.6556",
      "open": "46.3365",
      "high": "46.455",
      "low": "44.8858",
      "close": "45.5963",
      "average": "45.6337",
      "volume": "391059.18",
      "turnover": "17843516.32",
      "trades": "1189"
    },
    {
      "date": "2022-04-12",
      "bid": "45.626",
      "ask": "45.8628",
      "open": "45.5963",
      "high": "46.3958",
      "low": "44.8265",
      "close": "45.6556",
      "average": "45.5949",
      "volume": "218271.72",
      "turnover": "9951965.18",
      "trades": "707"
    },
    {
      "date": "2022-04-13",
      "bid": "46.7215",
      "ask": "46.8103",
      "open": "46.1885",
      "high": "46.8103",
      "low": "44.9154",
      "close": "46.6622",
      "average": "45.9756",
      "volume": "185832.9",
      "turnover": "8542994.02",
      "trades": "707"
    },
    {
      "date": "2022-04-14",
      "bid": "46.6326",
      "ask": "46.7511",
      "open": "47.136",
      "high": "47.136",
      "low": "45.8924",
      "close": "46.7807",
      "average": "46.5325",
      "volume": "118190.82",
      "turnover": "5499719.5",
      "trades": "383"
    },
    {
      "date": "2022-04-19",
      "bid": "47.9354",
      "ask": "48.0242",
      "open": "47.3728",
      "high": "47.9946",
      "low": "46.0997",
      "close": "47.9354",
      "average": "47.3213",
      "volume": "106080.94",
      "turnover": "5020263.33",
      "trades": "457"
    },
    {
      "date": "2022-04-20",
      "bid": "46.4846",
      "ask": "46.6918",
      "open": "47.965",
      "high": "48.3795",
      "low": "46.5734",
      "close": "46.6622",
      "average": "47.3555",
      "volume": "199172.18",
      "turnover": "9431913.4",
      "trades": "768"
    },
    {
      "date": "2022-04-21",
      "bid": "46.6326",
      "ask": "46.7807",
      "open": "46.2773",
      "high": "47.6097",
      "low": "46.1589",
      "close": "46.9583",
      "average": "46.9822",
      "volume": "132435.26",
      "turnover": "6223569.3",
      "trades": "558"
    },
    {
      "date": "2022-04-22",
      "bid": "45.3891",
      "ask": "45.5371",
      "open": "47.0767",
      "high": "47.0767",
      "low": "45.3003",
      "close": "45.4483",
      "average": "45.9914",
      "volume": "131604.41",
      "turnover": "6052733.75",
      "trades": "586"
    },
    {
      "date": "2022-04-25",
      "bid": "44.6785",
      "ask": "44.9154",
      "open": "44.4712",
      "high": "45.3003",
      "low": "43.7903",
      "close": "44.5305",
      "average": "44.4656",
      "volume": "228944.49",
      "turnover": "10180151.65",
      "trades": "644"
    },
    {
      "date": "2022-04-26",
      "bid": "42.7244",
      "ask": "42.8428",
      "open": "44.9746",
      "high": "44.9746",
      "low": "42.7244",
      "close": "42.8132",
      "average": "43.7385",
      "volume": "155201.03",
      "turnover": "6788267",
      "trades": "560"
    },
    {
      "date": "2022-04-27",
      "bid": "41.54",
      "ask": "41.6585",
      "open": "42.8132",
      "high": "43.0797",
      "low": "41.5104",
      "close": "41.7473",
      "average": "42.1561",
      "volume": "148498.46",
      "turnover": "6260133.7",
      "trades": "537"
    },
    {
      "date": "2022-04-28",
      "bid": "41.6881",
      "ask": "41.8065",
      "open": "41.7473",
      "high": "42.6948",
      "low": "41.2736",
      "close": "41.5993",
      "average": "41.8856",
      "volume": "214846.97",
      "turnover": "8998992.8",
      "trades": "721"
    },
    {
      "date": "2022-04-29",
      "bid": "41.9842",
      "ask": "42.0434",
      "open": "41.4512",
      "high": "42.5467",
      "low": "41.4512",
      "close": "42.1026",
      "average": "42.0398",
      "volume": "181658.36",
      "turnover": "7637003.23",
      "trades": "635"
    },
    {
      "date": "2022-05-02",
      "bid": "41.1847",
      "ask": "41.3328",
      "open": "42.1026",
      "high": "42.1026",
      "low": "39.882",
      "close": "41.1847",
      "average": "41.1377",
      "volume": "171422.97",
      "turnover": "7051951.85",
      "trades": "651"
    },
    {
      "date": "2022-05-03",
      "bid": "41.1255",
      "ask": "41.392",
      "open": "41.6881",
      "high": "42.2506",
      "low": "41.0071",
      "close": "41.392",
      "average": "41.4809",
      "volume": "102254.28",
      "turnover": "4241690.58",
      "trades": "410"
    },
    {
      "date": "2022-05-04",
      "bid": "39.882",
      "ask": "39.9708",
      "open": "40.6814",
      "high": "41.0663",
      "low": "39.7932",
      "close": "39.882",
      "average": "40.3015",
      "volume": "154468.12",
      "turnover": "6225247.06",
      "trades": "506"
    },
    {
      "date": "2022-05-05",
      "bid": "38.6977",
      "ask": "38.9049",
      "open": "40.03",
      "high": "41.9249",
      "low": "38.6977",
      "close": "38.7865",
      "average": "40.6568",
      "volume": "476159.35",
      "turnover": "19360009.75",
      "trades": "1023"
    },
    {
      "date": "2022-05-06",
      "bid": "39.1714",
      "ask": "39.2602",
      "open": "38.7273",
      "high": "39.6451",
      "low": "38.372",
      "close": "39.2602",
      "average": "39.0274",
      "volume": "426569.8",
      "turnover": "16647943.75",
      "trades": "1210"
    },
    {
      "date": "2022-05-09",
      "bid": "38.2239",
      "ask": "38.2832",
      "open": "39.0826",
      "high": "39.3194",
      "low": "37.9575",
      "close": "38.0759",
      "average": "38.3874",
      "volume": "319220.61",
      "turnover": "12254070.1",
      "trades": "959"
    },
    {
      "date": "2022-05-10",
      "bid": "37.7206",
      "ask": "37.8686",
      "open": "38.0759",
      "high": "38.7865",
      "low": "37.6318",
      "close": "37.6318",
      "average": "38.2958",
      "volume": "295032.93",
      "turnover": "11298583.85",
      "trades": "1011"
    },
    {
      "date": "2022-05-11",
      "bid": "38.0759",
      "ask": "38.3128",
      "open": "37.8983",
      "high": "38.4904",
      "low": "37.2765",
      "close": "38.3424",
      "average": "38.1963",
      "volume": "945052.1",
      "turnover": "36097533.2",
      "trades": "1253"
    },
    {
      "date": "2022-05-12",
      "bid": "39.1714",
      "ask": "39.2898",
      "open": "38.1943",
      "high": "39.349",
      "low": "37.2469",
      "close": "39.1714",
      "average": "38.1146",
      "volume": "262970.71",
      "turnover": "10023026.1",
      "trades": "766"
    },
    {
      "date": "2022-05-13",
      "bid": "40.4445",
      "ask": "40.5334",
      "open": "39.2898",
      "high": "40.7998",
      "low": "39.2898",
      "close": "40.5038",
      "average": "40.31",
      "volume": "170867.38",
      "turnover": "6887952.08",
      "trades": "490"
    },
    {
      "date": "2022-05-16",
      "bid": "41.7177",
      "ask": "41.8361",
      "open": "40.5038",
      "high": "41.9249",
      "low": "39.882",
      "close": "41.7177",
      "average": "41.4804",
      "volume": "172255.51",
      "turnover": "7145264.85",
      "trades": "640"
    },
    {
      "date": "2022-05-17",
      "bid": "42.3691",
      "ask": "42.5763",
      "open": "41.7177",
      "high": "43.0501",
      "low": "41.7177",
      "close": "42.6652",
      "average": "42.6004",
      "volume": "101460.58",
      "turnover": "4322264.75",
      "trades": "430"
    },
    {
      "date": "2022-05-18",
      "bid": "41.54",
      "ask": "41.6881",
      "open": "42.073",
      "high": "42.8428",
      "low": "41.4808",
      "close": "41.6585",
      "average": "42.2756",
      "volume": "198466.29",
      "turnover": "8390270.35",
      "trades": "594"
    },
    {
      "date": "2022-05-19",
      "bid": "41.6881",
      "ask": "41.8065",
      "open": "41.3624",
      "high": "41.8065",
      "low": "40.5334",
      "close": "41.7177",
      "average": "41.2523",
      "volume": "72581.61",
      "turnover": "2994139.9",
      "trades": "321"
    },
    {
      "date": "2022-05-20",
      "bid": "41.1551",
      "ask": "41.3032",
      "open": "41.7177",
      "high": "42.5763",
      "low": "41.1551",
      "close": "41.4512",
      "average": "41.8133",
      "volume": "96132.63",
      "turnover": "4019628.2",
      "trades": "408"
    },
    {
      "date": "2022-05-23",
      "bid": "42.1618",
      "ask": "42.3691",
      "open": "40.8591",
      "high": "42.4579",
      "low": "40.8591",
      "close": "42.2802",
      "average": "41.9753",
      "volume": "105918.82",
      "turnover": "4445980.3",
      "trades": "450"
    },
    {
      "date": "2022-05-24",
      "bid": "41.8065",
      "ask": "41.9842",
      "open": "42.6355",
      "high": "42.6948",
      "low": "41.6289",
      "close": "41.8065",
      "average": "42.0869",
      "volume": "74464.54",
      "turnover": "3134017.7",
      "trades": "391"
    },
    {
      "date": "2022-05-25",
      "bid": "42.1914",
      "ask": "42.3099",
      "open": "41.8361",
      "high": "42.8132",
      "low": "41.8361",
      "close": "41.9842",
      "average": "42.3303",
      "volume": "66941.25",
      "turnover": "2833648.85",
      "trades": "315"
    },
    {
      "date": "2022-05-27",
      "bid": "44.9746",
      "ask": "45.093",
      "open": "42.9316",
      "high": "45.4187",
      "low": "42.754",
      "close": "45.2114",
      "average": "44.557",
      "volume": "207769.5",
      "turnover": "9257955.39",
      "trades": "998"
    },
    {
      "date": "2022-05-30",
      "bid": "44.7377",
      "ask": "44.9154",
      "open": "45.3891",
      "high": "46.2181",
      "low": "44.5008",
      "close": "44.5305",
      "average": "44.9873",
      "volume": "100810.42",
      "turnover": "4535398.5",
      "trades": "514"
    },
    {
      "date": "2022-05-31",
      "bid": "44.8561",
      "ask": "45.0042",
      "open": "44.412",
      "high": "45.5075",
      "low": "43.583",
      "close": "45.2707",
      "average": "45.1357",
      "volume": "431939.96",
      "turnover": "19495943.5",
      "trades": "577"
    },
    {
      "date": "2022-06-01",
      "bid": "44.0863",
      "ask": "44.2344",
      "open": "46.1589",
      "high": "46.1589",
      "low": "43.4646",
      "close": "44.0863",
      "average": "44.4284",
      "volume": "122811.19",
      "turnover": "5458832.8",
      "trades": "457"
    },
    {
      "date": "2022-06-02",
      "bid": "44.7969",
      "ask": "44.9746",
      "open": "43.8199",
      "high": "44.9746",
      "low": "43.6718",
      "close": "44.8265",
      "average": "44.4661",
      "volume": "36939.27",
      "turnover": "1642548.8",
      "trades": "202"
    },
    {
      "date": "2022-06-03",
      "bid": "43.8791",
      "ask": "43.9975",
      "open": "45.0042",
      "high": "45.1818",
      "low": "43.9679",
      "close": "44.1159",
      "average": "44.5638",
      "volume": "55020.5",
      "turnover": "2452553.88",
      "trades": "269"
    },
    {
      "date": "2022-06-07",
      "bid": "40.3853",
      "ask": "40.5334",
      "open": "41.4512",
      "high": "42.7836",
      "low": "39.6155",
      "close": "40.711",
      "average": "40.5374",
      "volume": "640491.35",
      "turnover": "25963708.81",
      "trades": "1661"
    },
    {
      "date": "2022-06-08",
      "bid": "39.4971",
      "ask": "39.6451",
      "open": "40.711",
      "high": "40.711",
      "low": "39.2306",
      "close": "39.4971",
      "average": "39.825",
      "volume": "274644.9",
      "turnover": "10937462.85",
      "trades": "858"
    },
    {
      "date": "2022-06-09",
      "bid": "39.2306",
      "ask": "39.2898",
      "open": "39.4971",
      "high": "40.3557",
      "low": "39.053",
      "close": "39.1418",
      "average": "39.5045",
      "volume": "300987.4",
      "turnover": "11890789.45",
      "trades": "809"
    },
    {
      "date": "2022-06-10",
      "bid": "37.1284",
      "ask": "37.3061",
      "open": "39.2306",
      "high": "39.2306",
      "low": "36.9508",
      "close": "37.3357",
      "average": "37.7679",
      "volume": "209220.12",
      "turnover": "7901806.1",
      "trades": "797"
    },
    {
      "date": "2022-06-13",
      "bid": "36.0329",
      "ask": "36.2106",
      "open": "37.1581",
      "high": "37.1581",
      "low": "35.6777",
      "close": "36.0922",
      "average": "36.2202",
      "volume": "274899.9",
      "turnover": "9952818.38",
      "trades": "753"
    },
    {
      "date": "2022-06-14",
      "bid": "34.7006",
      "ask": "34.8782",
      "open": "36.1218",
      "high": "36.8916",
      "low": "34.6414",
      "close": "34.7598",
      "average": "35.1057",
      "volume": "320142.66",
      "turnover": "11238821.43",
      "trades": "1020"
    },
    {
      "date": "2022-06-15",
      "bid": "34.3453",
      "ask": "34.4045",
      "open": "34.7598",
      "high": "35.1743",
      "low": "33.99",
      "close": "34.2861",
      "average": "34.3773",
      "volume": "298177.35",
      "turnover": "10251120.9",
      "trades": "894"
    },
    {
      "date": "2022-06-16",
      "bid": "33.7531",
      "ask": "33.9012",
      "open": "34.2861",
      "high": "34.671",
      "low": "33.3386",
      "close": "33.7827",
      "average": "33.9267",
      "volume": "283965",
      "turnover": "9634004.85",
      "trades": "678"
    },
    {
      "date": "2022-06-17",
      "bid": "34.5229",
      "ask": "34.6118",
      "open": "33.7827",
      "high": "34.819",
      "low": "33.7827",
      "close": "34.5822",
      "average": "34.428",
      "volume": "234063.03",
      "turnover": "8058348.25",
      "trades": "719"
    },
    {
      "date": "2022-06-20",
      "bid": "33.8716",
      "ask": "34.0196",
      "open": "34.5822",
      "high": "34.9671",
      "low": "33.5755",
      "close": "34.0196",
      "average": "34.0987",
      "volume": "314272.63",
      "turnover": "10718269.93",
      "trades": "798"
    },
    {
      "date": "2022-06-21",
      "bid": "34.2269",
      "ask": "34.3157",
      "open": "34.7006",
      "high": "35.1447",
      "low": "34.0492",
      "close": "34.3453",
      "average": "34.5656",
      "volume": "174211.06",
      "turnover": "6021725.3",
      "trades": "655"
    },
    {
      "date": "2022-06-22",
      "bid": "34.3157",
      "ask": "34.5229",
      "open": "34.3453",
      "high": "34.5229",
      "low": "33.0129",
      "close": "34.4933",
      "average": "34.0358",
      "volume": "163401.5",
      "turnover": "5561512.6",
      "trades": "484"
    },
    {
      "date": "2022-06-23",
      "bid": "34.3749",
      "ask": "34.5229",
      "open": "32.6872",
      "high": "34.5525",
      "low": "32.6872",
      "close": "34.5525",
      "average": "34.1498",
      "volume": "120183.53",
      "turnover": "4104198.85",
      "trades": "424"
    },
    {
      "date": "2022-06-27",
      "bid": "35.3816",
      "ask": "35.5296",
      "open": "35.1151",
      "high": "36.1514",
      "low": "35.0263",
      "close": "35.5888",
      "average": "35.7469",
      "volume": "154660.64",
      "turnover": "5528649.75",
      "trades": "632"
    },
    {
      "date": "2022-06-28",
      "bid": "34.9967",
      "ask": "35.0855",
      "open": "36.7139",
      "high": "36.7139",
      "low": "34.7598",
      "close": "35.0263",
      "average": "35.105",
      "volume": "156104.5",
      "turnover": "5480054.35",
      "trades": "432"
    },
    {
      "date": "2022-06-29",
      "bid": "34.7302",
      "ask": "34.819",
      "open": "35.0263",
      "high": "35.3816",
      "low": "34.6414",
      "close": "34.9078",
      "average": "34.9113",
      "volume": "86131.98",
      "turnover": "3006982.6",
      "trades": "323"
    },
    {
      "date": "2022-06-30",
      "bid": "34.5822",
      "ask": "34.7006",
      "open": "34.9078",
      "high": "35.0263",
      "low": "33.9308",
      "close": "34.7006",
      "average": "34.4181",
      "volume": "121740.54",
      "turnover": "4190084",
      "trades": "384"
    },
    {
      "date": "2022-07-01",
      "bid": "34.4933",
      "ask": "34.6118",
      "open": "34.7006",
      "high": "35.5296",
      "low": "33.9308",
      "close": "34.6414",
      "average": "34.7711",
      "volume": "235707.85",
      "turnover": "8195824.8",
      "trades": "598"
    },
    {
      "date": "2022-07-04",
      "bid": "33.6051",
      "ask": "33.9012",
      "open": "34.6414",
      "high": "35.0263",
      "low": "33.457",
      "close": "33.6939",
      "average": "33.9084",
      "volume": "108399.57",
      "turnover": "3675658.3",
      "trades": "458"
    },
    {
      "date": "2022-07-05",
      "bid": "31.947",
      "ask": "32.0951",
      "open": "33.457",
      "high": "34.5822",
      "low": "31.0588",
      "close": "31.8878",
      "average": "32.427",
      "volume": "662252.32",
      "turnover": "21474654.3",
      "trades": "1717"
    },
    {
      "date": "2022-07-06",
      "bid": "33.2202",
      "ask": "33.309",
      "open": "32.1543",
      "high": "33.5163",
      "low": "31.3253",
      "close": "33.3386",
      "average": "32.4781",
      "volume": "2502228.27",
      "turnover": "83702994.95",
      "trades": "887"
    },
    {
      "date": "2022-07-07",
      "bid": "34.671",
      "ask": "34.7302",
      "open": "32.9537",
      "high": "34.7894",
      "low": "32.6576",
      "close": "34.6414",
      "average": "33.944",
      "volume": "636276.28",
      "turnover": "21530427.3",
      "trades": "857"
    },
    {
      "date": "2022-07-08",
      "bid": "35.3224",
      "ask": "35.3816",
      "open": "34.6414",
      "high": "36.0033",
      "low": "34.5229",
      "close": "35.5296",
      "average": "35.3378",
      "volume": "213913.1",
      "turnover": "7558470.75",
      "trades": "518"
    },
    {
      "date": "2022-07-11",
      "bid": "35.1743",
      "ask": "35.2631",
      "open": "35.4704",
      "high": "35.7073",
      "low": "34.4637",
      "close": "35.1447",
      "average": "35.0913",
      "volume": "218926.94",
      "turnover": "7682438.6",
      "trades": "663"
    },
    {
      "date": "2022-07-12",
      "bid": "35.2927",
      "ask": "35.4408",
      "open": "35.0855",
      "high": "35.5296",
      "low": "34.2269",
      "close": "35.352",
      "average": "34.9614",
      "volume": "197405.77",
      "turnover": "6901595.75",
      "trades": "491"
    },
    {
      "date": "2022-07-13",
      "bid": "34.819",
      "ask": "34.9671",
      "open": "35.648",
      "high": "35.6777",
      "low": "34.4045",
      "close": "34.9671",
      "average": "34.9964",
      "volume": "152083.63",
      "turnover": "5322387.7",
      "trades": "589"
    },
    {
      "date": "2022-07-14",
      "bid": "34.4933",
      "ask": "34.6118",
      "open": "34.5822",
      "high": "35.3816",
      "low": "34.1676",
      "close": "34.4341",
      "average": "34.7063",
      "volume": "98863.31",
      "turnover": "3430949.55",
      "trades": "422"
    },
    {
      "date": "2022-07-15",
      "bid": "34.5229",
      "ask": "34.7302",
      "open": "34.3453",
      "high": "34.7894",
      "low": "33.7235",
      "close": "34.5229",
      "average": "34.1586",
      "volume": "85498.7",
      "turnover": "2920519.8",
      "trades": "426"
    },
    {
      "date": "2022-07-18",
      "bid": "36.0033",
      "ask": "36.181",
      "open": "34.5525",
      "high": "36.181",
      "low": "34.5525",
      "close": "36.1218",
      "average": "35.7476",
      "volume": "81761.54",
      "turnover": "2922780.35",
      "trades": "396"
    },
    {
      "date": "2022-07-19",
      "bid": "37.1581",
      "ask": "37.3061",
      "open": "36.1218",
      "high": "37.3653",
      "low": "35.7369",
      "close": "37.1581",
      "average": "36.4883",
      "volume": "98297.59",
      "turnover": "3586713.8",
      "trades": "402"
    },
    {
      "date": "2022-07-20",
      "bid": "37.0988",
      "ask": "37.2469",
      "open": "37.3061",
      "high": "37.9871",
      "low": "36.7139",
      "close": "36.9804",
      "average": "37.2069",
      "volume": "53693.16",
      "turnover": "1997758.5",
      "trades": "299"
    },
    {
      "date": "2022-07-21",
      "bid": "37.7502",
      "ask": "37.8686",
      "open": "36.5955",
      "high": "37.9575",
      "low": "36.5955",
      "close": "37.7502",
      "average": "37.5246",
      "volume": "84007.55",
      "turnover": "3152355.7",
      "trades": "431"
    },
    {
      "date": "2022-07-22",
      "bid": "37.9575",
      "ask": "38.1351",
      "open": "37.8983",
      "high": "38.6977",
      "low": "37.5133",
      "close": "38.1351",
      "average": "38.2065",
      "volume": "67726.51",
      "turnover": "2587573",
      "trades": "391"
    },
    {
      "date": "2022-07-25",
      "bid": "38.6385",
      "ask": "38.7273",
      "open": "38.1351",
      "high": "38.9938",
      "low": "37.543",
      "close": "38.5792",
      "average": "38.4491",
      "volume": "103328.31",
      "turnover": "3972884.55",
      "trades": "487"
    },
    {
      "date": "2022-07-26",
      "bid": "37.9279",
      "ask": "38.0167",
      "open": "38.7569",
      "high": "38.9345",
      "low": "37.7798",
      "close": "37.7798",
      "average": "38.349",
      "volume": "82003.03",
      "turnover": "3144740.2",
      "trades": "484"
    },
    {
      "date": "2022-07-27",
      "bid": "38.5792",
      "ask": "38.7273",
      "open": "37.7206",
      "high": "38.7273",
      "low": "37.5726",
      "close": "38.52",
      "average": "38.2816",
      "volume": "64458.82",
      "turnover": "2467741.65",
      "trades": "419"
    },
    {
      "date": "2022-07-28",
      "bid": "39.6155",
      "ask": "39.7636",
      "open": "38.6385",
      "high": "39.9116",
      "low": "38.6385",
      "close": "39.734",
      "average": "39.5309",
      "volume": "92636.96",
      "turnover": "3662027.9",
      "trades": "417"
    },
    {
      "date": "2022-07-29",
      "bid": "41.0663",
      "ask": "41.2144",
      "open": "39.6155",
      "high": "41.2144",
      "low": "39.6155",
      "close": "40.9183",
      "average": "40.6275",
      "volume": "75786.82",
      "turnover": "3079030.45",
      "trades": "385"
    },
    {
      "date": "2022-08-01",
      "bid": "40.2373",
      "ask": "40.3853",
      "open": "40.563",
      "high": "41.4216",
      "low": "40.1485",
      "close": "40.2373",
      "average": "40.4813",
      "volume": "95495.98",
      "turnover": "3865687.8",
      "trades": "462"
    },
    {
      "date": "2022-08-02",
      "bid": "38.9049",
      "ask": "38.9938",
      "open": "40.2077",
      "high": "40.2077",
      "low": "38.7569",
      "close": "38.8753",
      "average": "39.1899",
      "volume": "79125.44",
      "turnover": "3101055.84",
      "trades": "347"
    },
    {
      "date": "2022-08-03",
      "bid": "40.03",
      "ask": "40.1189",
      "open": "38.4312",
      "high": "40.1189",
      "low": "38.4312",
      "close": "39.882",
      "average": "39.671",
      "volume": "82602.53",
      "turnover": "3277852.03",
      "trades": "343"
    },
    {
      "date": "2022-08-04",
      "bid": "39.7932",
      "ask": "39.9708",
      "open": "39.9116",
      "high": "40.4742",
      "low": "39.5859",
      "close": "39.6155",
      "average": "39.9892",
      "volume": "63168.63",
      "turnover": "2526260.25",
      "trades": "346"
    },
    {
      "date": "2022-08-05",
      "bid": "39.0234",
      "ask": "39.1122",
      "open": "40.03",
      "high": "40.6814",
      "low": "38.9345",
      "close": "38.9938",
      "average": "39.4255",
      "volume": "64143.02",
      "turnover": "2528875.1",
      "trades": "313"
    },
    {
      "date": "2022-08-08",
      "bid": "39.2898",
      "ask": "39.4675",
      "open": "39.5267",
      "high": "40.0892",
      "low": "39.0826",
      "close": "39.5267",
      "average": "39.4162",
      "volume": "81092.81",
      "turnover": "3196104.83",
      "trades": "397"
    },
    {
      "date": "2022-08-09",
      "bid": "38.52",
      "ask": "38.7865",
      "open": "39.4675",
      "high": "39.6451",
      "low": "38.372",
      "close": "38.6977",
      "average": "38.8834",
      "volume": "73290.87",
      "turnover": "2850564.8",
      "trades": "372"
    },
    {
      "date": "2022-08-10",
      "bid": "40.1189",
      "ask": "40.2669",
      "open": "38.6088",
      "high": "40.2669",
      "low": "38.1647",
      "close": "40.2669",
      "average": "39.8513",
      "volume": "139820.08",
      "turnover": "5568193.31",
      "trades": "480"
    },
    {
      "date": "2022-08-11",
      "bid": "39.734",
      "ask": "39.9412",
      "open": "40.2669",
      "high": "40.7406",
      "low": "39.7043",
      "close": "40.0596",
      "average": "40.205",
      "volume": "138948.69",
      "turnover": "5587686.25",
      "trades": "506"
    },
    {
      "date": "2022-08-12",
      "bid": "39.6451",
      "ask": "39.734",
      "open": "40.0596",
      "high": "40.563",
      "low": "39.4971",
      "close": "39.8524",
      "average": "39.8851",
      "volume": "55625.07",
      "turnover": "2218616",
      "trades": "261"
    },
    {
      "date": "2022-08-15",
      "bid": "39.1714",
      "ask": "39.3787",
      "open": "39.8524",
      "high": "40.0004",
      "low": "39.0826",
      "close": "39.3194",
      "average": "39.4582",
      "volume": "53265.91",
      "turnover": "2101847.4",
      "trades": "271"
    },
    {
      "date": "2022-08-16",
      "bid": "38.5792",
      "ask": "38.6385",
      "open": "39.1122",
      "high": "39.6451",
      "low": "38.3424",
      "close": "38.8161",
      "average": "39.0526",
      "volume": "100719.23",
      "turnover": "3933350.1",
      "trades": "388"
    },
    {
      "date": "2022-08-17",
      "bid": "37.1877",
      "ask": "37.3061",
      "open": "38.4904",
      "high": "38.8161",
      "low": "37.0988",
      "close": "37.2765",
      "average": "37.6679",
      "volume": "100096.08",
      "turnover": "3770392.22",
      "trades": "369"
    },
    {
      "date": "2022-08-18",
      "bid": "37.691",
      "ask": "37.8686",
      "open": "37.0692",
      "high": "38.0463",
      "low": "37.01",
      "close": "37.6614",
      "average": "37.682",
      "volume": "44253.16",
      "turnover": "1667012.88",
      "trades": "257"
    },
    {
      "date": "2022-08-19",
      "bid": "37.4837",
      "ask": "37.6614",
      "open": "37.6614",
      "high": "37.8983",
      "low": "37.2173",
      "close": "37.5726",
      "average": "37.5448",
      "volume": "41541.06",
      "turnover": "1559667.18",
      "trades": "299"
    },
    {
      "date": "2022-08-22",
      "bid": "36.2698",
      "ask": "36.4771",
      "open": "37.5726",
      "high": "37.5726",
      "low": "36.0329",
      "close": "36.2402",
      "average": "36.594",
      "volume": "87170.54",
      "turnover": "3189928.23",
      "trades": "494"
    },
    {
      "date": "2022-08-23",
      "bid": "37.1877",
      "ask": "37.4245",
      "open": "36.3882",
      "high": "37.3653",
      "low": "36.3882",
      "close": "37.3653",
      "average": "37.0013",
      "volume": "84775.93",
      "turnover": "3133781.38",
      "trades": "300"
    },
    {
      "date": "2022-08-24",
      "bid": "37.2469",
      "ask": "37.3061",
      "open": "37.3061",
      "high": "37.691",
      "low": "36.8324",
      "close": "37.4245",
      "average": "37.2706",
      "volume": "109348.63",
      "turnover": "4075489.05",
      "trades": "552"
    },
    {
      "date": "2022-08-25",
      "bid": "36.8028",
      "ask": "36.9212",
      "open": "37.2469",
      "high": "37.4541",
      "low": "36.8028",
      "close": "37.01",
      "average": "37.1475",
      "volume": "91801.04",
      "turnover": "3410211.73",
      "trades": "407"
    },
    {
      "date": "2022-08-26",
      "bid": "36.0626",
      "ask": "36.1514",
      "open": "36.9804",
      "high": "37.3653",
      "low": "35.9737",
      "close": "36.0329",
      "average": "36.819",
      "volume": "262126.34",
      "turnover": "9651310.53",
      "trades": "583"
    },
    {
      "date": "2022-08-29",
      "bid": "35.9441",
      "ask": "36.0033",
      "open": "36.0329",
      "high": "36.1514",
      "low": "35.1743",
      "close": "36.1514",
      "average": "35.6572",
      "volume": "102021.24",
      "turnover": "3637816.8",
      "trades": "484"
    },
    {
      "date": "2022-08-30",
      "bid": "36.4475",
      "ask": "36.5659",
      "open": "36.1514",
      "high": "36.8916",
      "low": "36.0922",
      "close": "36.3586",
      "average": "36.4102",
      "volume": "104724.89",
      "turnover": "3813061.35",
      "trades": "405"
    },
    {
      "date": "2022-08-31",
      "bid": "36.5659",
      "ask": "36.7731",
      "open": "36.8028",
      "high": "36.8028",
      "low": "36.1218",
      "close": "36.5659",
      "average": "36.5147",
      "volume": "84112.26",
      "turnover": "3072259.95",
      "trades": "370"
    },
    {
      "date": "2022-09-01",
      "bid": "35.3224",
      "ask": "35.4112",
      "open": "36.5363",
      "high": "36.5363",
      "low": "35.3224",
      "close": "35.3816",
      "average": "35.7953",
      "volume": "73834.64",
      "turnover": "2642936.6",
      "trades": "293"
    },
    {
      "date": "2022-09-02",
      "bid": "36.5659",
      "ask": "36.6547",
      "open": "34.9671",
      "high": "36.7139",
      "low": "34.9671",
      "close": "36.4771",
      "average": "36.1109",
      "volume": "63524.95",
      "turnover": "2293948.25",
      "trades": "369"
    },
    {
      "date": "2022-09-05",
      "bid": "35.50",
      "ask": "35.7665",
      "open": "35.9441",
      "high": "35.9441",
      "low": "35.1151",
      "close": "35.6184",
      "average": "35.5296",
      "volume": "120859.02",
      "turnover": "4294077.95",
      "trades": "425"
    },
    {
      "date": "2022-09-06",
      "bid": "35.4112",
      "ask": "35.50",
      "open": "35.6184",
      "high": "36.329",
      "low": "35.0263",
      "close": "35.3816",
      "average": "35.6902",
      "volume": "94021.72",
      "turnover": "3355747.45",
      "trades": "404"
    },
    {
      "date": "2022-09-07",
      "bid": "34.4045",
      "ask": "34.4637",
      "open": "34.9374",
      "high": "35.6184",
      "low": "34.3749",
      "close": "34.4045",
      "average": "34.6942",
      "volume": "117711.23",
      "turnover": "4083740.05",
      "trades": "354"
    },
    {
      "date": "2022-09-08",
      "bid": "34.3453",
      "ask": "34.4341",
      "open": "34.4045",
      "high": "34.9078",
      "low": "33.6643",
      "close": "34.3453",
      "average": "34.41",
      "volume": "258823.19",
      "turnover": "8906099.19",
      "trades": "738"
    },
    {
      "date": "2022-09-09",
      "bid": "34.671",
      "ask": "34.7894",
      "open": "34.3453",
      "high": "34.819",
      "low": "34.2269",
      "close": "34.7302",
      "average": "34.644",
      "volume": "236376.59",
      "turnover": "8189053",
      "trades": "817"
    },
    {
      "date": "2022-09-12",
      "bid": "34.8486",
      "ask": "34.9078",
      "open": "34.7302",
      "high": "35.2335",
      "low": "34.7302",
      "close": "35.0559",
      "average": "34.9931",
      "volume": "188965.5",
      "turnover": "6612469.72",
      "trades": "586"
    },
    {
      "date": "2022-09-13",
      "bid": "34.0788",
      "ask": "34.138",
      "open": "35.0559",
      "high": "35.2335",
      "low": "34.0196",
      "close": "34.0492",
      "average": "34.5517",
      "volume": "175249.63",
      "turnover": "6043436.2",
      "trades": "581"
    },
    {
      "date": "2022-09-14",
      "bid": "33.0129",
      "ask": "33.1314",
      "open": "34.1084",
      "high": "34.2861",
      "low": "32.8353",
      "close": "32.9833",
      "average": "33.5195",
      "volume": "364238.77",
      "turnover": "12208938.38",
      "trades": "551"
    },
    {
      "date": "2022-09-15",
      "bid": "32.3912",
      "ask": "32.5096",
      "open": "32.9833",
      "high": "33.6643",
      "low": "32.2727",
      "close": "32.5096",
      "average": "32.7443",
      "volume": "100977.6",
      "turnover": "3306425.3",
      "trades": "400"
    },
    {
      "date": "2022-09-16",
      "bid": "30.9108",
      "ask": "31.0588",
      "open": "32.1543",
      "high": "32.1839",
      "low": "30.6147",
      "close": "30.7923",
      "average": "31.0332",
      "volume": "220109.05",
      "turnover": "6831146.93",
      "trades": "702"
    },
    {
      "date": "2022-09-19",
      "bid": "30.6443",
      "ask": "30.7331",
      "open": "30.7923",
      "high": "31.0292",
      "low": "30.1706",
      "close": "30.5258",
      "average": "30.5922",
      "volume": "196948.12",
      "turnover": "6025089.65",
      "trades": "568"
    },
    {
      "date": "2022-09-20",
      "bid": "29.0277",
      "ask": "29.0869",
      "open": "31.9766",
      "high": "31.9766",
      "low": "28.8737",
      "close": "28.8737",
      "average": "29.4666",
      "volume": "202007.56",
      "turnover": "5954794.95",
      "trades": "595"
    },
    {
      "date": "2022-09-21",
      "bid": "28.7908",
      "ask": "28.8263",
      "open": "30.0521",
      "high": "30.0521",
      "low": "28.5421",
      "close": "28.7316",
      "average": "28.8412",
      "volume": "145316.89",
      "turnover": "4191121.93",
      "trades": "550"
    },
    {
      "date": "2022-09-22",
      "bid": "27.1801",
      "ask": "27.2394",
      "open": "28.5421",
      "high": "28.5421",
      "low": "27.1328",
      "close": "27.1328",
      "average": "27.5977",
      "volume": "219085.68",
      "turnover": "6046002.4",
      "trades": "778"
    },
    {
      "date": "2022-09-23",
      "bid": "26.4695",
      "ask": "26.5643",
      "open": "27.1328",
      "high": "27.4052",
      "low": "26.2682",
      "close": "26.3866",
      "average": "26.5969",
      "volume": "266555.88",
      "turnover": "7089556.66",
      "trades": "760"
    },
    {
      "date": "2022-09-26",
      "bid": "25.7708",
      "ask": "25.8655",
      "open": "26.588",
      "high": "26.813",
      "low": "25.6879",
      "close": "25.7708",
      "average": "26.1968",
      "volume": "197157.52",
      "turnover": "5164853.46",
      "trades": "577"
    },
    {
      "date": "2022-09-27",
      "bid": "25.226",
      "ask": "25.3089",
      "open": "26.0195",
      "high": "26.3037",
      "low": "25.1786",
      "close": "25.3326",
      "average": "25.592",
      "volume": "481282.96",
      "turnover": "12399324.23",
      "trades": "968"
    },
    {
      "date": "2022-09-28",
      "bid": "25.6997",
      "ask": "25.7826",
      "open": "26.2327",
      "high": "26.2327",
      "low": "24.5865",
      "close": "25.83",
      "average": "25.1322",
      "volume": "686956.75",
      "turnover": "17264781.16",
      "trades": "992"
    },
    {
      "date": "2022-09-29",
      "bid": "25.072",
      "ask": "25.1905",
      "open": "25.9129",
      "high": "25.9129",
      "low": "24.8115",
      "close": "25.2379",
      "average": "25.2701",
      "volume": "233097.08",
      "turnover": "5890383.42",
      "trades": "826"
    },
    {
      "date": "2022-09-30",
      "bid": "25.9721",
      "ask": "26.0313",
      "open": "25.3444",
      "high": "26.1498",
      "low": "24.8233",
      "close": "26.0432",
      "average": "25.4992",
      "volume": "768814.56",
      "turnover": "19608246.62",
      "trades": "1966"
    },
    {
      "date": "2022-10-03",
      "bid": "26.2208",
      "ask": "26.3274",
      "open": "26.0432",
      "high": "26.5169",
      "low": "25.2142",
      "close": "26.4695",
      "average": "26.2014",
      "volume": "1020681.87",
      "turnover": "26741705.88",
      "trades": "1596"
    },
    {
      "date": "2022-10-04",
      "bid": "27.7605",
      "ask": "27.9026",
      "open": "26.659",
      "high": "27.9499",
      "low": "26.6354",
      "close": "27.9499",
      "average": "27.736",
      "volume": "585291.83",
      "turnover": "16230551.06",
      "trades": "1641"
    },
    {
      "date": "2022-10-05",
      "bid": "26.7775",
      "ask": "26.8248",
      "open": "28.3052",
      "high": "28.3052",
      "low": "26.7538",
      "close": "26.8959",
      "average": "27.3229",
      "volume": "423508.13",
      "turnover": "11569471.41",
      "trades": "1060"
    },
    {
      "date": "2022-10-06",
      "bid": "27.3459",
      "ask": "27.4999",
      "open": "26.8959",
      "high": "27.6302",
      "low": "26.8959",
      "close": "27.417",
      "average": "27.2662",
      "volume": "407954.93",
      "turnover": "11125155.96",
      "trades": "1275"
    },
    {
      "date": "2022-10-07",
      "bid": "26.2919",
      "ask": "26.4222",
      "open": "27.4881",
      "high": "27.4881",
      "low": "26.1616",
      "close": "26.2445",
      "average": "26.556",
      "volume": "266010.42",
      "turnover": "7064481.1",
      "trades": "1082"
    },
    {
      "date": "2022-10-10",
      "bid": "25.6524",
      "ask": "25.7471",
      "open": "26.055",
      "high": "26.4695",
      "low": "25.6524",
      "close": "25.7826",
      "average": "25.9756",
      "volume": "338799.75",
      "turnover": "8800964.41",
      "trades": "928"
    },
    {
      "date": "2022-10-11",
      "bid": "27.8552",
      "ask": "27.9144",
      "open": "27.8315",
      "high": "28.6487",
      "low": "26.3393",
      "close": "27.5236",
      "average": "27.4681",
      "volume": "1302687.95",
      "turnover": "35760807.11",
      "trades": "1943"
    },
    {
      "date": "2022-10-12",
      "bid": "25.4037",
      "ask": "25.4392",
      "open": "27.5591",
      "high": "27.7012",
      "low": "25.2734",
      "close": "25.3089",
      "average": "26.146",
      "volume": "564327.94",
      "turnover": "14754017.88",
      "trades": "1812"
    },
    {
      "date": "2022-10-13",
      "bid": "25.9366",
      "ask": "26.1498",
      "open": "25.5813",
      "high": "26.4695",
      "low": "25.0602",
      "close": "26.1024",
      "average": "25.7794",
      "volume": "737588.25",
      "turnover": "19019626.44",
      "trades": "1520"
    },
    {
      "date": "2022-10-14",
      "bid": "26.2919",
      "ask": "26.3511",
      "open": "26.6472",
      "high": "26.7656",
      "low": "26.1735",
      "close": "26.3156",
      "average": "26.4354",
      "volume": "302655.86",
      "turnover": "8000841.64",
      "trades": "754"
    },
    {
      "date": "2022-10-17",
      "bid": "26.9551",
      "ask": "27.0262",
      "open": "26.3511",
      "high": "27.2038",
      "low": "26.0906",
      "close": "27.0617",
      "average": "26.8728",
      "volume": "343523.12",
      "turnover": "9230671.74",
      "trades": "983"
    },
    {
      "date": "2022-10-18",
      "bid": "27.3341",
      "ask": "27.3696",
      "open": "27.1209",
      "high": "27.7723",
      "low": "27.1209",
      "close": "27.5236",
      "average": "27.5559",
      "volume": "278618.48",
      "turnover": "7677609.44",
      "trades": "963"
    },
    {
      "date": "2022-10-19",
      "bid": "26.2682",
      "ask": "26.3393",
      "open": "27.5947",
      "high": "27.8315",
      "low": "26.2801",
      "close": "26.3037",
      "average": "26.7384",
      "volume": "289855.29",
      "turnover": "7750300.42",
      "trades": "700"
    },
    {
      "date": "2022-10-20",
      "bid": "26.209",
      "ask": "26.3274",
      "open": "26.4459",
      "high": "26.5288",
      "low": "25.7471",
      "close": "26.1853",
      "average": "26.1037",
      "volume": "241947.71",
      "turnover": "6315962.46",
      "trades": "678"
    },
    {
      "date": "2022-10-21",
      "bid": "25.6287",
      "ask": "25.7471",
      "open": "26.2919",
      "high": "26.2919",
      "low": "25.6405",
      "close": "25.7826",
      "average": "25.9329",
      "volume": "143278.6",
      "turnover": "3716392.97",
      "trades": "458"
    },
    {
      "date": "2022-10-24",
      "bid": "25.9958",
      "ask": "26.1379",
      "open": "26.5406",
      "high": "26.5406",
      "low": "25.3326",
      "close": "26.0195",
      "average": "25.7447",
      "volume": "454401.75",
      "turnover": "11650640.91",
      "trades": "704"
    },
    {
      "date": "2022-10-25",
      "bid": "26.7538",
      "ask": "26.8604",
      "open": "26.4459",
      "high": "26.9906",
      "low": "26.1498",
      "close": "26.8841",
      "average": "26.6875",
      "volume": "253160.88",
      "turnover": "6746216.22",
      "trades": "640"
    },
    {
      "date": "2022-10-26",
      "bid": "27.038",
      "ask": "27.0736",
      "open": "27.1801",
      "high": "27.192",
      "low": "26.5761",
      "close": "27.192",
      "average": "26.984",
      "volume": "181536.77",
      "turnover": "4897880.01",
      "trades": "494"
    },
    {
      "date": "2022-10-27",
      "bid": "27.6657",
      "ask": "27.7131",
      "open": "27.192",
      "high": "27.7723",
      "low": "27.0736",
      "close": "27.4644",
      "average": "27.4162",
      "volume": "132990.85",
      "turnover": "3646116.28",
      "trades": "403"
    },
    {
      "date": "2022-10-28",
      "bid": "27.2038",
      "ask": "27.263",
      "open": "27.4881",
      "high": "27.4881",
      "low": "26.8959",
      "close": "27.2867",
      "average": "27.2324",
      "volume": "513277.63",
      "turnover": "13977860.01",
      "trades": "544"
    },
    {
      "date": "2022-10-31",
      "bid": "27.2512",
      "ask": "27.2986",
      "open": "27.5354",
      "high": "27.5354",
      "low": "27.1209",
      "close": "27.2394",
      "average": "27.304",
      "volume": "184956.45",
      "turnover": "5050809.92",
      "trades": "491"
    },
    {
      "date": "2022-11-01",
      "bid": "28.021",
      "ask": "28.0684",
      "open": "27.5354",
      "high": "28.7434",
      "low": "27.4881",
      "close": "28.0802",
      "average": "28.3029",
      "volume": "189115.79",
      "turnover": "5351828.62",
      "trades": "639"
    },
    {
      "date": "2022-11-02",
      "bid": "28.0092",
      "ask": "28.0565",
      "open": "28.1276",
      "high": "28.246",
      "low": "27.7249",
      "close": "27.9263",
      "average": "27.9662",
      "volume": "439399.08",
      "turnover": "12288360.36",
      "trades": "610"
    },
    {
      "date": "2022-11-03",
      "bid": "28.3052",
      "ask": "28.3289",
      "open": "27.7841",
      "high": "28.3645",
      "low": "27.4288",
      "close": "28.3526",
      "average": "28.0117",
      "volume": "208694.93",
      "turnover": "5846046.29",
      "trades": "837"
    },
    {
      "date": "2022-11-04",
      "bid": "28.6961",
      "ask": "28.7434",
      "open": "28.8145",
      "high": "28.8145",
      "low": "28.2816",
      "close": "28.6487",
      "average": "28.5491",
      "volume": "87732.89",
      "turnover": "2504698.72",
      "trades": "352"
    },
    {
      "date": "2022-11-07",
      "bid": "29.5725",
      "ask": "29.6968",
      "open": "28.6487",
      "high": "29.7856",
      "low": "28.6369",
      "close": "29.6376",
      "average": "29.2085",
      "volume": "528346.17",
      "turnover": "15432197.86",
      "trades": "950"
    },
    {
      "date": "2022-11-08",
      "bid": "30.0521",
      "ask": "30.1409",
      "open": "29.7264",
      "high": "30.1409",
      "low": "29.0987",
      "close": "30.0225",
      "average": "29.7326",
      "volume": "251782.87",
      "turnover": "7486152.25",
      "trades": "679"
    },
    {
      "date": "2022-11-09",
      "bid": "29.0751",
      "ask": "29.158",
      "open": "30.0225",
      "high": "30.0521",
      "low": "28.8856",
      "close": "29.0395",
      "average": "29.0888",
      "volume": "820621.41",
      "turnover": "23871356.65",
      "trades": "970"
    },
    {
      "date": "2022-11-10",
      "bid": "30.7627",
      "ask": "30.8515",
      "open": "29.3593",
      "high": "31.0292",
      "low": "28.4474",
      "close": "31.0292",
      "average": "30.0861",
      "volume": "224192.4",
      "turnover": "6746085.98",
      "trades": "786"
    },
    {
      "date": "2022-11-11",
      "bid": "30.5851",
      "ask": "30.6147",
      "open": "31.3845",
      "high": "31.4437",
      "low": "30.1706",
      "close": "30.6739",
      "average": "30.6476",
      "volume": "483848.14",
      "turnover": "14826703.03",
      "trades": "1256"
    },
    {
      "date": "2022-11-14",
      "bid": "29.756",
      "ask": "29.8449",
      "open": "30.7923",
      "high": "31.2957",
      "low": "29.608",
      "close": "29.7856",
      "average": "30.0084",
      "volume": "507039.47",
      "turnover": "15215857.6",
      "trades": "1418"
    },
    {
      "date": "2022-11-15",
      "bid": "29.6672",
      "ask": "29.6968",
      "open": "29.7856",
      "high": "30.0817",
      "low": "29.3474",
      "close": "29.6968",
      "average": "29.6824",
      "volume": "309022.37",
      "turnover": "9172499.94",
      "trades": "928"
    },
    {
      "date": "2022-11-16",
      "bid": "27.2512",
      "ask": "28.0921",
      "open": "29.6968",
      "high": "29.8153",
      "low": "27.2394",
      "close": "27.3933",
      "average": "27.8932",
      "volume": "352885.44",
      "turnover": "9842819.03",
      "trades": "1036"
    },
    {
      "date": "2022-11-17",
      "bid": "27.2275",
      "ask": "27.2867",
      "open": "27.2394",
      "high": "27.6302",
      "low": "26.8959",
      "close": "27.3223",
      "average": "27.2096",
      "volume": "213911.41",
      "turnover": "5820432.26",
      "trades": "815"
    },
    {
      "date": "2022-11-18",
      "bid": "27.2749",
      "ask": "27.3223",
      "open": "27.4762",
      "high": "27.5473",
      "low": "27.0736",
      "close": "27.2512",
      "average": "27.3077",
      "volume": "177625.67",
      "turnover": "4850632.66",
      "trades": "660"
    },
    {
      "date": "2022-11-21",
      "bid": "26.7183",
      "ask": "26.7656",
      "open": "27.2512",
      "high": "27.2512",
      "low": "26.4695",
      "close": "26.7656",
      "average": "26.7286",
      "volume": "198829.37",
      "turnover": "5314281.58",
      "trades": "638"
    },
    {
      "date": "2022-11-22",
      "bid": "26.5524",
      "ask": "26.5998",
      "open": "26.9433",
      "high": "27.1446",
      "low": "26.2919",
      "close": "26.6472",
      "average": "26.6784",
      "volume": "585555.27",
      "turnover": "15621980.35",
      "trades": "1431"
    },
    {
      "date": "2022-11-23",
      "bid": "26.5406",
      "ask": "26.588",
      "open": "26.6472",
      "high": "26.9077",
      "low": "26.3037",
      "close": "26.4695",
      "average": "26.5382",
      "volume": "239568.29",
      "turnover": "6357929.07",
      "trades": "670"
    },
    {
      "date": "2022-11-24",
      "bid": "27.4052",
      "ask": "27.4762",
      "open": "26.7064",
      "high": "27.4881",
      "low": "26.5051",
      "close": "27.4644",
      "average": "27.3175",
      "volume": "222265.56",
      "turnover": "6073197.96",
      "trades": "744"
    },
    {
      "date": "2022-11-25",
      "bid": "27.5118",
      "ask": "27.5473",
      "open": "27.4644",
      "high": "27.571",
      "low": "27.0499",
      "close": "27.5118",
      "average": "27.4097",
      "volume": "121472.03",
      "turnover": "3329629.66",
      "trades": "452"
    },
    {
      "date": "2022-11-28",
      "bid": "26.8485",
      "ask": "26.8841",
      "open": "27.5236",
      "high": "27.642",
      "low": "26.6117",
      "close": "26.7419",
      "average": "26.8935",
      "volume": "159091.86",
      "turnover": "4278545.9",
      "trades": "587"
    },
    {
      "date": "2022-11-29",
      "bid": "26.8367",
      "ask": "26.9314",
      "open": "26.7775",
      "high": "27.2157",
      "low": "26.6709",
      "close": "26.9196",
      "average": "26.961",
      "volume": "181803.59",
      "turnover": "4901637.8",
      "trades": "453"
    },
    {
      "date": "2022-11-30",
      "bid": "27.0972",
      "ask": "27.1446",
      "open": "26.9077",
      "high": "27.3933",
      "low": "26.5524",
      "close": "27.3104",
      "average": "27.2269",
      "volume": "503124.99",
      "turnover": "13698382.13",
      "trades": "729"
    },
    {
      "date": "2022-12-01",
      "bid": "28.021",
      "ask": "28.0565",
      "open": "27.3104",
      "high": "28.3052",
      "low": "27.3104",
      "close": "28.1868",
      "average": "27.7873",
      "volume": "554844.03",
      "turnover": "15414815.48",
      "trades": "1442"
    },
    {
      "date": "2022-12-02",
      "bid": "28.8619",
      "ask": "28.8974",
      "open": "28.4237",
      "high": "29.2172",
      "low": "28.3171",
      "close": "29.0514",
      "average": "28.8995",
      "volume": "255347.78",
      "turnover": "7379409.82",
      "trades": "639"
    },
    {
      "date": "2022-12-05",
      "bid": "28.6013",
      "ask": "28.6487",
      "open": "29.0514",
      "high": "29.4659",
      "low": "28.4711",
      "close": "28.5895",
      "average": "28.7611",
      "volume": "187727.66",
      "turnover": "5400041",
      "trades": "556"
    },
    {
      "date": "2022-12-06",
      "bid": "28.0447",
      "ask": "28.0802",
      "open": "28.5776",
      "high": "28.5776",
      "low": "27.9855",
      "close": "28.0092",
      "average": "28.2002",
      "volume": "113033.44",
      "turnover": "3188067.6",
      "trades": "324"
    },
    {
      "date": "2022-12-07",
      "bid": "27.2157",
      "ask": "27.2512",
      "open": "28.0092",
      "high": "28.0092",
      "low": "27.1683",
      "close": "27.1683",
      "average": "27.3009",
      "volume": "133784.56",
      "turnover": "3652546.25",
      "trades": "389"
    },
    {
      "date": "2022-12-08",
      "bid": "26.4814",
      "ask": "26.5288",
      "open": "27.3933",
      "high": "27.3933",
      "low": "26.3866",
      "close": "26.3866",
      "average": "26.8132",
      "volume": "428684.09",
      "turnover": "11494609.26",
      "trades": "723"
    },
    {
      "date": "2022-12-09",
      "bid": "25.1668",
      "ask": "25.226",
      "open": "26.4814",
      "high": "26.4814",
      "low": "25.0602",
      "close": "25.1668",
      "average": "25.6274",
      "volume": "519238.85",
      "turnover": "13300078.64",
      "trades": "1039"
    },
    {
      "date": "2022-12-12",
      "bid": "24.3496",
      "ask": "24.3851",
      "open": "25.0602",
      "high": "25.1076",
      "low": "24.3259",
      "close": "24.3259",
      "average": "24.5932",
      "volume": "447846.1",
      "turnover": "11016699.3",
      "trades": "1124"
    },
    {
      "date": "2022-12-13",
      "bid": "23.5443",
      "ask": "23.6035",
      "open": "24.3496",
      "high": "24.4562",
      "low": "23.4022",
      "close": "23.6272",
      "average": "23.7123",
      "volume": "1019724.36",
      "turnover": "24183495.57",
      "trades": "2241"
    },
    {
      "date": "2022-12-14",
      "bid": "24.0654",
      "ask": "24.1127",
      "open": "23.6627",
      "high": "24.2786",
      "low": "23.1771",
      "close": "24.1483",
      "average": "23.6826",
      "volume": "964180.34",
      "turnover": "22835931.45",
      "trades": "1048"
    },
    {
      "date": "2022-12-15",
      "bid": "23.3074",
      "ask": "23.5324",
      "open": "24.2667",
      "high": "24.2667",
      "low": "23.2127",
      "close": "23.2956",
      "average": "23.5684",
      "volume": "360020.33",
      "turnover": "8485467.38",
      "trades": "857"
    },
    {
      "date": "2022-12-16",
      "bid": "23.0469",
      "ask": "23.1179",
      "open": "23.2363",
      "high": "23.4022",
      "low": "22.7508",
      "close": "23.1653",
      "average": "23.0633",
      "volume": "390910.58",
      "turnover": "9015795.44",
      "trades": "1090"
    },
    {
      "date": "2022-12-19",
      "bid": "22.7745",
      "ask": "22.8337",
      "open": "23.1653",
      "high": "23.3903",
      "low": "22.7626",
      "close": "22.8811",
      "average": "23.0753",
      "volume": "338679.85",
      "turnover": "7815190.9",
      "trades": "863"
    },
    {
      "date": "2022-12-20",
      "bid": "22.9995",
      "ask": "23.0824",
      "open": "22.7389",
      "high": "23.2363",
      "low": "22.4784",
      "close": "22.9995",
      "average": "22.9479",
      "volume": "261655.19",
      "turnover": "6005975.46",
      "trades": "772"
    },
    {
      "date": "2022-12-21",
      "bid": "23.8048",
      "ask": "23.8285",
      "open": "23.0942",
      "high": "24.018",
      "low": "22.9758",
      "close": "23.8048",
      "average": "23.5438",
      "volume": "559832.54",
      "turnover": "13180278.2",
      "trades": "848"
    },
    {
      "date": "2022-12-22",
      "bid": "23.3311",
      "ask": "23.4022",
      "open": "23.8048",
      "high": "24.1246",
      "low": "23.189",
      "close": "23.4258",
      "average": "23.6314",
      "volume": "255346.09",
      "turnover": "6034193.26",
      "trades": "611"
    },
    {
      "date": "2022-12-23",
      "bid": "23.9825",
      "ask": "24.0535",
      "open": "23.2127",
      "high": "24.1956",
      "low": "23.2127",
      "close": "24.0535",
      "average": "23.8962",
      "volume": "223537.17",
      "turnover": "5341763.92",
      "trades": "564"
    },
    {
      "date": "2022-12-27",
      "bid": "24.6812",
      "ask": "24.7168",
      "open": "24.2075",
      "high": "24.8352",
      "low": "24.2075",
      "close": "24.6694",
      "average": "24.6195",
      "volume": "141117.02",
      "turnover": "3474234.28",
      "trades": "527"
    },
    {
      "date": "2022-12-28",
      "bid": "23.8759",
      "ask": "23.9233",
      "open": "24.6694",
      "high": "24.6694",
      "low": "23.8285",
      "close": "23.8759",
      "average": "24.1178",
      "volume": "190493.8",
      "turnover": "4594307.66",
      "trades": "585"
    },
    {
      "date": "2022-12-29",
      "bid": "24.7049",
      "ask": "24.7878",
      "open": "23.8404",
      "high": "24.8352",
      "low": "23.6864",
      "close": "24.7997",
      "average": "24.4362",
      "volume": "174332.65",
      "turnover": "4260045.96",
      "trades": "574"
    },
    {
      "date": "2022-12-30",
      "bid": "24.5273",
      "ask": "24.5865",
      "open": "24.7641",
      "high": "24.9655",
      "low": "24.4444",
      "close": "24.4444",
      "average": "24.769",
      "volume": "121266",
      "turnover": "3003557.48",
      "trades": "355"
    },
    {
      "date": "2023-01-02",
      "bid": "25.38",
      "ask": "25.4629",
      "open": "24.468",
      "high": "25.605",
      "low": "24.468",
      "close": "25.4629",
      "average": "25.3085",
      "volume": "132563.61",
      "turnover": "3354990.52",
      "trades": "407"
    },
    {
      "date": "2023-01-03",
      "bid": "25.3681",
      "ask": "25.5102",
      "open": "25.4629",
      "high": "25.7116",
      "low": "25.2615",
      "close": "25.4273",
      "average": "25.4743",
      "volume": "160962.98",
      "turnover": "4100425.4",
      "trades": "515"
    },
    {
      "date": "2023-01-04",
      "bid": "25.1076",
      "ask": "25.1668",
      "open": "25.4273",
      "high": "25.605",
      "low": "24.8826",
      "close": "25.2734",
      "average": "25.2521",
      "volume": "115017.7",
      "turnover": "2904444.26",
      "trades": "471"
    },
    {
      "date": "2023-01-05",
      "bid": "24.9536",
      "ask": "24.9773",
      "open": "24.4562",
      "high": "25.1313",
      "low": "24.243",
      "close": "24.9418",
      "average": "24.7528",
      "volume": "266815.95",
      "turnover": "6604559.07",
      "trades": "652"
    },
    {
      "date": "2023-01-09",
      "bid": "24.9418",
      "ask": "25.001",
      "open": "24.9418",
      "high": "25.4392",
      "low": "24.8826",
      "close": "25.072",
      "average": "25.1016",
      "volume": "328376.91",
      "turnover": "8242842.08",
      "trades": "924"
    },
    {
      "date": "2023-01-10",
      "bid": "25.4629",
      "ask": "25.5339",
      "open": "24.8707",
      "high": "25.6642",
      "low": "24.397",
      "close": "25.4629",
      "average": "25.2878",
      "volume": "341461.19",
      "turnover": "8635023.17",
      "trades": "671"
    },
    {
      "date": "2023-01-11",
      "bid": "21.673",
      "ask": "21.7204",
      "open": "22.5731",
      "high": "23.6864",
      "low": "21.3177",
      "close": "21.5546",
      "average": "21.8998",
      "volume": "4638841.46",
      "turnover": "101517085.29",
      "trades": "7635"
    },
    {
      "date": "2023-01-12",
      "bid": "21.5546",
      "ask": "21.602",
      "open": "21.6257",
      "high": "22.3481",
      "low": "21.1993",
      "close": "21.6257",
      "average": "21.7452",
      "volume": "1991363.83",
      "turnover": "43287545.02",
      "trades": "3907"
    },
    {
      "date": "2023-01-13",
      "bid": "21.7915",
      "ask": "21.8862",
      "open": "21.7915",
      "high": "22.5968",
      "low": "21.5546",
      "close": "21.8507",
      "average": "21.9696",
      "volume": "1277976.76",
      "turnover": "28081963.77",
      "trades": "2373"
    },
    {
      "date": "2023-01-16",
      "bid": "21.7204",
      "ask": "21.7559",
      "open": "21.8507",
      "high": "22.0165",
      "low": "21.6138",
      "close": "21.7796",
      "average": "21.7798",
      "volume": "498619.46",
      "turnover": "10859715.85",
      "trades": "1323"
    },
    {
      "date": "2023-01-17",
      "bid": "21.0454",
      "ask": "21.0927",
      "open": "21.7204",
      "high": "21.7204",
      "low": "20.7611",
      "close": "21.0098",
      "average": "21.1313",
      "volume": "1125999.51",
      "turnover": "23800363.15",
      "trades": "2060"
    },
    {
      "date": "2023-01-18",
      "bid": "20.6664",
      "ask": "20.6901",
      "open": "21.069",
      "high": "21.3414",
      "low": "20.6072",
      "close": "20.7137",
      "average": "20.8234",
      "volume": "1182266.3",
      "turnover": "24610291.94",
      "trades": "2500"
    },
    {
      "date": "2023-01-19",
      "bid": "20.6072",
      "ask": "20.6545",
      "open": "20.5479",
      "high": "20.9032",
      "low": "20.3111",
      "close": "20.5243",
      "average": "20.6724",
      "volume": "1861998.67",
      "turnover": "38494315.29",
      "trades": "1364"
    },
    {
      "date": "2023-01-20",
      "bid": "20.6545",
      "ask": "20.6782",
      "open": "20.7493",
      "high": "20.8203",
      "low": "20.4413",
      "close": "20.6901",
      "average": "20.6526",
      "volume": "438613.82",
      "turnover": "9059196.56",
      "trades": "1070"
    },
    {
      "date": "2023-01-23",
      "bid": "20.773",
      "ask": "20.8203",
      "open": "20.7256",
      "high": "21.1046",
      "low": "20.6308",
      "close": "20.7256",
      "average": "20.8201",
      "volume": "411352.65",
      "turnover": "8564712.69",
      "trades": "873"
    },
    {
      "date": "2023-01-24",
      "bid": "20.7256",
      "ask": "20.7611",
      "open": "20.7611",
      "high": "20.9032",
      "low": "20.6308",
      "close": "20.7137",
      "average": "20.731",
      "volume": "360925.49",
      "turnover": "7482819.66",
      "trades": "681"
    },
    {
      "date": "2023-01-25",
      "bid": "20.5479",
      "ask": "20.5953",
      "open": "20.7137",
      "high": "20.7256",
      "low": "20.3703",
      "close": "20.5243",
      "average": "20.5039",
      "volume": "2528256.67",
      "turnover": "51839491.17",
      "trades": "1159"
    },
    {
      "date": "2023-01-26",
      "bid": "21.0217",
      "ask": "21.0927",
      "open": "20.7374",
      "high": "21.1993",
      "low": "20.6901",
      "close": "21.0335",
      "average": "20.9956",
      "volume": "662416.13",
      "turnover": "13905393.44",
      "trades": "1333"
    },
    {
      "date": "2023-01-27",
      "bid": "21.0809",
      "ask": "21.1046",
      "open": "21.0217",
      "high": "21.2467",
      "low": "20.844",
      "close": "21.0809",
      "average": "20.9767",
      "volume": "2147159.3",
      "turnover": "45036144.88",
      "trades": "1682"
    },
    {
      "date": "2023-01-30",
      "bid": "21.0217",
      "ask": "21.0572",
      "open": "21.0809",
      "high": "21.2112",
      "low": "20.5953",
      "close": "21.0217",
      "average": "20.8937",
      "volume": "515761.76",
      "turnover": "10775216.26",
      "trades": "946"
    },
    {
      "date": "2023-01-31",
      "bid": "20.773",
      "ask": "20.7848",
      "open": "21.0217",
      "high": "21.0217",
      "low": "20.6072",
      "close": "20.8322",
      "average": "20.7867",
      "volume": "398541.95",
      "turnover": "8284940.87",
      "trades": "775"
    },
    {
      "date": "2023-02-01",
      "bid": "21.9218",
      "ask": "21.9691",
      "open": "20.8322",
      "high": "22.052",
      "low": "20.8322",
      "close": "21.9573",
      "average": "21.612",
      "volume": "1273977.85",
      "turnover": "27532971.93",
      "trades": "1856"
    },
    {
      "date": "2023-02-02",
      "bid": "22.8929",
      "ask": "22.9403",
      "open": "22.1586",
      "high": "23.035",
      "low": "22.0047",
      "close": "22.9521",
      "average": "22.6596",
      "volume": "1032717.45",
      "turnover": "23398476.72",
      "trades": "1503"
    },
    {
      "date": "2023-02-03",
      "bid": "22.6323",
      "ask": "22.6916",
      "open": "22.9521",
      "high": "22.9521",
      "low": "22.2652",
      "close": "22.6679",
      "average": "22.6308",
      "volume": "956555.73",
      "turnover": "21647831.56",
      "trades": "1068"
    },
    {
      "date": "2023-02-06",
      "bid": "22.2297",
      "ask": "22.277",
      "open": "22.6679",
      "high": "22.7389",
      "low": "22.0876",
      "close": "22.2178",
      "average": "22.302",
      "volume": "406752.55",
      "turnover": "9071377.59",
      "trades": "1000"
    },
    {
      "date": "2023-02-07",
      "bid": "22.1586",
      "ask": "22.2297",
      "open": "22.2178",
      "high": "22.2652",
      "low": "21.8033",
      "close": "22.1586",
      "average": "22.0544",
      "volume": "380241.18",
      "turnover": "8385939.62",
      "trades": "799"
    },
    {
      "date": "2023-02-08",
      "bid": "22.431",
      "ask": "22.4665",
      "open": "22.2652",
      "high": "22.8455",
      "low": "22.2652",
      "close": "22.431",
      "average": "22.5552",
      "volume": "458343.25",
      "turnover": "10334423.27",
      "trades": "965"
    },
    {
      "date": "2023-02-09",
      "bid": "22.277",
      "ask": "22.3126",
      "open": "22.3599",
      "high": "22.5021",
      "low": "22.0757",
      "close": "22.2415",
      "average": "22.2948",
      "volume": "355558.7",
      "turnover": "7926314.32",
      "trades": "778"
    },
    {
      "date": "2023-02-10",
      "bid": "21.9099",
      "ask": "21.9336",
      "open": "22.3481",
      "high": "22.3481",
      "low": "21.5546",
      "close": "21.9691",
      "average": "21.8721",
      "volume": "321981.69",
      "turnover": "7042537.01",
      "trades": "861"
    },
    {
      "date": "2023-02-13",
      "bid": "21.7441",
      "ask": "21.7915",
      "open": "21.9691",
      "high": "21.981",
      "low": "21.5546",
      "close": "21.7086",
      "average": "21.7117",
      "volume": "262334.06",
      "turnover": "5695760.33",
      "trades": "651"
    },
    {
      "date": "2023-02-14",
      "bid": "21.6494",
      "ask": "21.6849",
      "open": "21.7086",
      "high": "22.3955",
      "low": "21.5309",
      "close": "21.6257",
      "average": "21.9345",
      "volume": "566438.85",
      "turnover": "12424578.96",
      "trades": "925"
    },
    {
      "date": "2023-02-15",
      "bid": "21.3414",
      "ask": "21.377",
      "open": "21.6257",
      "high": "21.6257",
      "low": "21.223",
      "close": "21.3414",
      "average": "21.3598",
      "volume": "221473.55",
      "turnover": "4730652.46",
      "trades": "542"
    },
    {
      "date": "2023-02-16",
      "bid": "21.3059",
      "ask": "21.3533",
      "open": "21.3414",
      "high": "21.6138",
      "low": "21.1756",
      "close": "21.377",
      "average": "21.411",
      "volume": "305778.32",
      "turnover": "6547177.7",
      "trades": "695"
    },
    {
      "date": "2023-02-17",
      "bid": "21.223",
      "ask": "21.2704",
      "open": "21.377",
      "high": "21.4006",
      "low": "20.9624",
      "close": "21.1875",
      "average": "21.198",
      "volume": "276727.1",
      "turnover": "5867543.12",
      "trades": "622"
    },
    {
      "date": "2023-02-20",
      "bid": "21.3651",
      "ask": "21.4243",
      "open": "21.8862",
      "high": "22.3836",
      "low": "21.3533",
      "close": "21.377",
      "average": "21.9145",
      "volume": "697232.67",
      "turnover": "15318832.54",
      "trades": "1050"
    },
    {
      "date": "2023-02-21",
      "bid": "20.7848",
      "ask": "20.8203",
      "open": "21.4243",
      "high": "21.8981",
      "low": "20.7848",
      "close": "20.844",
      "average": "21.1062",
      "volume": "416955.86",
      "turnover": "8800380.72",
      "trades": "827"
    },
    {
      "date": "2023-02-22",
      "bid": "20.9624",
      "ask": "20.9861",
      "open": "21.1638",
      "high": "21.1638",
      "low": "20.5598",
      "close": "20.9506",
      "average": "20.7868",
      "volume": "340675.93",
      "turnover": "7081607.68",
      "trades": "684"
    },
    {
      "date": "2023-02-23",
      "bid": "20.8677",
      "ask": "20.8914",
      "open": "21.1046",
      "high": "21.3296",
      "low": "20.8677",
      "close": "20.8795",
      "average": "21.1152",
      "volume": "252944.72",
      "turnover": "5340940.9",
      "trades": "517"
    },
    {
      "date": "2023-02-24",
      "bid": "20.4887",
      "ask": "20.5598",
      "open": "20.8795",
      "high": "20.9506",
      "low": "20.3703",
      "close": "20.4887",
      "average": "20.5497",
      "volume": "377686.13",
      "turnover": "7761424.82",
      "trades": "734"
    },
    {
      "date": "2023-02-27",
      "bid": "20.7848",
      "ask": "20.8914",
      "open": "20.4887",
      "high": "20.9032",
      "low": "20.3584",
      "close": "20.8085",
      "average": "20.6622",
      "volume": "200627.86",
      "turnover": "4145425.46",
      "trades": "484"
    },
    {
      "date": "2023-02-28",
      "bid": "20.5361",
      "ask": "20.5598",
      "open": "20.7848",
      "high": "20.8203",
      "low": "20.2282",
      "close": "20.4413",
      "average": "20.4176",
      "volume": "603790.18",
      "turnover": "12327791.37",
      "trades": "838"
    },
    {
      "date": "2023-03-01",
      "bid": "20.8677",
      "ask": "20.9151",
      "open": "20.6427",
      "high": "21.1046",
      "low": "20.4769",
      "close": "20.8203",
      "average": "20.7661",
      "volume": "499757.66",
      "turnover": "10378035.48",
      "trades": "867"
    },
    {
      "date": "2023-03-02",
      "bid": "20.8795",
      "ask": "20.9032",
      "open": "21.1401",
      "high": "21.3533",
      "low": "20.7019",
      "close": "20.8203",
      "average": "21.022",
      "volume": "372317.66",
      "turnover": "7827052.86",
      "trades": "843"
    },
    {
      "date": "2023-03-03",
      "bid": "21.1519",
      "ask": "21.1875",
      "open": "21.0098",
      "high": "21.2585",
      "low": "21.0098",
      "close": "21.1401",
      "average": "21.1466",
      "volume": "303569.46",
      "turnover": "6420917.02",
      "trades": "639"
    },
    {
      "date": "2023-03-06",
      "bid": "21.673",
      "ask": "21.6967",
      "open": "21.4836",
      "high": "21.7086",
      "low": "21.3177",
      "close": "21.6138",
      "average": "21.5034",
      "volume": "410721.07",
      "turnover": "8834530.17",
      "trades": "830"
    },
    {
      "date": "2023-03-07",
      "bid": "21.1519",
      "ask": "21.2112",
      "open": "21.7204",
      "high": "21.8981",
      "low": "21.1519",
      "close": "21.1875",
      "average": "21.6062",
      "volume": "317673.74",
      "turnover": "6863924.48",
      "trades": "731"
    },
    {
      "date": "2023-03-08",
      "bid": "21.5191",
      "ask": "21.602",
      "open": "21.2112",
      "high": "21.6257",
      "low": "20.9624",
      "close": "21.5191",
      "average": "21.3856",
      "volume": "229273.79",
      "turnover": "4903205.78",
      "trades": "499"
    },
    {
      "date": "2023-03-09",
      "bid": "21.3177",
      "ask": "21.3414",
      "open": "21.5191",
      "high": "21.6257",
      "low": "20.9624",
      "close": "21.3533",
      "average": "21.276",
      "volume": "256548.47",
      "turnover": "5458860.44",
      "trades": "520"
    },
    {
      "date": "2023-03-10",
      "bid": "20.9624",
      "ask": "21.0335",
      "open": "21.3059",
      "high": "21.3059",
      "low": "20.7493",
      "close": "21.069",
      "average": "21.008",
      "volume": "250575.43",
      "turnover": "5264089.08",
      "trades": "669"
    },
    {
      "date": "2023-03-13",
      "bid": "20.0624",
      "ask": "20.1097",
      "open": "21.069",
      "high": "21.069",
      "low": "19.8373",
      "close": "20.0861",
      "average": "20.1232",
      "volume": "817208.49",
      "turnover": "16446471.32",
      "trades": "1378"
    },
    {
      "date": "2023-03-14",
      "bid": "20.0979",
      "ask": "20.1453",
      "open": "20.0505",
      "high": "20.4177",
      "low": "19.8492",
      "close": "20.0861",
      "average": "20.0863",
      "volume": "176261.18",
      "turnover": "3540558.98",
      "trades": "497"
    },
    {
      "date": "2023-03-15",
      "bid": "18.8899",
      "ask": "18.9017",
      "open": "20.1453",
      "high": "20.1453",
      "low": "18.7951",
      "close": "18.7951",
      "average": "19.1492",
      "volume": "642602.26",
      "turnover": "12275615.94",
      "trades": "1177"
    },
    {
      "date": "2023-03-16",
      "bid": "18.9609",
      "ask": "19.0202",
      "open": "18.9491",
      "high": "19.1268",
      "low": "18.2267",
      "close": "18.9609",
      "average": "18.6042",
      "volume": "432978.53",
      "turnover": "8057649.53",
      "trades": "876"
    },
    {
      "date": "2023-03-17",
      "bid": "18.4398",
      "ask": "18.4754",
      "open": "18.6056",
      "high": "19.2452",
      "low": "18.3096",
      "close": "18.4398",
      "average": "18.61",
      "volume": "377701.33",
      "turnover": "7030916.23",
      "trades": "612"
    },
    {
      "date": "2023-03-20",
      "bid": "18.4043",
      "ask": "18.4398",
      "open": "18.428",
      "high": "19.032",
      "low": "17.8122",
      "close": "18.3925",
      "average": "18.2759",
      "volume": "735826.91",
      "turnover": "13444039.27",
      "trades": "721"
    },
    {
      "date": "2023-03-21",
      "bid": "18.2859",
      "ask": "18.3333",
      "open": "18.9846",
      "high": "18.9846",
      "low": "18.0727",
      "close": "18.2622",
      "average": "18.369",
      "volume": "2849807.73",
      "turnover": "51942651.79",
      "trades": "747"
    },
    {
      "date": "2023-03-22",
      "bid": "19.1268",
      "ask": "19.1978",
      "open": "18.2622",
      "high": "19.411",
      "low": "18.2148",
      "close": "19.186",
      "average": "19.1093",
      "volume": "1212443.91",
      "turnover": "23167938.56",
      "trades": "892"
    },
    {
      "date": "2023-03-23",
      "bid": "19.8018",
      "ask": "19.8373",
      "open": "18.9491",
      "high": "19.9202",
      "low": "18.9491",
      "close": "19.79",
      "average": "19.6102",
      "volume": "353155.64",
      "turnover": "6925229.67",
      "trades": "752"
    },
    {
      "date": "2023-03-24",
      "bid": "19.5413",
      "ask": "19.6123",
      "open": "19.8373",
      "high": "20.1334",
      "low": "19.3399",
      "close": "19.5413",
      "average": "19.6634",
      "volume": "320058.22",
      "turnover": "6293470.54",
      "trades": "691"
    },
    {
      "date": "2023-03-27",
      "bid": "19.5294",
      "ask": "19.5768",
      "open": "19.5413",
      "high": "19.6005",
      "low": "18.8544",
      "close": "19.5057",
      "average": "19.3681",
      "volume": "459633.44",
      "turnover": "8902232.61",
      "trades": "1030"
    },
    {
      "date": "2023-03-28",
      "bid": "19.2689",
      "ask": "19.3044",
      "open": "19.6242",
      "high": "19.861",
      "low": "18.9609",
      "close": "19.2689",
      "average": "19.3883",
      "volume": "268565.47",
      "turnover": "5207041.84",
      "trades": "561"
    },
    {
      "date": "2023-03-29",
      "bid": "21.0335",
      "ask": "21.2348",
      "open": "20.1097",
      "high": "21.7323",
      "low": "20.1097",
      "close": "21.069",
      "average": "21.0306",
      "volume": "2818579.74",
      "turnover": "58961354.35",
      "trades": "1823"
    },
    {
      "date": "2023-03-30",
      "bid": "23.6864",
      "ask": "23.7338",
      "open": "22.3836",
      "high": "24.0891",
      "low": "22.052",
      "close": "23.7574",
      "average": "23.3522",
      "volume": "2758244.8",
      "turnover": "64412894.63",
      "trades": "8178"
    },
    {
      "date": "2023-03-31",
      "bid": "22.5021",
      "ask": "22.5258",
      "open": "23.7574",
      "high": "23.8877",
      "low": "21.9099",
      "close": "22.4192",
      "average": "22.4544",
      "volume": "1085971.55",
      "turnover": "24385053.38",
      "trades": "5085"
    },
    {
      "date": "2023-04-03",
      "bid": "21.8033",
      "ask": "21.8744",
      "open": "22.3481",
      "high": "22.5021",
      "low": "21.7678",
      "close": "21.7915",
      "average": "21.9951",
      "volume": "350126.06",
      "turnover": "7701075.72",
      "trades": "927"
    },
    {
      "date": "2023-04-04",
      "bid": "22.4784",
      "ask": "22.5376",
      "open": "21.8507",
      "high": "22.6205",
      "low": "21.8507",
      "close": "22.5258",
      "average": "22.4096",
      "volume": "303473.21",
      "turnover": "6800667.01",
      "trades": "743"
    },
    {
      "date": "2023-04-05",
      "bid": "21.5309",
      "ask": "21.5783",
      "open": "22.5494",
      "high": "22.7508",
      "low": "21.5191",
      "close": "21.5783",
      "average": "21.982",
      "volume": "305693.89",
      "turnover": "6719848.04",
      "trades": "789"
    },
    {
      "date": "2023-04-06",
      "bid": "22.1941",
      "ask": "22.2415",
      "open": "21.602",
      "high": "22.2652",
      "low": "21.5783",
      "close": "22.1941",
      "average": "22.0925",
      "volume": "197652.32",
      "turnover": "4366666.59",
      "trades": "409"
    },
    {
      "date": "2023-04-11",
      "bid": "22.0402",
      "ask": "22.0639",
      "open": "22.2652",
      "high": "22.5613",
      "low": "21.9336",
      "close": "22.0639",
      "average": "22.1449",
      "volume": "413954.98",
      "turnover": "9167123.9",
      "trades": "808"
    },
    {
      "date": "2023-04-12",
      "bid": "21.0809",
      "ask": "21.0927",
      "open": "22.0639",
      "high": "22.4547",
      "low": "20.998",
      "close": "21.0572",
      "average": "21.6215",
      "volume": "385868.03",
      "turnover": "8345820.59",
      "trades": "907"
    },
    {
      "date": "2023-04-13",
      "bid": "21.2822",
      "ask": "21.3177",
      "open": "21.0809",
      "high": "21.5428",
      "low": "21.0572",
      "close": "21.2585",
      "average": "21.2688",
      "volume": "439356.86",
      "turnover": "9344636.11",
      "trades": "862"
    },
    {
      "date": "2023-04-14",
      "bid": "21.5901",
      "ask": "21.6138",
      "open": "21.4954",
      "high": "21.9099",
      "low": "21.4954",
      "close": "21.6138",
      "average": "21.6852",
      "volume": "1146823.24",
      "turnover": "24871105.71",
      "trades": "534"
    },
    {
      "date": "2023-04-17",
      "bid": "21.602",
      "ask": "21.6612",
      "open": "21.6138",
      "high": "21.8744",
      "low": "21.4954",
      "close": "21.673",
      "average": "21.5969",
      "volume": "3635055.33",
      "turnover": "78510084.02",
      "trades": "621"
    },
    {
      "date": "2023-04-18",
      "bid": "22.0047",
      "ask": "22.052",
      "open": "21.7441",
      "high": "22.1823",
      "low": "21.4599",
      "close": "22.0757",
      "average": "21.8238",
      "volume": "322348.14",
      "turnover": "7032419.57",
      "trades": "766"
    },
    {
      "date": "2023-04-19",
      "bid": "21.4954",
      "ask": "21.5546",
      "open": "22.0757",
      "high": "22.0757",
      "low": "21.1993",
      "close": "21.5428",
      "average": "21.4849",
      "volume": "797541.54",
      "turnover": "17059669.89",
      "trades": "807"
    },
    {
      "date": "2023-04-20",
      "bid": "20.8322",
      "ask": "20.9269",
      "open": "21.7204",
      "high": "21.7204",
      "low": "20.7137",
      "close": "20.7256",
      "average": "21.0313",
      "volume": "278331.39",
      "turnover": "5853671.4",
      "trades": "1054"
    },
    {
      "date": "2023-04-21",
      "bid": "20.3703",
      "ask": "20.4058",
      "open": "20.7256",
      "high": "20.7374",
      "low": "20.2045",
      "close": "20.3703",
      "average": "20.4009",
      "volume": "218484.49",
      "turnover": "4457283",
      "trades": "745"
    },
    {
      "date": "2023-04-24",
      "bid": "20.3703",
      "ask": "20.4177",
      "open": "20.4295",
      "high": "20.5716",
      "low": "20.2637",
      "close": "20.3229",
      "average": "20.4234",
      "volume": "279297.35",
      "turnover": "5704223.54",
      "trades": "877"
    },
    {
      "date": "2023-04-25",
      "bid": "19.9676",
      "ask": "19.9913",
      "open": "20.6072",
      "high": "20.6072",
      "low": "19.8018",
      "close": "19.9321",
      "average": "19.9875",
      "volume": "486187.03",
      "turnover": "9717690.03",
      "trades": "1494"
    },
    {
      "date": "2023-04-26",
      "bid": "20.3703",
      "ask": "20.4532",
      "open": "19.9913",
      "high": "20.465",
      "low": "19.5886",
      "close": "20.3703",
      "average": "20.0328",
      "volume": "289600.29",
      "turnover": "5801501.88",
      "trades": "805"
    },
    {
      "date": "2023-04-27",
      "bid": "20.5361",
      "ask": "20.6072",
      "open": "20.3703",
      "high": "20.6545",
      "low": "20.1453",
      "close": "20.5479",
      "average": "20.4662",
      "volume": "165590.1",
      "turnover": "3389014.12",
      "trades": "415"
    },
    {
      "date": "2023-04-28",
      "bid": "20.8203",
      "ask": "20.8559",
      "open": "20.6664",
      "high": "20.9624",
      "low": "20.6072",
      "close": "20.8559",
      "average": "20.8326",
      "volume": "177914.45",
      "turnover": "3706374.2",
      "trades": "459"
    },
    {
      "date": "2023-05-02",
      "bid": "20.1808",
      "ask": "20.24",
      "open": "20.8559",
      "high": "21.1401",
      "low": "20.169",
      "close": "20.1926",
      "average": "20.5523",
      "volume": "350038.24",
      "turnover": "7193975.9",
      "trades": "796"
    },
    {
      "date": "2023-05-03",
      "bid": "19.4228",
      "ask": "19.4584",
      "open": "20.2637",
      "high": "20.2637",
      "low": "19.2926",
      "close": "19.3873",
      "average": "19.6624",
      "volume": "426829.86",
      "turnover": "8392381.72",
      "trades": "924"
    },
    {
      "date": "2023-05-04",
      "bid": "18.9609",
      "ask": "19.032",
      "open": "19.4228",
      "high": "19.4228",
      "low": "18.807",
      "close": "18.9017",
      "average": "19.032",
      "volume": "280082.61",
      "turnover": "5330550.66",
      "trades": "761"
    },
    {
      "date": "2023-05-05",
      "bid": "19.4465",
      "ask": "19.5176",
      "open": "19.0083",
      "high": "19.4465",
      "low": "18.878",
      "close": "19.4465",
      "average": "19.2242",
      "volume": "255920.26",
      "turnover": "4919859.68",
      "trades": "492"
    },
    {
      "date": "2023-05-08",
      "bid": "19.4939",
      "ask": "19.5413",
      "open": "19.4465",
      "high": "19.6715",
      "low": "19.3044",
      "close": "19.4584",
      "average": "19.455",
      "volume": "141758.74",
      "turnover": "2757916.22",
      "trades": "495"
    },
    {
      "date": "2023-05-09",
      "bid": "19.1149",
      "ask": "19.1623",
      "open": "19.3636",
      "high": "19.3636",
      "low": "18.9846",
      "close": "19.2097",
      "average": "19.1324",
      "volume": "243160.22",
      "turnover": "4652222.16",
      "trades": "558"
    },
    {
      "date": "2023-05-10",
      "bid": "19.1149",
      "ask": "19.1623",
      "open": "19.2097",
      "high": "19.4702",
      "low": "18.9609",
      "close": "19.1978",
      "average": "19.2507",
      "volume": "213024.83",
      "turnover": "4100875.3",
      "trades": "550"
    },
    {
      "date": "2023-05-11",
      "bid": "19.5294",
      "ask": "19.6005",
      "open": "19.3873",
      "high": "19.7189",
      "low": "19.2452",
      "close": "19.6123",
      "average": "19.4749",
      "volume": "159110.44",
      "turnover": "3098679.04",
      "trades": "470"
    },
    {
      "date": "2023-05-12",
      "bid": "19.6005",
      "ask": "19.6479",
      "open": "20.0031",
      "high": "20.0031",
      "low": "19.5176",
      "close": "19.6715",
      "average": "19.6566",
      "volume": "119322.27",
      "turnover": "2345471.04",
      "trades": "447"
    },
    {
      "date": "2023-05-15",
      "bid": "20.1334",
      "ask": "20.1808",
      "open": "19.6952",
      "high": "20.2282",
      "low": "19.6952",
      "close": "20.2282",
      "average": "20.0727",
      "volume": "3979264.08",
      "turnover": "78980492.66",
      "trades": "495"
    },
    {
      "date": "2023-05-16",
      "bid": "20.0979",
      "ask": "20.1453",
      "open": "20.2282",
      "high": "20.3584",
      "low": "20.0387",
      "close": "20.2282",
      "average": "20.1711",
      "volume": "231362.75",
      "turnover": "4666844.78",
      "trades": "514"
    },
    {
      "date": "2023-05-17",
      "bid": "19.2689",
      "ask": "19.3281",
      "open": "20.169",
      "high": "20.2992",
      "low": "19.0202",
      "close": "19.2097",
      "average": "19.6008",
      "volume": "189223.87",
      "turnover": "3708941.1",
      "trades": "406"
    },
    {
      "date": "2023-05-19",
      "bid": "19.0202",
      "ask": "19.0675",
      "open": "19.4465",
      "high": "19.6715",
      "low": "19.0202",
      "close": "19.0675",
      "average": "19.1914",
      "volume": "300744.22",
      "turnover": "5772404.57",
      "trades": "751"
    },
    {
      "date": "2023-05-22",
      "bid": "18.7715",
      "ask": "18.8188",
      "open": "18.9491",
      "high": "18.9491",
      "low": "18.4991",
      "close": "18.7715",
      "average": "18.6483",
      "volume": "363088.75",
      "turnover": "6770933.75",
      "trades": "794"
    },
    {
      "date": "2023-05-23",
      "bid": "18.7241",
      "ask": "18.7833",
      "open": "18.7715",
      "high": "18.9373",
      "low": "18.653",
      "close": "18.7241",
      "average": "18.7601",
      "volume": "296329.88",
      "turnover": "5559515.85",
      "trades": "617"
    },
    {
      "date": "2023-05-24",
      "bid": "18.2859",
      "ask": "18.3214",
      "open": "18.653",
      "high": "18.653",
      "low": "18.1793",
      "close": "18.2504",
      "average": "18.3442",
      "volume": "313865.65",
      "turnover": "5757632.52",
      "trades": "612"
    },
    {
      "date": "2023-05-25",
      "bid": "17.2792",
      "ask": "17.3147",
      "open": "18.4398",
      "high": "18.4398",
      "low": "17.2437",
      "close": "17.2437",
      "average": "17.6684",
      "volume": "1409863.19",
      "turnover": "24915200.97",
      "trades": "1645"
    },
    {
      "date": "2023-05-26",
      "bid": "17.374",
      "ask": "17.445",
      "open": "17.2792",
      "high": "17.445",
      "low": "16.9476",
      "close": "17.3621",
      "average": "17.2368",
      "volume": "557265.67",
      "turnover": "9597095.36",
      "trades": "906"
    },
    {
      "date": "2023-05-29",
      "bid": "17.1489",
      "ask": "17.1845",
      "open": "17.3621",
      "high": "17.6582",
      "low": "17.1252",
      "close": "17.1489",
      "average": "17.2886",
      "volume": "164330.3",
      "turnover": "2841049.68",
      "trades": "404"
    },
    {
      "date": "2023-05-30",
      "bid": "16.9002",
      "ask": "16.9239",
      "open": "17.2911",
      "high": "17.4095",
      "low": "16.8765",
      "close": "16.9002",
      "average": "16.9764",
      "volume": "226673.15",
      "turnover": "3848108.2",
      "trades": "503"
    },
    {
      "date": "2023-05-31",
      "bid": "16.6041",
      "ask": "16.6397",
      "open": "16.7699",
      "high": "16.7699",
      "low": "16.3554",
      "close": "16.6515",
      "average": "16.6077",
      "volume": "683930.55",
      "turnover": "11358538.42",
      "trades": "881"
    },
    {
      "date": "2023-06-01",
      "bid": "16.6397",
      "ask": "16.6634",
      "open": "16.5805",
      "high": "16.687",
      "low": "15.9883",
      "close": "16.6397",
      "average": "16.4778",
      "volume": "412038.28",
      "turnover": "6789499.12",
      "trades": "852"
    },
    {
      "date": "2023-06-02",
      "bid": "17.4332",
      "ask": "17.445",
      "open": "16.6397",
      "high": "17.4805",
      "low": "16.6278",
      "close": "17.445",
      "average": "17.0712",
      "volume": "385859.58",
      "turnover": "6587067.99",
      "trades": "653"
    },
    {
      "date": "2023-06-05",
      "bid": "17.1371",
      "ask": "17.2318",
      "open": "17.445",
      "high": "17.4805",
      "low": "16.9594",
      "close": "17.1489",
      "average": "17.0987",
      "volume": "473416.85",
      "turnover": "8094818",
      "trades": "694"
    },
    {
      "date": "2023-06-07",
      "bid": "17.1726",
      "ask": "17.2081",
      "open": "17.22",
      "high": "17.5279",
      "low": "16.7463",
      "close": "17.2555",
      "average": "17.2142",
      "volume": "550196.65",
      "turnover": "9471268.9",
      "trades": "994"
    },
    {
      "date": "2023-06-08",
      "bid": "17.1608",
      "ask": "17.2674",
      "open": "17.2437",
      "high": "17.5161",
      "low": "16.8765",
      "close": "17.2555",
      "average": "17.1227",
      "volume": "502540.69",
      "turnover": "8604937.38",
      "trades": "706"
    },
    {
      "date": "2023-06-09",
      "bid": "17.2318",
      "ask": "17.2555",
      "open": "17.2555",
      "high": "17.2792",
      "low": "16.9476",
      "close": "17.1726",
      "average": "17.1547",
      "volume": "643696.56",
      "turnover": "11042433.38",
      "trades": "1062"
    },
    {
      "date": "2023-06-12",
      "bid": "17.1489",
      "ask": "17.1608",
      "open": "17.3029",
      "high": "17.6345",
      "low": "16.9121",
      "close": "17.22",
      "average": "17.1523",
      "volume": "966779.3",
      "turnover": "16582569.22",
      "trades": "1053"
    },
    {
      "date": "2023-06-13",
      "bid": "16.5212",
      "ask": "16.5449",
      "open": "17.3976",
      "high": "17.4569",
      "low": "16.4383",
      "close": "16.5212",
      "average": "16.7413",
      "volume": "902987.53",
      "turnover": "15116715.53",
      "trades": "1327"
    },
    {
      "date": "2023-06-14",
      "bid": "16.2488",
      "ask": "16.3199",
      "open": "16.5805",
      "high": "16.6989",
      "low": "16.2133",
      "close": "16.2607",
      "average": "16.42",
      "volume": "456060.09",
      "turnover": "7488613.28",
      "trades": "747"
    },
    {
      "date": "2023-06-15",
      "bid": "16.3554",
      "ask": "16.4265",
      "open": "16.462",
      "high": "16.5923",
      "low": "16.0712",
      "close": "16.4028",
      "average": "16.3683",
      "volume": "663098.38",
      "turnover": "10853868.08",
      "trades": "699"
    },
    {
      "date": "2023-06-16",
      "bid": "15.8936",
      "ask": "15.9291",
      "open": "16.5805",
      "high": "16.5805",
      "low": "15.633",
      "close": "15.9291",
      "average": "16.0508",
      "volume": "841600.51",
      "turnover": "13506477.13",
      "trades": "1010"
    },
    {
      "date": "2023-06-19",
      "bid": "15.4672",
      "ask": "15.4909",
      "open": "15.9646",
      "high": "15.9646",
      "low": "15.4317",
      "close": "15.4672",
      "average": "15.6429",
      "volume": "348721.04",
      "turnover": "5455025.42",
      "trades": "684"
    },
    {
      "date": "2023-06-20",
      "bid": "15.0527",
      "ask": "15.0764",
      "open": "15.4672",
      "high": "15.4672",
      "low": "14.9461",
      "close": "15.0645",
      "average": "15.1664",
      "volume": "621263.47",
      "turnover": "9422458.22",
      "trades": "1049"
    },
    {
      "date": "2023-06-21",
      "bid": "15.2303",
      "ask": "15.2895",
      "open": "15.1474",
      "high": "15.6567",
      "low": "14.9579",
      "close": "15.2659",
      "average": "15.3417",
      "volume": "328790.64",
      "turnover": "5044345.22",
      "trades": "540"
    },
    {
      "date": "2023-06-22",
      "bid": "15.3132",
      "ask": "15.3488",
      "open": "15.029",
      "high": "15.3961",
      "low": "14.804",
      "close": "15.2777",
      "average": "15.176",
      "volume": "578724.36",
      "turnover": "8782740.64",
      "trades": "735"
    },
    {
      "date": "2023-06-26",
      "bid": "15.8106",
      "ask": "15.8817",
      "open": "15.3961",
      "high": "15.8817",
      "low": "15.3369",
      "close": "15.8462",
      "average": "15.7534",
      "volume": "421763.67",
      "turnover": "6643732.17",
      "trades": "587"
    },
    {
      "date": "2023-06-27",
      "bid": "17.8003",
      "ask": "17.8358",
      "open": "16.2844",
      "high": "17.978",
      "low": "14.9935",
      "close": "17.8477",
      "average": "16.8281",
      "volume": "6786791.09",
      "turnover": "114383176.88",
      "trades": "3706"
    },
    {
      "date": "2023-06-28",
      "bid": "17.6819",
      "ask": "17.7174",
      "open": "17.8595",
      "high": "18.0372",
      "low": "17.22",
      "close": "17.6582",
      "average": "17.6568",
      "volume": "899473.28",
      "turnover": "15881724.26",
      "trades": "1588"
    },
    {
      "date": "2023-06-29",
      "bid": "17.7529",
      "ask": "17.8595",
      "open": "17.7056",
      "high": "18.1319",
      "low": "17.4213",
      "close": "17.8477",
      "average": "17.8478",
      "volume": "357122.47",
      "turnover": "6373871.74",
      "trades": "727"
    },
    {
      "date": "2023-06-30",
      "bid": "17.7411",
      "ask": "17.8358",
      "open": "17.8003",
      "high": "17.9543",
      "low": "17.3976",
      "close": "17.7056",
      "average": "17.6997",
      "volume": "1399543.36",
      "turnover": "24600605.63",
      "trades": "703"
    },
    {
      "date": "2023-07-03",
      "bid": "17.7885",
      "ask": "17.8358",
      "open": "17.7293",
      "high": "17.9661",
      "low": "17.4687",
      "close": "17.8358",
      "average": "17.7191",
      "volume": "280749.66",
      "turnover": "4974640.59",
      "trades": "544"
    },
    {
      "date": "2023-07-04",
      "bid": "17.5279",
      "ask": "17.5871",
      "open": "17.8358",
      "high": "17.9069",
      "low": "17.3266",
      "close": "17.5753",
      "average": "17.5908",
      "volume": "278485.07",
      "turnover": "4899185.51",
      "trades": "515"
    },
    {
      "date": "2023-07-05",
      "bid": "17.2792",
      "ask": "17.3029",
      "open": "17.3503",
      "high": "17.4569",
      "low": "17.2437",
      "close": "17.2674",
      "average": "17.3253",
      "volume": "247792.4",
      "turnover": "4293102.86",
      "trades": "508"
    },
    {
      "date": "2023-07-06",
      "bid": "17.1726",
      "ask": "17.2318",
      "open": "17.1608",
      "high": "17.2437",
      "low": "17.0305",
      "close": "17.1726",
      "average": "17.1543",
      "volume": "361660.08",
      "turnover": "6204035.2",
      "trades": "596"
    },
    {
      "date": "2023-07-07",
      "bid": "17.1371",
      "ask": "17.1726",
      "open": "17.1726",
      "high": "17.22",
      "low": "16.9239",
      "close": "17.1845",
      "average": "17.1173",
      "volume": "427284.13",
      "turnover": "7313624.67",
      "trades": "603"
    },
    {
      "date": "2023-07-10",
      "bid": "16.9002",
      "ask": "16.9358",
      "open": "17.0897",
      "high": "17.1489",
      "low": "16.9002",
      "close": "16.9831",
      "average": "16.9692",
      "volume": "218942.14",
      "turnover": "3715599.44",
      "trades": "515"
    },
    {
      "date": "2023-07-11",
      "bid": "16.9002",
      "ask": "16.9594",
      "open": "16.9002",
      "high": "17.1845",
      "low": "16.9002",
      "close": "16.9358",
      "average": "17.0217",
      "volume": "306082.29",
      "turnover": "5210068.86",
      "trades": "571"
    },
    {
      "date": "2023-07-12",
      "bid": "16.9358",
      "ask": "16.9713",
      "open": "16.9358",
      "high": "17.1016",
      "low": "16.8884",
      "close": "16.9239",
      "average": "16.9475",
      "volume": "239561.53",
      "turnover": "4059985.74",
      "trades": "455"
    },
    {
      "date": "2023-07-13",
      "bid": "16.9476",
      "ask": "17.0068",
      "open": "16.9476",
      "high": "17.1252",
      "low": "16.9121",
      "close": "16.9476",
      "average": "16.9982",
      "volume": "261771.71",
      "turnover": "4449663.32",
      "trades": "493"
    },
    {
      "date": "2023-07-14",
      "bid": "16.9121",
      "ask": "16.9358",
      "open": "17.0068",
      "high": "17.0068",
      "low": "16.8173",
      "close": "16.9121",
      "average": "16.9122",
      "volume": "604675.07",
      "turnover": "10226405.16",
      "trades": "655"
    },
    {
      "date": "2023-07-17",
      "bid": "16.8884",
      "ask": "16.9121",
      "open": "16.9239",
      "high": "16.9831",
      "low": "16.8884",
      "close": "16.9002",
      "average": "16.914",
      "volume": "621712.67",
      "turnover": "10515659.3",
      "trades": "560"
    },
    {
      "date": "2023-07-18",
      "bid": "16.9002",
      "ask": "16.9239",
      "open": "16.9121",
      "high": "16.9594",
      "low": "16.8884",
      "close": "16.9121",
      "average": "16.9086",
      "volume": "930674.25",
      "turnover": "15736425.06",
      "trades": "531"
    },
    {
      "date": "2023-07-19",
      "bid": "16.9594",
      "ask": "16.9831",
      "open": "16.9239",
      "high": "17.1016",
      "low": "16.9002",
      "close": "16.9476",
      "average": "16.9484",
      "volume": "323251.61",
      "turnover": "5478620.18",
      "trades": "326"
    },
    {
      "date": "2023-07-20",
      "bid": "16.9002",
      "ask": "16.9121",
      "open": "16.9121",
      "high": "17.066",
      "low": "16.9002",
      "close": "16.9239",
      "average": "16.9264",
      "volume": "482966.62",
      "turnover": "8175539.6",
      "trades": "499"
    },
    {
      "date": "2023-07-21",
      "bid": "16.9002",
      "ask": "16.9239",
      "open": "16.9358",
      "high": "16.9358",
      "low": "16.8765",
      "close": "16.9121",
      "average": "16.9047",
      "volume": "1067907.2",
      "turnover": "18052661.72",
      "trades": "463"
    },
    {
      "date": "2023-07-24",
      "bid": "16.9121",
      "ask": "16.9239",
      "open": "16.9002",
      "high": "16.9239",
      "low": "16.8884",
      "close": "16.9239",
      "average": "16.912",
      "volume": "610923.38",
      "turnover": "10331978.58",
      "trades": "337"
    },
    {
      "date": "2023-07-25",
      "bid": "16.9713",
      "ask": "16.995",
      "open": "16.9121",
      "high": "16.995",
      "low": "16.9002",
      "close": "16.995",
      "average": "16.9387",
      "volume": "378873.31",
      "turnover": "6417356.52",
      "trades": "342"
    },
    {
      "date": "2023-07-26",
      "bid": "16.8647",
      "ask": "16.8884",
      "open": "16.9594",
      "high": "17.0305",
      "low": "16.8647",
      "close": "16.8765",
      "average": "16.8873",
      "volume": "756860.04",
      "turnover": "12781333.04",
      "trades": "359"
    },
    {
      "date": "2023-07-27",
      "bid": "16.8529",
      "ask": "16.8765",
      "open": "16.8884",
      "high": "16.8884",
      "low": "16.8529",
      "close": "16.8529",
      "average": "16.8608",
      "volume": "355702.24",
      "turnover": "5997441.5",
      "trades": "282"
    },
    {
      "date": "2023-07-28",
      "bid": "16.841",
      "ask": "16.8647",
      "open": "16.8529",
      "high": "16.8647",
      "low": "16.7818",
      "close": "16.8529",
      "average": "16.8409",
      "volume": "399479.19",
      "turnover": "6727564.48",
      "trades": "262"
    },
    {
      "date": "2023-07-31",
      "bid": "16.2488",
      "ask": "16.2962",
      "open": "16.8765",
      "high": "16.8765",
      "low": "16.1186",
      "close": "16.2488",
      "average": "16.3817",
      "volume": "251359",
      "turnover": "4117569.8",
      "trades": "429"
    },
    {
      "date": "2023-08-01",
      "bid": "15.9883",
      "ask": "16.012",
      "open": "16.2488",
      "high": "16.2488",
      "low": "15.6567",
      "close": "15.9765",
      "average": "15.9515",
      "volume": "263289.88",
      "turnover": "4199692.8",
      "trades": "430"
    },
    {
      "date": "2023-08-02",
      "bid": "15.5383",
      "ask": "15.5856",
      "open": "16.012",
      "high": "16.0357",
      "low": "15.5501",
      "close": "15.5738",
      "average": "15.6762",
      "volume": "209760.52",
      "turnover": "3288267.86",
      "trades": "436"
    },
    {
      "date": "2023-08-03",
      "bid": "15.5146",
      "ask": "15.5383",
      "open": "15.7396",
      "high": "15.7396",
      "low": "15.5146",
      "close": "15.5501",
      "average": "15.5722",
      "volume": "300487.53",
      "turnover": "4679259.38",
      "trades": "452"
    },
    {
      "date": "2023-08-04",
      "bid": "15.5264",
      "ask": "15.6212",
      "open": "15.9765",
      "high": "15.9765",
      "low": "15.4435",
      "close": "15.6685",
      "average": "15.5803",
      "volume": "97905.8",
      "turnover": "1525406.1",
      "trades": "203"
    },
    {
      "date": "2023-08-07",
      "bid": "15.479",
      "ask": "15.5027",
      "open": "15.6804",
      "high": "15.9528",
      "low": "15.4435",
      "close": "15.4435",
      "average": "15.5457",
      "volume": "243567.2",
      "turnover": "3786435.48",
      "trades": "312"
    },
    {
      "date": "2023-08-08",
      "bid": "15.5383",
      "ask": "15.633",
      "open": "15.4435",
      "high": "15.6922",
      "low": "15.4435",
      "close": "15.5501",
      "average": "15.5665",
      "volume": "215777.46",
      "turnover": "3358808.44",
      "trades": "426"
    },
    {
      "date": "2023-08-09",
      "bid": "15.408",
      "ask": "15.4435",
      "open": "15.5501",
      "high": "15.633",
      "low": "15.3961",
      "close": "15.4554",
      "average": "15.4816",
      "volume": "188607.49",
      "turnover": "2920128.13",
      "trades": "312"
    },
    {
      "date": "2023-08-10",
      "bid": "15.5146",
      "ask": "15.5738",
      "open": "15.5383",
      "high": "15.5975",
      "low": "15.2303",
      "close": "15.5027",
      "average": "15.4271",
      "volume": "224097.83",
      "turnover": "3457197.92",
      "trades": "325"
    },
    {
      "date": "2023-08-11",
      "bid": "14.9461",
      "ask": "14.9579",
      "open": "15.3606",
      "high": "15.3961",
      "low": "14.9224",
      "close": "14.9698",
      "average": "15.1115",
      "volume": "298503.27",
      "turnover": "4510862.66",
      "trades": "589"
    },
    {
      "date": "2023-08-14",
      "bid": "14.9224",
      "ask": "14.9461",
      "open": "14.9343",
      "high": "15.0408",
      "low": "14.9224",
      "close": "14.9224",
      "average": "14.9338",
      "volume": "256455.59",
      "turnover": "3829861.92",
      "trades": "372"
    },
    {
      "date": "2023-08-15",
      "bid": "14.5316",
      "ask": "14.5671",
      "open": "14.875",
      "high": "14.9224",
      "low": "14.3776",
      "close": "14.4961",
      "average": "14.5426",
      "volume": "283434.74",
      "turnover": "4121884.58",
      "trades": "505"
    },
    {
      "date": "2023-08-16",
      "bid": "14.4487",
      "ask": "14.4724",
      "open": "14.4487",
      "high": "14.4724",
      "low": "14.2118",
      "close": "14.4605",
      "average": "14.3124",
      "volume": "262533.33",
      "turnover": "3757685.59",
      "trades": "468"
    },
    {
      "date": "2023-08-17",
      "bid": "14.1171",
      "ask": "14.1408",
      "open": "14.3895",
      "high": "14.3895",
      "low": "13.9986",
      "close": "14.0579",
      "average": "14.1879",
      "volume": "202603.68",
      "turnover": "2875305.22",
      "trades": "326"
    },
    {
      "date": "2023-08-18",
      "bid": "13.9276",
      "ask": "13.9986",
      "open": "13.9868",
      "high": "14.0223",
      "low": "13.6315",
      "close": "13.9868",
      "average": "13.8476",
      "volume": "221677.88",
      "turnover": "3069400.94",
      "trades": "362"
    },
    {
      "date": "2023-08-21",
      "bid": "13.6907",
      "ask": "13.7381",
      "open": "13.9868",
      "high": "14.0223",
      "low": "13.6907",
      "close": "13.6907",
      "average": "13.9227",
      "volume": "223743.2",
      "turnover": "3118251.64",
      "trades": "373"
    },
    {
      "date": "2023-08-22",
      "bid": "13.9631",
      "ask": "13.9986",
      "open": "13.6907",
      "high": "14.2237",
      "low": "13.5841",
      "close": "13.9986",
      "average": "13.9643",
      "volume": "355940.36",
      "turnover": "4970945.09",
      "trades": "480"
    },
    {
      "date": "2023-08-23",
      "bid": "13.7144",
      "ask": "13.7499",
      "open": "13.9986",
      "high": "14.1289",
      "low": "13.5249",
      "close": "13.7026",
      "average": "13.7811",
      "volume": "137680.46",
      "turnover": "1897268.64",
      "trades": "287"
    },
    {
      "date": "2023-08-24",
      "bid": "13.2525",
      "ask": "13.288",
      "open": "13.7026",
      "high": "13.7736",
      "low": "13.2525",
      "close": "13.2525",
      "average": "13.5081",
      "volume": "326085.3",
      "turnover": "4404824.22",
      "trades": "606"
    },
    {
      "date": "2023-08-25",
      "bid": "13.0275",
      "ask": "13.0393",
      "open": "13.2525",
      "high": "13.3709",
      "low": "13.0275",
      "close": "13.0275",
      "average": "13.1408",
      "volume": "231837.28",
      "turnover": "3046546.46",
      "trades": "516"
    },
    {
      "date": "2023-08-28",
      "bid": "13.1104",
      "ask": "13.1459",
      "open": "13.0393",
      "high": "13.3236",
      "low": "12.8143",
      "close": "13.1459",
      "average": "13.0111",
      "volume": "215508.95",
      "turnover": "2804016.92",
      "trades": "379"
    },
    {
      "date": "2023-08-29",
      "bid": "12.9683",
      "ask": "12.992",
      "open": "13.2407",
      "high": "13.288",
      "low": "12.7906",
      "close": "12.9683",
      "average": "12.9939",
      "volume": "266966.24",
      "turnover": "3469080.19",
      "trades": "588"
    },
    {
      "date": "2023-08-30",
      "bid": "13.1696",
      "ask": "13.1815",
      "open": "13.0393",
      "high": "13.2762",
      "low": "12.9209",
      "close": "13.2644",
      "average": "13.148",
      "volume": "334770.44",
      "turnover": "4401555.38",
      "trades": "438"
    },
    {
      "date": "2023-08-31",
      "bid": "13.8684",
      "ask": "13.9157",
      "open": "13.288",
      "high": "14.0579",
      "low": "13.1933",
      "close": "13.4894",
      "average": "13.5108",
      "volume": "4219850.68",
      "turnover": "57013865.12",
      "trades": "1029"
    },
    {
      "date": "2023-09-01",
      "bid": "13.4657",
      "ask": "13.4894",
      "open": "13.4894",
      "high": "13.6197",
      "low": "13.3828",
      "close": "13.4302",
      "average": "13.4839",
      "volume": "214853.73",
      "turnover": "2897064.58",
      "trades": "443"
    },
    {
      "date": "2023-09-04",
      "bid": "13.3709",
      "ask": "13.3946",
      "open": "13.4775",
      "high": "13.6552",
      "low": "13.2644",
      "close": "13.3591",
      "average": "13.4478",
      "volume": "164414.74",
      "turnover": "2211024.38",
      "trades": "293"
    },
    {
      "date": "2023-09-05",
      "bid": "13.442",
      "ask": "13.4657",
      "open": "13.3591",
      "high": "13.5368",
      "low": "13.2407",
      "close": "13.442",
      "average": "13.3995",
      "volume": "105751.64",
      "turnover": "1417031.72",
      "trades": "233"
    },
    {
      "date": "2023-09-06",
      "bid": "13.4302",
      "ask": "13.4894",
      "open": "13.5012",
      "high": "13.596",
      "low": "13.4065",
      "close": "13.442",
      "average": "13.4605",
      "volume": "95489.23",
      "turnover": "1285096.51",
      "trades": "206"
    },
    {
      "date": "2023-09-07",
      "bid": "13.4065",
      "ask": "13.4657",
      "open": "13.6197",
      "high": "13.6197",
      "low": "13.217",
      "close": "13.3709",
      "average": "13.324",
      "volume": "151864.1",
      "turnover": "2023063.43",
      "trades": "267"
    },
    {
      "date": "2023-09-08",
      "bid": "13.217",
      "ask": "13.2762",
      "open": "13.3709",
      "high": "13.5012",
      "low": "13.217",
      "close": "13.217",
      "average": "13.2791",
      "volume": "124636.71",
      "turnover": "1655077.03",
      "trades": "254"
    },
    {
      "date": "2023-09-11",
      "bid": "13.1933",
      "ask": "13.2288",
      "open": "13.217",
      "high": "13.4657",
      "low": "13.1459",
      "close": "13.1578",
      "average": "13.257",
      "volume": "238837.07",
      "turnover": "3166325.98",
      "trades": "279"
    },
    {
      "date": "2023-09-12",
      "bid": "12.9327",
      "ask": "12.9564",
      "open": "13.1578",
      "high": "13.2288",
      "low": "12.9091",
      "close": "12.9091",
      "average": "13.0352",
      "volume": "325563.48",
      "turnover": "4243832.04",
      "trades": "494"
    },
    {
      "date": "2023-09-13",
      "bid": "12.8972",
      "ask": "12.9209",
      "open": "12.8854",
      "high": "13.0512",
      "low": "12.7551",
      "close": "12.8735",
      "average": "12.9027",
      "volume": "262281.71",
      "turnover": "3384094.06",
      "trades": "311"
    },
    {
      "date": "2023-09-14",
      "bid": "12.992",
      "ask": "13.0393",
      "open": "12.8735",
      "high": "13.1104",
      "low": "12.7906",
      "close": "12.992",
      "average": "12.985",
      "volume": "195635.98",
      "turnover": "2540347.75",
      "trades": "299"
    },
    {
      "date": "2023-09-15",
      "bid": "12.8025",
      "ask": "12.8617",
      "open": "12.9446",
      "high": "13.1696",
      "low": "12.7433",
      "close": "12.7433",
      "average": "12.8486",
      "volume": "364524.17",
      "turnover": "4684160.15",
      "trades": "392"
    },
    {
      "date": "2023-09-18",
      "bid": "12.4472",
      "ask": "12.4709",
      "open": "12.7314",
      "high": "13.0275",
      "low": "12.4353",
      "close": "12.4353",
      "average": "12.6072",
      "volume": "249825.63",
      "turnover": "3149613.78",
      "trades": "447"
    },
    {
      "date": "2023-09-19",
      "bid": "12.459",
      "ask": "12.4945",
      "open": "12.7314",
      "high": "12.7669",
      "low": "12.2577",
      "close": "12.4472",
      "average": "12.5011",
      "volume": "390336.41",
      "turnover": "4880689.88",
      "trades": "420"
    },
    {
      "date": "2023-09-20",
      "bid": "12.7077",
      "ask": "12.7433",
      "open": "12.4116",
      "high": "12.7788",
      "low": "12.4116",
      "close": "12.6604",
      "average": "12.6977",
      "volume": "128687.97",
      "turnover": "1633982.37",
      "trades": "278"
    },
    {
      "date": "2023-09-21",
      "bid": "12.7314",
      "ask": "12.7906",
      "open": "12.5064",
      "high": "12.9564",
      "low": "12.4472",
      "close": "12.6722",
      "average": "12.6245",
      "volume": "219724.02",
      "turnover": "2774078.83",
      "trades": "404"
    },
    {
      "date": "2023-09-22",
      "bid": "12.9683",
      "ask": "12.9801",
      "open": "13.3236",
      "high": "13.3236",
      "low": "12.6722",
      "close": "12.992",
      "average": "12.9444",
      "volume": "318430.29",
      "turnover": "4121410.21",
      "trades": "427"
    },
    {
      "date": "2023-09-25",
      "bid": "12.2458",
      "ask": "12.2695",
      "open": "12.7314",
      "high": "12.8498",
      "low": "12.009",
      "close": "12.2695",
      "average": "12.3223",
      "volume": "324573.89",
      "turnover": "3999578.74",
      "trades": "606"
    },
    {
      "date": "2023-09-26",
      "bid": "12.0563",
      "ask": "12.1037",
      "open": "12.1511",
      "high": "12.1511",
      "low": "11.9379",
      "close": "12.08",
      "average": "12.0279",
      "volume": "240863.54",
      "turnover": "2897083.9",
      "trades": "404"
    },
    {
      "date": "2023-09-27",
      "bid": "12.1156",
      "ask": "12.1511",
      "open": "12.3761",
      "high": "12.4235",
      "low": "11.9853",
      "close": "12.1037",
      "average": "12.1673",
      "volume": "313519.46",
      "turnover": "3814499.57",
      "trades": "461"
    },
    {
      "date": "2023-09-28",
      "bid": "12.0563",
      "ask": "12.0919",
      "open": "12.1037",
      "high": "12.1629",
      "low": "11.7958",
      "close": "12.08",
      "average": "11.974",
      "volume": "177515.91",
      "turnover": "2125472.54",
      "trades": "267"
    },
    {
      "date": "2023-09-29",
      "bid": "12.0327",
      "ask": "12.0682",
      "open": "12.0327",
      "high": "12.3643",
      "low": "11.9379",
      "close": "11.9853",
      "average": "12.0985",
      "volume": "210007.07",
      "turnover": "2541088.31",
      "trades": "400"
    },
    {
      "date": "2023-10-02",
      "bid": "12.1511",
      "ask": "12.1748",
      "open": "11.9853",
      "high": "12.1985",
      "low": "11.9498",
      "close": "12.1156",
      "average": "12.1132",
      "volume": "299940.38",
      "turnover": "3633371.1",
      "trades": "507"
    },
    {
      "date": "2023-10-03",
      "bid": "12.0445",
      "ask": "12.08",
      "open": "12.08",
      "high": "12.1629",
      "low": "11.9971",
      "close": "12.0445",
      "average": "12.0367",
      "volume": "130991.4",
      "turnover": "1576719.56",
      "trades": "281"
    },
    {
      "date": "2023-10-04",
      "bid": "11.9379",
      "ask": "11.9971",
      "open": "11.9498",
      "high": "11.9971",
      "low": "11.8254",
      "close": "11.9498",
      "average": "11.9121",
      "volume": "180060.82",
      "turnover": "2144911.59",
      "trades": "365"
    },
    {
      "date": "2023-10-05",
      "bid": "12.1156",
      "ask": "12.1629",
      "open": "11.9616",
      "high": "12.3051",
      "low": "11.9616",
      "close": "12.1511",
      "average": "12.1976",
      "volume": "108526.22",
      "turnover": "1323965.48",
      "trades": "213"
    },
    {
      "date": "2023-10-06",
      "bid": "11.9142",
      "ask": "11.9971",
      "open": "11.8669",
      "high": "12.2222",
      "low": "11.8669",
      "close": "11.9261",
      "average": "11.9979",
      "volume": "461214.09",
      "turnover": "5534590.15",
      "trades": "583"
    },
    {
      "date": "2023-10-09",
      "bid": "10.7595",
      "ask": "10.7714",
      "open": "11.7484",
      "high": "11.8432",
      "low": "10.6707",
      "close": "10.7891",
      "average": "11.0128",
      "volume": "1840190.42",
      "turnover": "20260203.82",
      "trades": "1620"
    },
    {
      "date": "2023-10-10",
      "bid": "11.4168",
      "ask": "11.5471",
      "open": "10.8543",
      "high": "11.6122",
      "low": "10.801",
      "close": "11.6122",
      "average": "11.2674",
      "volume": "725431.09",
      "turnover": "8173384.17",
      "trades": "635"
    },
    {
      "date": "2023-10-11",
      "bid": "9.6522",
      "ask": "9.6818",
      "open": "9.4745",
      "high": "10.0489",
      "low": "9.0422",
      "close": "9.6522",
      "average": "9.4485",
      "volume": "13173201.2",
      "turnover": "125910882.29",
      "trades": "4860"
    },
    {
      "date": "2023-10-12",
      "bid": "9.7232",
      "ask": "9.7884",
      "open": "9.6699",
      "high": "9.8357",
      "low": "9.5811",
      "close": "9.741",
      "average": "9.7258",
      "volume": "1423930.31",
      "turnover": "13848877.18",
      "trades": "1019"
    },
    {
      "date": "2023-10-13",
      "bid": "9.5456",
      "ask": "9.593",
      "open": "9.741",
      "high": "9.7588",
      "low": "9.3798",
      "close": "9.6522",
      "average": "9.5608",
      "volume": "1597038.64",
      "turnover": "15270108.28",
      "trades": "517"
    },
    {
      "date": "2023-10-16",
      "bid": "9.818",
      "ask": "9.8654",
      "open": "9.6522",
      "high": "9.9186",
      "low": "9.5989",
      "close": "9.7943",
      "average": "9.7422",
      "volume": "457061.5",
      "turnover": "4452235.55",
      "trades": "453"
    },
    {
      "date": "2023-10-17",
      "bid": "9.7706",
      "ask": "9.8121",
      "open": "9.7943",
      "high": "9.9246",
      "low": "9.7292",
      "close": "9.7706",
      "average": "9.7848",
      "volume": "543749.08",
      "turnover": "5319686.55",
      "trades": "397"
    },
    {
      "date": "2023-10-18",
      "bid": "9.6285",
      "ask": "9.6936",
      "open": "9.7943",
      "high": "9.8535",
      "low": "9.6226",
      "close": "9.6403",
      "average": "9.7567",
      "volume": "585757.92",
      "turnover": "5717462.36",
      "trades": "341"
    },
    {
      "date": "2023-10-19",
      "bid": "9.0837",
      "ask": "9.1666",
      "open": "9.6403",
      "high": "9.7647",
      "low": "9.0778",
      "close": "9.1548",
      "average": "9.3891",
      "volume": "355685.36",
      "turnover": "3339719.46",
      "trades": "401"
    },
    {
      "date": "2023-10-20",
      "bid": "8.9357",
      "ask": "8.989",
      "open": "9.1844",
      "high": "9.1903",
      "low": "8.8646",
      "close": "8.912",
      "average": "8.9542",
      "volume": "308024.33",
      "turnover": "2758040.63",
      "trades": "426"
    },
    {
      "date": "2023-10-23",
      "bid": "8.7995",
      "ask": "8.8528",
      "open": "8.912",
      "high": "9.0067",
      "low": "8.5863",
      "close": "8.7758",
      "average": "8.7697",
      "volume": "421127.02",
      "turnover": "3693232.52",
      "trades": "324"
    },
    {
      "date": "2023-10-24",
      "bid": "8.8291",
      "ask": "8.8942",
      "open": "8.6751",
      "high": "8.912",
      "low": "8.5981",
      "close": "8.8113",
      "average": "8.7453",
      "volume": "268107.82",
      "turnover": "2344914.99",
      "trades": "362"
    },
    {
      "date": "2023-10-25",
      "bid": "8.2902",
      "ask": "8.2961",
      "open": "8.9416",
      "high": "8.9416",
      "low": "8.2369",
      "close": "8.2369",
      "average": "8.4734",
      "volume": "287994.31",
      "turnover": "2437961.25",
      "trades": "448"
    },
    {
      "date": "2023-10-26",
      "bid": "8.4619",
      "ask": "8.4856",
      "open": "8.006",
      "high": "8.5981",
      "low": "8.006",
      "close": "8.4501",
      "average": "8.3713",
      "volume": "418674.98",
      "turnover": "3502939.83",
      "trades": "475"
    },
    {
      "date": "2023-10-27",
      "bid": "8.2428",
      "ask": "8.2784",
      "open": "8.8764",
      "high": "8.8764",
      "low": "8.2014",
      "close": "8.2014",
      "average": "8.3051",
      "volume": "555725.55",
      "turnover": "4615368.74",
      "trades": "747"
    },
    {
      "date": "2023-10-30",
      "bid": "8.0829",
      "ask": "8.1126",
      "open": "8.2014",
      "high": "8.3257",
      "low": "8.0593",
      "close": "8.077",
      "average": "8.177",
      "volume": "369548.14",
      "turnover": "3021672.19",
      "trades": "402"
    },
    {
      "date": "2023-10-31",
      "bid": "7.4256",
      "ask": "7.473",
      "open": "7.7869",
      "high": "7.8816",
      "low": "7.1177",
      "close": "7.4316",
      "average": "7.4509",
      "volume": "3863663.76",
      "turnover": "28790429.39",
      "trades": "2572"
    },
    {
      "date": "2023-11-01",
      "bid": "7.5322",
      "ask": "7.5678",
      "open": "7.4316",
      "high": "7.7395",
      "low": "7.3191",
      "close": "7.5678",
      "average": "7.5026",
      "volume": "2794613.28",
      "turnover": "20966342.44",
      "trades": "683"
    },
    {
      "date": "2023-11-02",
      "bid": "7.6388",
      "ask": "7.6744",
      "open": "7.698",
      "high": "7.8579",
      "low": "7.627",
      "close": "7.627",
      "average": "7.7414",
      "volume": "887214.79",
      "turnover": "6869915.16",
      "trades": "785"
    },
    {
      "date": "2023-11-03",
      "bid": "7.8224",
      "ask": "7.8638",
      "open": "7.6625",
      "high": "7.9527",
      "low": "7.6625",
      "close": "7.8046",
      "average": "7.8294",
      "volume": "496174.18",
      "turnover": "3884785.32",
      "trades": "530"
    },
    {
      "date": "2023-11-06",
      "bid": "7.8935",
      "ask": "7.9053",
      "open": "7.8046",
      "high": "8.154",
      "low": "7.8046",
      "close": "7.8935",
      "average": "7.9878",
      "volume": "1018912.08",
      "turnover": "8147187.83",
      "trades": "875"
    },
    {
      "date": "2023-11-07",
      "bid": "7.8046",
      "ask": "7.8638",
      "open": "7.8935",
      "high": "7.9882",
      "low": "7.7277",
      "close": "7.7869",
      "average": "7.849",
      "volume": "710570.26",
      "turnover": "5577614.66",
      "trades": "515"
    },
    {
      "date": "2023-11-08",
      "bid": "7.8638",
      "ask": "7.929",
      "open": "7.7869",
      "high": "8.00",
      "low": "7.5796",
      "close": "7.8935",
      "average": "7.8133",
      "volume": "1651295.84",
      "turnover": "12901965.83",
      "trades": "804"
    },
    {
      "date": "2023-11-09",
      "bid": "8.1362",
      "ask": "8.1836",
      "open": "7.9349",
      "high": "8.4205",
      "low": "7.9349",
      "close": "8.1955",
      "average": "8.201",
      "volume": "914155.1",
      "turnover": "7497050.86",
      "trades": "729"
    },
    {
      "date": "2023-11-10",
      "bid": "8.4442",
      "ask": "8.4975",
      "open": "8.2606",
      "high": "8.4975",
      "low": "8.077",
      "close": "8.3376",
      "average": "8.3141",
      "volume": "857042.25",
      "turnover": "7125828.53",
      "trades": "584"
    },
    {
      "date": "2023-11-13",
      "bid": "4.2221",
      "ask": "4.2369",
      "open": "4.3405",
      "high": "4.5596",
      "low": "4.1451",
      "close": "4.2339",
      "average": "4.3066",
      "volume": "1071208.67",
      "turnover": "4613023.48",
      "trades": "825"
    },
    {
      "date": "2023-11-14",
      "bid": "4.4648",
      "ask": "4.5063",
      "open": "4.2487",
      "high": "4.5241",
      "low": "4.2221",
      "close": "4.5241",
      "average": "4.3949",
      "volume": "1229549.05",
      "turnover": "5403988.19",
      "trades": "1015"
    },
    {
      "date": "2023-11-15",
      "bid": "4.527",
      "ask": "4.5418",
      "open": "4.5596",
      "high": "4.6662",
      "low": "4.4056",
      "close": "4.5241",
      "average": "4.5074",
      "volume": "1037415.5",
      "turnover": "4676309.26",
      "trades": "509"
    },
    {
      "date": "2023-11-16",
      "bid": "4.3257",
      "ask": "4.3583",
      "open": "4.5241",
      "high": "4.5241",
      "low": "4.2902",
      "close": "4.3494",
      "average": "4.3397",
      "volume": "4091880.41",
      "turnover": "17758419.66",
      "trades": "6143"
    },
    {
      "date": "2023-11-17",
      "bid": "4.3819",
      "ask": "4.3938",
      "open": "4.2872",
      "high": "4.4589",
      "low": "4.2872",
      "close": "4.4175",
      "average": "4.3806",
      "volume": "3241767.01",
      "turnover": "14203948.85",
      "trades": "5269"
    },
    {
      "date": "2023-11-20",
      "bid": "4.5626",
      "ask": "4.5862",
      "open": "4.4293",
      "high": "4.7224",
      "low": "4.4115",
      "close": "4.601",
      "average": "4.4815",
      "volume": "3154251.96",
      "turnover": "14135937.71",
      "trades": "7951"
    },
    {
      "date": "2023-11-21",
      "bid": "4.7195",
      "ask": "4.7402",
      "open": "4.7372",
      "high": "4.8557",
      "low": "4.6336",
      "close": "4.7432",
      "average": "4.7221",
      "volume": "4185579.59",
      "turnover": "19765689.69",
      "trades": "4171"
    },
    {
      "date": "2023-11-22",
      "bid": "4.6928",
      "ask": "4.6987",
      "open": "4.7639",
      "high": "4.7639",
      "low": "4.6455",
      "close": "4.7284",
      "average": "4.7133",
      "volume": "2215584.95",
      "turnover": "10441427.77",
      "trades": "2075"
    },
    {
      "date": "2023-11-23",
      "bid": "4.7609",
      "ask": "4.7817",
      "open": "4.7284",
      "high": "5.0925",
      "low": "4.7224",
      "close": "4.8053",
      "average": "4.859",
      "volume": "7263457.06",
      "turnover": "35293324.22",
      "trades": "1201"
    },
    {
      "date": "2023-11-24",
      "bid": "4.9149",
      "ask": "4.9208",
      "open": "4.8053",
      "high": "4.9623",
      "low": "4.7106",
      "close": "4.9356",
      "average": "4.8591",
      "volume": "1598413.26",
      "turnover": "7767053.09",
      "trades": "1009"
    },
    {
      "date": "2023-11-27",
      "bid": "5.0629",
      "ask": "5.0866",
      "open": "4.9119",
      "high": "5.0896",
      "low": "4.8083",
      "close": "5.0629",
      "average": "4.9696",
      "volume": "3047681.28",
      "turnover": "15145811.15",
      "trades": "3401"
    },
    {
      "date": "2023-11-28",
      "bid": "4.8379",
      "ask": "4.8616",
      "open": "5.0866",
      "high": "5.1162",
      "low": "4.8379",
      "close": "4.8379",
      "average": "4.9341",
      "volume": "880037.69",
      "turnover": "4341898.34",
      "trades": "505"
    },
    {
      "date": "2023-11-29",
      "bid": "4.9149",
      "ask": "4.9238",
      "open": "4.8438",
      "high": "4.9741",
      "low": "4.8083",
      "close": "4.9149",
      "average": "4.9144",
      "volume": "652633.32",
      "turnover": "3207314.86",
      "trades": "399"
    },
    {
      "date": "2023-11-30",
      "bid": "4.8764",
      "ask": "4.903",
      "open": "4.9445",
      "high": "4.9741",
      "low": "4.7668",
      "close": "4.8586",
      "average": "4.8656",
      "volume": "973500.45",
      "turnover": "4737329.84",
      "trades": "727"
    },
    {
      "date": "2023-12-01",
      "bid": "4.8142",
      "ask": "4.8438",
      "open": "4.9623",
      "high": "4.9741",
      "low": "4.7728",
      "close": "4.8024",
      "average": "4.8849",
      "volume": "852133.11",
      "turnover": "4163419.01",
      "trades": "545"
    },
    {
      "date": "2023-12-04",
      "bid": "4.9623",
      "ask": "4.9682",
      "open": "4.8853",
      "high": "4.9948",
      "low": "4.8349",
      "close": "4.9711",
      "average": "4.9459",
      "volume": "693262.47",
      "turnover": "3428977.26",
      "trades": "560"
    },
    {
      "date": "2023-12-05",
      "bid": "5.1044",
      "ask": "5.1399",
      "open": "4.9682",
      "high": "5.1399",
      "low": "4.8734",
      "close": "5.1399",
      "average": "5.0188",
      "volume": "1946705.37",
      "turnover": "9770653.93",
      "trades": "1294"
    },
    {
      "date": "2023-12-06",
      "bid": "5.5278",
      "ask": "5.5544",
      "open": "5.1784",
      "high": "5.5544",
      "low": "5.1399",
      "close": "5.5426",
      "average": "5.4048",
      "volume": "3805601.85",
      "turnover": "20562772.55",
      "trades": "2036"
    },
    {
      "date": "2023-12-07",
      "bid": "5.7143",
      "ask": "5.7291",
      "open": "5.5248",
      "high": "5.8002",
      "low": "5.4212",
      "close": "5.6906",
      "average": "5.6427",
      "volume": "1605681.56",
      "turnover": "9045747.36",
      "trades": "727"
    },
    {
      "date": "2023-12-08",
      "bid": "5.6729",
      "ask": "5.6906",
      "open": "5.5544",
      "high": "5.738",
      "low": "5.4745",
      "close": "5.661",
      "average": "5.6408",
      "volume": "3853629.33",
      "turnover": "21731852.76",
      "trades": "1406"
    },
    {
      "date": "2023-12-11",
      "bid": "5.5692",
      "ask": "5.5899",
      "open": "5.661",
      "high": "5.6729",
      "low": "5.5751",
      "close": "5.5988",
      "average": "5.6332",
      "volume": "2396203.05",
      "turnover": "13527528.73",
      "trades": "735"
    },
    {
      "date": "2023-12-12",
      "bid": "5.2139",
      "ask": "5.2435",
      "open": "5.5811",
      "high": "5.5959",
      "low": "5.1518",
      "close": "5.2317",
      "average": "5.3601",
      "volume": "5388431.52",
      "turnover": "28880113.17",
      "trades": "1421"
    },
    {
      "date": "2023-12-13",
      "bid": "5.0392",
      "ask": "5.0688",
      "open": "5.2317",
      "high": "5.2317",
      "low": "5.0067",
      "close": "5.0126",
      "average": "5.0903",
      "volume": "6963471.08",
      "turnover": "35416657.5",
      "trades": "1278"
    },
    {
      "date": "2023-12-14",
      "bid": "5.3176",
      "ask": "5.3294",
      "open": "5.1281",
      "high": "5.4478",
      "low": "5.1281",
      "close": "5.2879",
      "average": "5.2617",
      "volume": "5781149.04",
      "turnover": "30451023.92",
      "trades": "1454"
    },
    {
      "date": "2023-12-15",
      "bid": "5.5485",
      "ask": "5.5574",
      "open": "5.2879",
      "high": "5.6196",
      "low": "5.2376",
      "close": "5.5307",
      "average": "5.4736",
      "volume": "5044599.35",
      "turnover": "27596755.07",
      "trades": "1829"
    },
    {
      "date": "2023-12-18",
      "bid": "5.4626",
      "ask": "5.4804",
      "open": "5.5307",
      "high": "5.5455",
      "low": "5.4419",
      "close": "5.4774",
      "average": "5.4821",
      "volume": "1648036.59",
      "turnover": "9032357.27",
      "trades": "766"
    },
    {
      "date": "2023-12-19",
      "bid": "5.6847",
      "ask": "5.7143",
      "open": "5.5929",
      "high": "5.8327",
      "low": "5.507",
      "close": "5.7025",
      "average": "5.7027",
      "volume": "7808698.98",
      "turnover": "44540995.67",
      "trades": "1626"
    },
    {
      "date": "2023-12-20",
      "bid": "5.7291",
      "ask": "5.7469",
      "open": "5.815",
      "high": "5.9393",
      "low": "5.658",
      "close": "5.7558",
      "average": "5.7815",
      "volume": "4307235.7",
      "turnover": "24902448.46",
      "trades": "1385"
    },
    {
      "date": "2023-12-21",
      "bid": "5.6699",
      "ask": "5.6788",
      "open": "5.7439",
      "high": "5.8446",
      "low": "5.6255",
      "close": "5.7113",
      "average": "5.7291",
      "volume": "3213055.23",
      "turnover": "18406626.39",
      "trades": "1292"
    },
    {
      "date": "2023-12-22",
      "bid": "5.7735",
      "ask": "5.7913",
      "open": "5.7113",
      "high": "5.892",
      "low": "5.6551",
      "close": "5.8031",
      "average": "5.7685",
      "volume": "1374008.08",
      "turnover": "7927846",
      "trades": "699"
    },
    {
      "date": "2023-12-27",
      "bid": "5.4774",
      "ask": "5.4893",
      "open": "5.9127",
      "high": "6.0045",
      "low": "5.4449",
      "close": "5.4715",
      "average": "5.5742",
      "volume": "6885867.18",
      "turnover": "38383537.17",
      "trades": "2905"
    },
    {
      "date": "2023-12-28",
      "bid": "5.7587",
      "ask": "5.7676",
      "open": "5.4952",
      "high": "5.8594",
      "low": "5.4478",
      "close": "5.8031",
      "average": "5.6753",
      "volume": "4366957.63",
      "turnover": "24791984.45",
      "trades": "1883"
    },
    {
      "date": "2023-12-29",
      "bid": "5.7794",
      "ask": "5.8031",
      "open": "5.9216",
      "high": "6.0518",
      "low": "5.5633",
      "close": "5.8031",
      "average": "5.7495",
      "volume": "4480411.57",
      "turnover": "25759531.9",
      "trades": "2033"
    },
    {
      "date": "2024-01-02",
      "bid": "5.7913",
      "ask": "5.8002",
      "open": "5.7913",
      "high": "6.0281",
      "low": "5.7054",
      "close": "5.7972",
      "average": "5.8393",
      "volume": "3076203.93",
      "turnover": "17964983.47",
      "trades": "1458"
    },
    {
      "date": "2024-01-03",
      "bid": "5.664",
      "ask": "5.7173",
      "open": "5.886",
      "high": "5.886",
      "low": "5.5367",
      "close": "5.7469",
      "average": "5.6627",
      "volume": "2497253.28",
      "turnover": "14140983.35",
      "trades": "1124"
    },
    {
      "date": "2024-01-04",
      "bid": "5.6284",
      "ask": "5.661",
      "open": "5.7439",
      "high": "5.7439",
      "low": "5.5603",
      "close": "5.6729",
      "average": "5.6434",
      "volume": "1997745.54",
      "turnover": "11273981.43",
      "trades": "840"
    },
    {
      "date": "2024-01-05",
      "bid": "5.5751",
      "ask": "5.584",
      "open": "5.6551",
      "high": "5.6551",
      "low": "5.4597",
      "close": "5.5751",
      "average": "5.5335",
      "volume": "1231146.59",
      "turnover": "6810804.66",
      "trades": "633"
    },
    {
      "date": "2024-01-08",
      "bid": "5.5544",
      "ask": "5.5603",
      "open": "5.5751",
      "high": "5.6255",
      "low": "5.4449",
      "close": "5.5722",
      "average": "5.5531",
      "volume": "2094484.43",
      "turnover": "11631003.5",
      "trades": "931"
    },
    {
      "date": "2024-01-09",
      "bid": "5.4804",
      "ask": "5.4893",
      "open": "5.5959",
      "high": "5.6136",
      "low": "5.3709",
      "close": "5.4715",
      "average": "5.4649",
      "volume": "2443381.1",
      "turnover": "13353083.62",
      "trades": "1137"
    },
    {
      "date": "2024-01-10",
      "bid": "6.6914",
      "ask": "6.7328",
      "open": "5.9334",
      "high": "6.8335",
      "low": "5.9216",
      "close": "6.6322",
      "average": "6.3381",
      "volume": "23046625.83",
      "turnover": "146135273.6",
      "trades": "7124"
    },
    {
      "date": "2024-01-11",
      "bid": "6.2354",
      "ask": "6.2413",
      "open": "6.7506",
      "high": "6.869",
      "low": "6.2236",
      "close": "6.2236",
      "average": "6.5537",
      "volume": "6359015.53",
      "turnover": "41694765.61",
      "trades": "3196"
    },
    {
      "date": "2024-01-12",
      "bid": "6.2532",
      "ask": "6.2709",
      "open": "6.2709",
      "high": "6.4012",
      "low": "6.1584",
      "close": "6.2946",
      "average": "6.2777",
      "volume": "2647350.97",
      "turnover": "16619440.41",
      "trades": "1494"
    },
    {
      "date": "2024-01-15",
      "bid": "6.0696",
      "ask": "6.0874",
      "open": "6.2946",
      "high": "6.2946",
      "low": "5.9867",
      "close": "6.0814",
      "average": "6.0906",
      "volume": "3026337.43",
      "turnover": "18430091.28",
      "trades": "1430"
    },
    {
      "date": "2024-01-16",
      "bid": "6.2769",
      "ask": "6.3005",
      "open": "6.0755",
      "high": "6.3953",
      "low": "6.0518",
      "close": "6.2946",
      "average": "6.2159",
      "volume": "3676609.9",
      "turnover": "22852858.02",
      "trades": "1856"
    },
    {
      "date": "2024-01-17",
      "bid": "6.0814",
      "ask": "6.0933",
      "open": "6.194",
      "high": "6.2236",
      "low": "5.9512",
      "close": "6.0992",
      "average": "6.06",
      "volume": "2579968.96",
      "turnover": "15634189.09",
      "trades": "1287"
    },
    {
      "date": "2024-01-18",
      "bid": "6.3598",
      "ask": "6.3834",
      "open": "6.0933",
      "high": "6.3834",
      "low": "6.0459",
      "close": "6.3598",
      "average": "6.2568",
      "volume": "1833160.23",
      "turnover": "11469884.62",
      "trades": "1002"
    },
    {
      "date": "2024-01-19",
      "bid": "6.2058",
      "ask": "6.2117",
      "open": "6.3716",
      "high": "6.4427",
      "low": "6.1703",
      "close": "6.188",
      "average": "6.2605",
      "volume": "1224996.24",
      "turnover": "7669084.64",
      "trades": "732"
    },
    {
      "date": "2024-01-22",
      "bid": "6.496",
      "ask": "6.5137",
      "open": "6.4545",
      "high": "6.6795",
      "low": "6.4545",
      "close": "6.49",
      "average": "6.5379",
      "volume": "5371858.32",
      "turnover": "35118743.64",
      "trades": "1914"
    },
    {
      "date": "2024-01-23",
      "bid": "6.8098",
      "ask": "6.8157",
      "open": "6.5493",
      "high": "6.8631",
      "low": "6.5019",
      "close": "6.8098",
      "average": "6.7503",
      "volume": "3925751.61",
      "turnover": "26510948.98",
      "trades": "2272"
    },
    {
      "date": "2024-01-24",
      "bid": "7.0585",
      "ask": "7.0763",
      "open": "6.8098",
      "high": "7.1296",
      "low": "6.721",
      "close": "7.0704",
      "average": "6.9503",
      "volume": "9702398.5",
      "turnover": "67513418.29",
      "trades": "1587"
    },
    {
      "date": "2024-01-25",
      "bid": "6.9282",
      "ask": "6.946",
      "open": "7.0704",
      "high": "7.0822",
      "low": "6.6558",
      "close": "6.9223",
      "average": "6.8526",
      "volume": "3083740.73",
      "turnover": "21131957.73",
      "trades": "1741"
    },
    {
      "date": "2024-01-26",
      "bid": "7.0171",
      "ask": "7.0289",
      "open": "6.869",
      "high": "7.0289",
      "low": "6.7151",
      "close": "7.0171",
      "average": "6.9086",
      "volume": "2232995.75",
      "turnover": "15426876.93",
      "trades": "1230"
    },
    {
      "date": "2024-01-29",
      "bid": "7.1414",
      "ask": "7.1533",
      "open": "7.0585",
      "high": "7.2125",
      "low": "6.9105",
      "close": "7.1651",
      "average": "7.0759",
      "volume": "1825287.37",
      "turnover": "12915551.74",
      "trades": "1116"
    },
    {
      "date": "2024-01-30",
      "bid": "7.0348",
      "ask": "7.0467",
      "open": "7.1651",
      "high": "7.2302",
      "low": "7.0289",
      "close": "7.0407",
      "average": "7.0965",
      "volume": "2123805.85",
      "turnover": "15071587.41",
      "trades": "1082"
    },
    {
      "date": "2024-01-31",
      "bid": "6.946",
      "ask": "6.9638",
      "open": "7.023",
      "high": "7.0704",
      "low": "6.8335",
      "close": "6.9223",
      "average": "6.9263",
      "volume": "1441986.21",
      "turnover": "9987006.52",
      "trades": "789"
    },
    {
      "date": "2024-02-01",
      "bid": "7.0881",
      "ask": "7.094",
      "open": "6.9223",
      "high": "7.1533",
      "low": "6.8098",
      "close": "7.0881",
      "average": "7.0589",
      "volume": "2686875.69",
      "turnover": "18970821.48",
      "trades": "942"
    },
    {
      "date": "2024-02-02",
      "bid": "6.9519",
      "ask": "6.9578",
      "open": "7.1118",
      "high": "7.2835",
      "low": "6.946",
      "close": "6.9519",
      "average": "7.0994",
      "volume": "1913035.47",
      "turnover": "13583338.94",
      "trades": "1087"
    },
    {
      "date": "2024-02-05",
      "bid": "6.9164",
      "ask": "6.9342",
      "open": "6.9519",
      "high": "7.0585",
      "low": "6.8276",
      "close": "6.8868",
      "average": "6.9259",
      "volume": "1758084.37",
      "turnover": "12176423.53",
      "trades": "932"
    },
    {
      "date": "2024-02-06",
      "bid": "6.8513",
      "ask": "6.8572",
      "open": "6.9519",
      "high": "6.9934",
      "low": "6.6973",
      "close": "6.8335",
      "average": "6.7724",
      "volume": "3600934.54",
      "turnover": "24389314.23",
      "trades": "861"
    },
    {
      "date": "2024-02-07",
      "bid": "6.6854",
      "ask": "6.7091",
      "open": "6.8098",
      "high": "6.8572",
      "low": "6.6795",
      "close": "6.6854",
      "average": "6.7595",
      "volume": "1696511.59",
      "turnover": "11467660.06",
      "trades": "939"
    },
    {
      "date": "2024-02-08",
      "bid": "6.8394",
      "ask": "6.8572",
      "open": "6.6973",
      "high": "6.8749",
      "low": "6.6499",
      "close": "6.8157",
      "average": "6.7667",
      "volume": "3033294.99",
      "turnover": "20525459.86",
      "trades": "907"
    },
    {
      "date": "2024-02-09",
      "bid": "6.496",
      "ask": "6.5078",
      "open": "6.8216",
      "high": "6.8335",
      "low": "6.4723",
      "close": "6.4723",
      "average": "6.5674",
      "volume": "2264678.01",
      "turnover": "14875163.76",
      "trades": "1310"
    },
    {
      "date": "2024-02-12",
      "bid": "6.7032",
      "ask": "6.721",
      "open": "6.567",
      "high": "6.7387",
      "low": "6.4545",
      "close": "6.6914",
      "average": "6.6796",
      "volume": "5999620.03",
      "turnover": "40075676.68",
      "trades": "847"
    },
    {
      "date": "2024-02-13",
      "bid": "6.9164",
      "ask": "6.9282",
      "open": "6.7151",
      "high": "7.0704",
      "low": "6.6558",
      "close": "6.9105",
      "average": "6.8738",
      "volume": "24714298.98",
      "turnover": "173803983.09",
      "trades": "1752"
    },
    {
      "date": "2024-02-14",
      "bid": "7.1118",
      "ask": "7.1296",
      "open": "6.9282",
      "high": "7.171",
      "low": "6.8098",
      "close": "7.1355",
      "average": "7.0061",
      "volume": "3295438.23",
      "turnover": "23088285.06",
      "trades": "1233"
    },
    {
      "date": "2024-02-15",
      "bid": "7.1947",
      "ask": "7.2125",
      "open": "7.1414",
      "high": "7.3546",
      "low": "7.1236",
      "close": "7.2243",
      "average": "7.2399",
      "volume": "18274754.66",
      "turnover": "133923530.82",
      "trades": "1539"
    },
    {
      "date": "2024-02-16",
      "bid": "7.2421",
      "ask": "7.3131",
      "open": "7.3487",
      "high": "7.5796",
      "low": "7.1947",
      "close": "7.2539",
      "average": "7.3797",
      "volume": "2845369.75",
      "turnover": "20998091.28",
      "trades": "1674"
    },
    {
      "date": "2024-02-19",
      "bid": "7.0526",
      "ask": "7.0644",
      "open": "7.2184",
      "high": "7.3072",
      "low": "7.0111",
      "close": "7.0111",
      "average": "7.1702",
      "volume": "1993822.62",
      "turnover": "14296187.64",
      "trades": "1221"
    },
    {
      "date": "2024-02-20",
      "bid": "6.9519",
      "ask": "6.9697",
      "open": "6.9578",
      "high": "7.0111",
      "low": "6.8513",
      "close": "6.9342",
      "average": "6.9237",
      "volume": "1564447.84",
      "turnover": "10831783.45",
      "trades": "934"
    },
    {
      "date": "2024-02-21",
      "bid": "6.8749",
      "ask": "6.8868",
      "open": "6.9401",
      "high": "7.0111",
      "low": "6.8216",
      "close": "6.8631",
      "average": "6.8703",
      "volume": "826439.09",
      "turnover": "5677906.86",
      "trades": "569"
    },
    {
      "date": "2024-02-22",
      "bid": "7.0881",
      "ask": "7.1059",
      "open": "6.8749",
      "high": "7.1533",
      "low": "6.8749",
      "close": "7.094",
      "average": "7.068",
      "volume": "978904.38",
      "turnover": "6918937.21",
      "trades": "716"
    },
    {
      "date": "2024-02-23",
      "bid": "6.9578",
      "ask": "6.9815",
      "open": "7.1236",
      "high": "7.1473",
      "low": "6.946",
      "close": "6.946",
      "average": "7.0126",
      "volume": "1147608.5",
      "turnover": "8047716.3",
      "trades": "790"
    },
    {
      "date": "2024-02-26",
      "bid": "6.8394",
      "ask": "6.8572",
      "open": "6.9282",
      "high": "6.9697",
      "low": "6.7624",
      "close": "6.8216",
      "average": "6.8397",
      "volume": "1196149.35",
      "turnover": "8181340.4",
      "trades": "858"
    },
    {
      "date": "2024-02-27",
      "bid": "6.7624",
      "ask": "6.7743",
      "open": "6.8216",
      "high": "6.8986",
      "low": "6.7506",
      "close": "6.7506",
      "average": "6.7933",
      "volume": "1261336.02",
      "turnover": "8568806.01",
      "trades": "809"
    },
    {
      "date": "2024-02-28",
      "bid": "6.7506",
      "ask": "6.7802",
      "open": "6.7506",
      "high": "6.8157",
      "low": "6.6203",
      "close": "6.7565",
      "average": "6.7095",
      "volume": "1592516.22",
      "turnover": "10685010",
      "trades": "747"
    },
    {
      "date": "2024-02-29",
      "bid": "6.7032",
      "ask": "6.721",
      "open": "6.721",
      "high": "6.8157",
      "low": "6.6322",
      "close": "6.6914",
      "average": "6.721",
      "volume": "1127240.73",
      "turnover": "7576317.06",
      "trades": "654"
    },
    {
      "date": "2024-03-01",
      "bid": "7.2184",
      "ask": "7.2421",
      "open": "6.7091",
      "high": "7.248",
      "low": "6.7091",
      "close": "7.2302",
      "average": "7.0485",
      "volume": "2041485.33",
      "turnover": "14389561.59",
      "trades": "1177"
    },
    {
      "date": "2024-03-04",
      "bid": "7.1769",
      "ask": "7.1947",
      "open": "7.2421",
      "high": "7.3368",
      "low": "7.1236",
      "close": "7.1947",
      "average": "7.2234",
      "volume": "1388539.6",
      "turnover": "10030089.98",
      "trades": "980"
    },
    {
      "date": "2024-03-05",
      "bid": "7.1118",
      "ask": "7.1296",
      "open": "7.1947",
      "high": "7.1947",
      "low": "7.0585",
      "close": "7.1296",
      "average": "7.1052",
      "volume": "1136655.4",
      "turnover": "8076149.61",
      "trades": "627"
    },
    {
      "date": "2024-03-06",
      "bid": "7.2065",
      "ask": "7.2184",
      "open": "7.1296",
      "high": "7.3546",
      "low": "7.1059",
      "close": "7.2065",
      "average": "7.2267",
      "volume": "839173.8",
      "turnover": "6064542.46",
      "trades": "630"
    },
    {
      "date": "2024-03-07",
      "bid": "7.3605",
      "ask": "7.3724",
      "open": "7.3368",
      "high": "7.5026",
      "low": "7.2835",
      "close": "7.402",
      "average": "7.3879",
      "volume": "2619768.94",
      "turnover": "19354675.27",
      "trades": "1544"
    },
    {
      "date": "2024-03-08",
      "bid": "7.2895",
      "ask": "7.3072",
      "open": "7.4434",
      "high": "7.4434",
      "low": "7.1118",
      "close": "7.3013",
      "average": "7.2658",
      "volume": "1473675.23",
      "turnover": "10707556.13",
      "trades": "901"
    },
    {
      "date": "2024-03-11",
      "bid": "7.3368",
      "ask": "7.3546",
      "open": "7.2895",
      "high": "7.3724",
      "low": "7.1533",
      "close": "7.3724",
      "average": "7.2484",
      "volume": "984917.95",
      "turnover": "7139084.23",
      "trades": "621"
    },
    {
      "date": "2024-03-12",
      "bid": "7.4375",
      "ask": "7.4493",
      "open": "7.3901",
      "high": "7.4908",
      "low": "7.3309",
      "close": "7.473",
      "average": "7.4401",
      "volume": "1435261.69",
      "turnover": "10678761.8",
      "trades": "861"
    },
    {
      "date": "2024-03-13",
      "bid": "7.6092",
      "ask": "7.6211",
      "open": "7.473",
      "high": "7.6388",
      "low": "7.402",
      "close": "7.6329",
      "average": "7.5568",
      "volume": "1701050.89",
      "turnover": "12853355.98",
      "trades": "1032"
    },
    {
      "date": "2024-03-14",
      "bid": "7.2954",
      "ask": "7.3309",
      "open": "7.6684",
      "high": "7.7573",
      "low": "7.2835",
      "close": "7.2835",
      "average": "7.5142",
      "volume": "2156264.93",
      "turnover": "16202668.21",
      "trades": "1266"
    },
    {
      "date": "2024-03-15",
      "bid": "6.9934",
      "ask": "7.0171",
      "open": "7.1118",
      "high": "7.1473",
      "low": "6.6322",
      "close": "7.023",
      "average": "6.8591",
      "volume": "7184194.83",
      "turnover": "49278037.63",
      "trades": "3231"
    },
    {
      "date": "2024-03-18",
      "bid": "7.1947",
      "ask": "7.2184",
      "open": "7.0111",
      "high": "7.2362",
      "low": "6.9697",
      "close": "7.1888",
      "average": "7.1216",
      "volume": "1740487.8",
      "turnover": "12395179.2",
      "trades": "1321"
    },
    {
      "date": "2024-03-19",
      "bid": "7.1355",
      "ask": "7.1888",
      "open": "7.171",
      "high": "7.2243",
      "low": "6.946",
      "close": "7.2243",
      "average": "7.0847",
      "volume": "2101897.96",
      "turnover": "14891325.69",
      "trades": "798"
    },
    {
      "date": "2024-03-20",
      "bid": "7.3191",
      "ask": "7.325",
      "open": "7.2125",
      "high": "7.3901",
      "low": "7.0881",
      "close": "7.3131",
      "average": "7.3081",
      "volume": "2241263.77",
      "turnover": "16379515.87",
      "trades": "1231"
    },
    {
      "date": "2024-03-21",
      "bid": "7.3783",
      "ask": "7.396",
      "open": "7.402",
      "high": "7.5204",
      "low": "7.3487",
      "close": "7.396",
      "average": "7.4507",
      "volume": "2103419.5",
      "turnover": "15671929.05",
      "trades": "1381"
    },
    {
      "date": "2024-03-22",
      "bid": "7.325",
      "ask": "7.3368",
      "open": "7.3901",
      "high": "7.5322",
      "low": "7.2539",
      "close": "7.3368",
      "average": "7.4117",
      "volume": "1307911.19",
      "turnover": "9694063.61",
      "trades": "822"
    },
    {
      "date": "2024-03-25",
      "bid": "7.2065",
      "ask": "7.2243",
      "open": "7.3368",
      "high": "7.3664",
      "low": "7.171",
      "close": "7.2065",
      "average": "7.2444",
      "volume": "1083377.66",
      "turnover": "7848444.07",
      "trades": "721"
    },
    {
      "date": "2024-03-26",
      "bid": "7.2835",
      "ask": "7.3013",
      "open": "7.2065",
      "high": "7.3013",
      "low": "7.1118",
      "close": "7.2895",
      "average": "7.2016",
      "volume": "1698556.64",
      "turnover": "12232674.79",
      "trades": "985"
    },
    {
      "date": "2024-03-27",
      "bid": "7.5322",
      "ask": "7.55",
      "open": "7.2895",
      "high": "7.55",
      "low": "7.2835",
      "close": "7.5204",
      "average": "7.4267",
      "volume": "1402782.35",
      "turnover": "10415978.46",
      "trades": "785"
    },
    {
      "date": "2024-03-28",
      "bid": "7.4789",
      "ask": "7.4967",
      "open": "7.5322",
      "high": "7.5322",
      "low": "7.3072",
      "close": "7.4849",
      "average": "7.4201",
      "volume": "571381.76",
      "turnover": "4239738.07",
      "trades": "432"
    },
    {
      "date": "2024-04-02",
      "bid": "7.1355",
      "ask": "7.1533",
      "open": "7.4849",
      "high": "7.5441",
      "low": "7.1355",
      "close": "7.1473",
      "average": "7.2603",
      "volume": "2483116.92",
      "turnover": "18026768.45",
      "trades": "1544"
    },
    {
      "date": "2024-04-03",
      "bid": "7.1947",
      "ask": "7.2125",
      "open": "7.1355",
      "high": "7.2362",
      "low": "6.8927",
      "close": "7.2362",
      "average": "7.0612",
      "volume": "2370115.55",
      "turnover": "16736405.34",
      "trades": "1443"
    },
    {
      "date": "2024-04-04",
      "bid": "7.3842",
      "ask": "7.402",
      "open": "7.2598",
      "high": "7.4434",
      "low": "7.2362",
      "close": "7.402",
      "average": "7.3719",
      "volume": "1256511.32",
      "turnover": "9262885.33",
      "trades": "871"
    },
    {
      "date": "2024-04-05",
      "bid": "7.5915",
      "ask": "7.6211",
      "open": "7.4612",
      "high": "7.775",
      "low": "7.4553",
      "close": "7.627",
      "average": "7.6332",
      "volume": "2894770.17",
      "turnover": "22094719.9",
      "trades": "1633"
    },
    {
      "date": "2024-04-08",
      "bid": "7.4316",
      "ask": "7.4375",
      "open": "7.627",
      "high": "7.7513",
      "low": "7.4197",
      "close": "7.4197",
      "average": "7.5946",
      "volume": "1691352.52",
      "turnover": "12844678.33",
      "trades": "918"
    },
    {
      "date": "2024-04-09",
      "bid": "7.4671",
      "ask": "7.4849",
      "open": "7.3842",
      "high": "7.5441",
      "low": "7.3309",
      "close": "7.4612",
      "average": "7.4561",
      "volume": "1178078.25",
      "turnover": "8783914.01",
      "trades": "764"
    },
    {
      "date": "2024-04-10",
      "bid": "7.7573",
      "ask": "7.775",
      "open": "7.8046",
      "high": "7.8757",
      "low": "7.2658",
      "close": "7.7869",
      "average": "7.6205",
      "volume": "8470191.38",
      "turnover": "64657587.91",
      "trades": "3884"
    },
    {
      "date": "2024-04-11",
      "bid": "7.8165",
      "ask": "7.8342",
      "open": "7.7809",
      "high": "7.9941",
      "low": "7.6507",
      "close": "7.8165",
      "average": "7.8238",
      "volume": "4123907.18",
      "turnover": "32264976.13",
      "trades": "2522"
    },
    {
      "date": "2024-04-12",
      "bid": "7.8638",
      "ask": "7.8698",
      "open": "7.9527",
      "high": "8.0297",
      "low": "7.7869",
      "close": "7.8698",
      "average": "7.8663",
      "volume": "3530818.47",
      "turnover": "27783348.96",
      "trades": "2186"
    },
    {
      "date": "2024-04-15",
      "bid": "7.7987",
      "ask": "7.8165",
      "open": "7.8816",
      "high": "7.9231",
      "low": "7.7691",
      "close": "7.7809",
      "average": "7.823",
      "volume": "2292146.89",
      "turnover": "17931605.57",
      "trades": "1514"
    },
    {
      "date": "2024-04-16",
      "bid": "8.0711",
      "ask": "8.1007",
      "open": "7.7277",
      "high": "8.1422",
      "low": "7.7158",
      "close": "8.0889",
      "average": "7.9515",
      "volume": "7372722.95",
      "turnover": "59003955.75",
      "trades": "2073"
    },
    {
      "date": "2024-04-17",
      "bid": "8.0415",
      "ask": "8.0474",
      "open": "8.0889",
      "high": "8.2251",
      "low": "7.9468",
      "close": "8.006",
      "average": "8.1207",
      "volume": "12892348.53",
      "turnover": "104694834.58",
      "trades": "1721"
    },
    {
      "date": "2024-04-18",
      "bid": "7.5855",
      "ask": "7.6092",
      "open": "8.0178",
      "high": "8.0652",
      "low": "7.5441",
      "close": "7.5796",
      "average": "7.7406",
      "volume": "2874893.82",
      "turnover": "22252929.57",
      "trades": "1536"
    },
    {
      "date": "2024-04-19",
      "bid": "7.5796",
      "ask": "7.6033",
      "open": "7.5382",
      "high": "7.6388",
      "low": "7.4079",
      "close": "7.6151",
      "average": "7.5262",
      "volume": "2102885.87",
      "turnover": "15826854.58",
      "trades": "1109"
    },
    {
      "date": "2024-04-22",
      "bid": "7.7809",
      "ask": "7.7987",
      "open": "7.6388",
      "high": "7.8342",
      "low": "7.6388",
      "close": "7.8046",
      "average": "7.7356",
      "volume": "1567636.16",
      "turnover": "12126657.81",
      "trades": "1028"
    },
    {
      "date": "2024-04-23",
      "bid": "8.0593",
      "ask": "8.0652",
      "open": "7.8165",
      "high": "8.1066",
      "low": "7.7632",
      "close": "8.1066",
      "average": "7.9931",
      "volume": "14642451.96",
      "turnover": "117050676.7",
      "trades": "1894"
    },
    {
      "date": "2024-04-24",
      "bid": "7.775",
      "ask": "7.7869",
      "open": "8.1362",
      "high": "8.1362",
      "low": "7.7573",
      "close": "7.7573",
      "average": "7.9067",
      "volume": "1536398.04",
      "turnover": "12147984.51",
      "trades": "1098"
    },
    {
      "date": "2024-04-25",
      "bid": "7.2598",
      "ask": "7.2776",
      "open": "7.7573",
      "high": "7.8165",
      "low": "7.2302",
      "close": "7.2302",
      "average": "7.4373",
      "volume": "2946237.59",
      "turnover": "21914495.44",
      "trades": "1751"
    },
    {
      "date": "2024-04-26",
      "bid": "7.4138",
      "ask": "7.4256",
      "open": "7.3131",
      "high": "7.4908",
      "low": "7.2835",
      "close": "7.4256",
      "average": "7.4238",
      "volume": "1515123.42",
      "turnover": "11247910.77",
      "trades": "933"
    },
    {
      "date": "2024-04-29",
      "bid": "7.5855",
      "ask": "7.5974",
      "open": "7.5026",
      "high": "7.6033",
      "low": "7.4612",
      "close": "7.6033",
      "average": "7.5374",
      "volume": "808768.22",
      "turnover": "6096057.9",
      "trades": "592"
    },
    {
      "date": "2024-04-30",
      "bid": "7.4612",
      "ask": "7.4789",
      "open": "7.6033",
      "high": "7.6033",
      "low": "7.4138",
      "close": "7.4612",
      "average": "7.4802",
      "volume": "321721.62",
      "turnover": "2406601.24",
      "trades": "315"
    },
    {
      "date": "2024-05-02",
      "bid": "7.094",
      "ask": "7.1059",
      "open": "7.3901",
      "high": "7.4375",
      "low": "7.0822",
      "close": "7.1059",
      "average": "7.2398",
      "volume": "2349553.58",
      "turnover": "17010390.07",
      "trades": "1616"
    },
    {
      "date": "2024-05-03",
      "bid": "7.2184",
      "ask": "7.2362",
      "open": "7.1118",
      "high": "7.3131",
      "low": "7.1118",
      "close": "7.2539",
      "average": "7.2246",
      "volume": "1778566.97",
      "turnover": "12849457.6",
      "trades": "1268"
    },
    {
      "date": "2024-05-06",
      "bid": "7.1473",
      "ask": "7.1533",
      "open": "7.2539",
      "high": "7.2895",
      "low": "7.0881",
      "close": "7.1888",
      "average": "7.1583",
      "volume": "1498003.07",
      "turnover": "10723266.06",
      "trades": "1076"
    },
    {
      "date": "2024-05-07",
      "bid": "6.9519",
      "ask": "6.9697",
      "open": "7.1888",
      "high": "7.1888",
      "low": "6.9282",
      "close": "6.9578",
      "average": "7.0277",
      "volume": "2663130.46",
      "turnover": "18715005.3",
      "trades": "1628"
    },
    {
      "date": "2024-05-08",
      "bid": "7.2243",
      "ask": "7.2539",
      "open": "6.9578",
      "high": "7.2658",
      "low": "6.9401",
      "close": "7.2243",
      "average": "7.1676",
      "volume": "1720256.82",
      "turnover": "12330227.78",
      "trades": "838"
    },
    {
      "date": "2024-05-10",
      "bid": "7.325",
      "ask": "7.3309",
      "open": "7.2776",
      "high": "7.3605",
      "low": "7.2302",
      "close": "7.3309",
      "average": "7.315",
      "volume": "1621808.93",
      "turnover": "11863549.35",
      "trades": "886"
    },
    {
      "date": "2024-05-13",
      "bid": "7.3664",
      "ask": "7.3842",
      "open": "7.3487",
      "high": "7.3901",
      "low": "7.2243",
      "close": "7.3842",
      "average": "7.3288",
      "volume": "1009326.85",
      "turnover": "7397108.92",
      "trades": "640"
    },
    {
      "date": "2024-05-14",
      "bid": "7.6092",
      "ask": "7.6151",
      "open": "7.2954",
      "high": "7.6625",
      "low": "7.2954",
      "close": "7.6211",
      "average": "7.5483",
      "volume": "1696501.45",
      "turnover": "12806137.05",
      "trades": "989"
    },
    {
      "date": "2024-05-15",
      "bid": "7.4256",
      "ask": "7.4434",
      "open": "7.6211",
      "high": "7.6744",
      "low": "7.3664",
      "close": "7.4434",
      "average": "7.519",
      "volume": "1520431.09",
      "turnover": "11432602.28",
      "trades": "876"
    },
    {
      "date": "2024-05-16",
      "bid": "7.5145",
      "ask": "7.5204",
      "open": "7.55",
      "high": "7.7099",
      "low": "7.4553",
      "close": "7.5263",
      "average": "7.574",
      "volume": "2202585.1",
      "turnover": "16682499.64",
      "trades": "1368"
    },
    {
      "date": "2024-05-17",
      "bid": "7.473",
      "ask": "7.4908",
      "open": "7.5322",
      "high": "7.6092",
      "low": "7.4256",
      "close": "7.473",
      "average": "7.5144",
      "volume": "1005579.56",
      "turnover": "7556342.42",
      "trades": "725"
    },
    {
      "date": "2024-05-20",
      "bid": "7.7277",
      "ask": "7.7395",
      "open": "7.4789",
      "high": "7.7691",
      "low": "7.4789",
      "close": "7.7277",
      "average": "7.6824",
      "volume": "1348712.59",
      "turnover": "10361423.55",
      "trades": "907"
    },
    {
      "date": "2024-05-21",
      "bid": "7.8342",
      "ask": "7.8579",
      "open": "7.7395",
      "high": "7.8638",
      "low": "7.6803",
      "close": "7.8579",
      "average": "7.7593",
      "volume": "920197.37",
      "turnover": "7140226.11",
      "trades": "610"
    },
    {
      "date": "2024-05-22",
      "bid": "7.8106",
      "ask": "7.852",
      "open": "7.852",
      "high": "7.8935",
      "low": "7.6803",
      "close": "7.8106",
      "average": "7.7908",
      "volume": "811416.15",
      "turnover": "6321585.78",
      "trades": "626"
    },
    {
      "date": "2024-05-23",
      "bid": "7.7395",
      "ask": "7.7632",
      "open": "7.8402",
      "high": "7.9112",
      "low": "7.704",
      "close": "7.7277",
      "average": "7.8151",
      "volume": "1720017.02",
      "turnover": "13442245.23",
      "trades": "628"
    },
    {
      "date": "2024-05-24",
      "bid": "7.8579",
      "ask": "7.8935",
      "open": "7.8106",
      "high": "7.8875",
      "low": "7.6388",
      "close": "7.852",
      "average": "7.7942",
      "volume": "946418.28",
      "turnover": "7376478.85",
      "trades": "638"
    },
    {
      "date": "2024-05-27",
      "bid": "7.929",
      "ask": "7.9349",
      "open": "7.8638",
      "high": "7.9704",
      "low": "7.852",
      "close": "7.9112",
      "average": "7.9192",
      "volume": "708086.14",
      "turnover": "5607497.87",
      "trades": "544"
    },
    {
      "date": "2024-05-28",
      "bid": "7.9408",
      "ask": "7.9468",
      "open": "7.9112",
      "high": "8.1185",
      "low": "7.8994",
      "close": "7.9171",
      "average": "8.0011",
      "volume": "2594826.4",
      "turnover": "20761384.28",
      "trades": "650"
    },
    {
      "date": "2024-05-29",
      "bid": "8.2902",
      "ask": "8.302",
      "open": "7.9349",
      "high": "8.3494",
      "low": "7.9349",
      "close": "8.2961",
      "average": "8.2172",
      "volume": "3566776.6",
      "turnover": "29309229.11",
      "trades": "2006"
    },
    {
      "date": "2024-05-30",
      "bid": "8.4915",
      "ask": "8.4975",
      "open": "8.302",
      "high": "8.5744",
      "low": "8.2132",
      "close": "8.4915",
      "average": "8.4183",
      "volume": "2181430.38",
      "turnover": "18362655.26",
      "trades": "1323"
    },
    {
      "date": "2024-05-31",
      "bid": "8.5863",
      "ask": "8.5922",
      "open": "8.4086",
      "high": "8.6337",
      "low": "8.3317",
      "close": "8.5981",
      "average": "8.5252",
      "volume": "1821315.48",
      "turnover": "15524719.15",
      "trades": "1126"
    },
    {
      "date": "2024-06-03",
      "bid": "8.533",
      "ask": "8.5626",
      "open": "8.6455",
      "high": "8.8528",
      "low": "8.4501",
      "close": "8.5626",
      "average": "8.6109",
      "volume": "1286807.13",
      "turnover": "11080802.02",
      "trades": "1015"
    },
    {
      "date": "2024-06-04",
      "bid": "8.3376",
      "ask": "8.3553",
      "open": "8.5626",
      "high": "8.5626",
      "low": "8.3198",
      "close": "8.3257",
      "average": "8.3897",
      "volume": "972742.21",
      "turnover": "8160818.15",
      "trades": "956"
    },
    {
      "date": "2024-06-05",
      "bid": "8.3376",
      "ask": "8.3494",
      "open": "8.3257",
      "high": "8.4264",
      "low": "8.2902",
      "close": "8.3553",
      "average": "8.3296",
      "volume": "759045.25",
      "turnover": "6322613.93",
      "trades": "628"
    },
    {
      "date": "2024-06-07",
      "bid": "7.6744",
      "ask": "7.698",
      "open": "8.3257",
      "high": "8.6455",
      "low": "7.5915",
      "close": "7.6625",
      "average": "7.91",
      "volume": "5800871.72",
      "turnover": "45886681.76",
      "trades": "3059"
    },
    {
      "date": "2024-06-10",
      "bid": "7.5915",
      "ask": "7.6151",
      "open": "7.6151",
      "high": "7.6625",
      "low": "7.4197",
      "close": "7.6329",
      "average": "7.585",
      "volume": "4104346.62",
      "turnover": "31132017.22",
      "trades": "1738"
    },
    {
      "date": "2024-06-11",
      "bid": "7.6033",
      "ask": "7.6092",
      "open": "7.6151",
      "high": "7.6625",
      "low": "7.5263",
      "close": "7.5915",
      "average": "7.5929",
      "volume": "1054250.44",
      "turnover": "8005020.69",
      "trades": "778"
    },
    {
      "date": "2024-06-12",
      "bid": "7.7158",
      "ask": "7.7277",
      "open": "7.5322",
      "high": "7.7928",
      "low": "7.4849",
      "close": "7.698",
      "average": "7.6636",
      "volume": "1206546.86",
      "turnover": "9246608.4",
      "trades": "892"
    },
    {
      "date": "2024-06-13",
      "bid": "7.4612",
      "ask": "7.4789",
      "open": "7.704",
      "high": "7.7573",
      "low": "7.4553",
      "close": "7.4671",
      "average": "7.59",
      "volume": "2743720.03",
      "turnover": "20823551.93",
      "trades": "789"
    },
    {
      "date": "2024-06-14",
      "bid": "7.3724",
      "ask": "7.3842",
      "open": "7.4671",
      "high": "7.5382",
      "low": "7.2954",
      "close": "7.3427",
      "average": "7.4552",
      "volume": "2898080.08",
      "turnover": "21605930.63",
      "trades": "1014"
    },
    {
      "date": "2024-06-17",
      "bid": "7.3131",
      "ask": "7.325",
      "open": "7.3427",
      "high": "7.4434",
      "low": "7.2539",
      "close": "7.3131",
      "average": "7.3284",
      "volume": "668193.27",
      "turnover": "4896827.92",
      "trades": "581"
    },
    {
      "date": "2024-06-18",
      "bid": "7.3901",
      "ask": "7.396",
      "open": "7.325",
      "high": "7.4375",
      "low": "7.2302",
      "close": "7.3842",
      "average": "7.3526",
      "volume": "801488.1",
      "turnover": "5893205.06",
      "trades": "570"
    },
    {
      "date": "2024-06-19",
      "bid": "7.3783",
      "ask": "7.3901",
      "open": "7.3842",
      "high": "7.4375",
      "low": "7.325",
      "close": "7.3724",
      "average": "7.3915",
      "volume": "568328.54",
      "turnover": "4200813.96",
      "trades": "456"
    },
    {
      "date": "2024-06-20",
      "bid": "7.4079",
      "ask": "7.4197",
      "open": "7.3724",
      "high": "7.4493",
      "low": "7.3191",
      "close": "7.402",
      "average": "7.3912",
      "volume": "1320338.55",
      "turnover": "9759037.31",
      "trades": "704"
    },
    {
      "date": "2024-06-24",
      "bid": "7.1473",
      "ask": "7.1533",
      "open": "7.3546",
      "high": "7.3546",
      "low": "7.0467",
      "close": "7.1473",
      "average": "7.1656",
      "volume": "3580396.2",
      "turnover": "25655642.58",
      "trades": "2067"
    },
    {
      "date": "2024-06-25",
      "bid": "7.0822",
      "ask": "7.1059",
      "open": "7.1533",
      "high": "7.2065",
      "low": "7.023",
      "close": "7.0881",
      "average": "7.0913",
      "volume": "1635131.32",
      "turnover": "11595369.49",
      "trades": "955"
    },
    {
      "date": "2024-06-26",
      "bid": "7.10",
      "ask": "7.1236",
      "open": "7.1059",
      "high": "7.1947",
      "low": "6.9993",
      "close": "7.1059",
      "average": "7.082",
      "volume": "950732.99",
      "turnover": "6733011.35",
      "trades": "547"
    },
    {
      "date": "2024-06-27",
      "bid": "7.2125",
      "ask": "7.2302",
      "open": "7.171",
      "high": "7.2243",
      "low": "7.0526",
      "close": "7.2125",
      "average": "7.1661",
      "volume": "745704.29",
      "turnover": "5343872.57",
      "trades": "478"
    },
    {
      "date": "2024-06-28",
      "bid": "6.9874",
      "ask": "7.0171",
      "open": "7.2125",
      "high": "7.2598",
      "low": "6.9045",
      "close": "6.9756",
      "average": "7.0248",
      "volume": "2329135.15",
      "turnover": "16360954.68",
      "trades": "1209"
    },
    {
      "date": "2024-07-01",
      "bid": "7.0467",
      "ask": "7.0763",
      "open": "7.0171",
      "high": "7.10",
      "low": "6.946",
      "close": "7.0704",
      "average": "7.032",
      "volume": "1197243.65",
      "turnover": "8419112.39",
      "trades": "848"
    },
    {
      "date": "2024-07-02",
      "bid": "6.4841",
      "ask": "6.5196",
      "open": "6.4545",
      "high": "6.721",
      "low": "6.117",
      "close": "6.5137",
      "average": "6.3898",
      "volume": "14948958.13",
      "turnover": "95522410.25",
      "trades": "9203"
    },
    {
      "date": "2024-07-03",
      "bid": "6.6144",
      "ask": "6.6499",
      "open": "6.6677",
      "high": "6.721",
      "low": "6.4841",
      "close": "6.6322",
      "average": "6.594",
      "volume": "4260677.41",
      "turnover": "28094867.96",
      "trades": "2101"
    },
    {
      "date": "2024-07-04",
      "bid": "6.567",
      "ask": "6.5848",
      "open": "6.6499",
      "high": "6.6914",
      "low": "6.4604",
      "close": "6.5611",
      "average": "6.5538",
      "volume": "1739699.16",
      "turnover": "11401315.23",
      "trades": "1095"
    },
    {
      "date": "2024-07-05",
      "bid": "6.9342",
      "ask": "6.9519",
      "open": "6.5552",
      "high": "6.9934",
      "low": "6.5137",
      "close": "6.9282",
      "average": "6.8454",
      "volume": "3693888.99",
      "turnover": "25285901.25",
      "trades": "1954"
    },
    {
      "date": "2024-07-08",
      "bid": "6.7506",
      "ask": "6.7684",
      "open": "6.9164",
      "high": "6.9756",
      "low": "6.7506",
      "close": "6.7506",
      "average": "6.8283",
      "volume": "1242174",
      "turnover": "8482047.09",
      "trades": "971"
    },
    {
      "date": "2024-07-09",
      "bid": "6.7624",
      "ask": "6.7743",
      "open": "6.7269",
      "high": "6.8098",
      "low": "6.721",
      "close": "6.7624",
      "average": "6.7606",
      "volume": "772816.85",
      "turnover": "5224746.36",
      "trades": "645"
    },
    {
      "date": "2024-07-10",
      "bid": "6.6085",
      "ask": "6.6144",
      "open": "6.7802",
      "high": "6.8216",
      "low": "6.5907",
      "close": "6.5907",
      "average": "6.6545",
      "volume": "912272.16",
      "turnover": "6070558.89",
      "trades": "770"
    },
    {
      "date": "2024-07-11",
      "bid": "6.7091",
      "ask": "6.721",
      "open": "6.6144",
      "high": "6.7328",
      "low": "6.5374",
      "close": "6.7091",
      "average": "6.6388",
      "volume": "1139703.56",
      "turnover": "7566331.63",
      "trades": "749"
    },
    {
      "date": "2024-07-12",
      "bid": "6.8098",
      "ask": "6.8216",
      "open": "6.721",
      "high": "6.8394",
      "low": "6.5789",
      "close": "6.8039",
      "average": "6.7191",
      "volume": "872340.46",
      "turnover": "5861406.93",
      "trades": "585"
    },
    {
      "date": "2024-07-15",
      "bid": "6.8216",
      "ask": "6.8335",
      "open": "6.8039",
      "high": "6.9045",
      "low": "6.721",
      "close": "6.8157",
      "average": "6.8354",
      "volume": "966223.71",
      "turnover": "6604597.23",
      "trades": "601"
    },
    {
      "date": "2024-07-16",
      "bid": "6.8157",
      "ask": "6.8335",
      "open": "6.7802",
      "high": "6.8809",
      "low": "6.7624",
      "close": "6.8157",
      "average": "6.8241",
      "volume": "731488.56",
      "turnover": "4989573.75",
      "trades": "534"
    },
    {
      "date": "2024-07-17",
      "bid": "6.8809",
      "ask": "6.8927",
      "open": "6.8157",
      "high": "6.9282",
      "low": "6.7684",
      "close": "6.8809",
      "average": "6.8277",
      "volume": "918197.92",
      "turnover": "6269220.56",
      "trades": "654"
    },
    {
      "date": "2024-07-18",
      "bid": "6.8276",
      "ask": "6.8453",
      "open": "6.8809",
      "high": "6.9282",
      "low": "6.8394",
      "close": "6.8572",
      "average": "6.8744",
      "volume": "815692.01",
      "turnover": "5607428.97",
      "trades": "554"
    },
    {
      "date": "2024-07-19",
      "bid": "6.6618",
      "ask": "6.6736",
      "open": "6.8394",
      "high": "6.8394",
      "low": "6.644",
      "close": "6.6618",
      "average": "6.6871",
      "volume": "1057889.66",
      "turnover": "7074405.4",
      "trades": "792"
    },
    {
      "date": "2024-07-22",
      "bid": "6.6677",
      "ask": "6.6914",
      "open": "6.6618",
      "high": "6.7387",
      "low": "6.6381",
      "close": "6.644",
      "average": "6.6846",
      "volume": "576770.5",
      "turnover": "3855523.16",
      "trades": "486"
    },
    {
      "date": "2024-07-23",
      "bid": "6.6914",
      "ask": "6.7032",
      "open": "6.644",
      "high": "6.7684",
      "low": "6.6322",
      "close": "6.6854",
      "average": "6.682",
      "volume": "936513.88",
      "turnover": "6257800.09",
      "trades": "565"
    },
    {
      "date": "2024-07-24",
      "bid": "6.6854",
      "ask": "6.6914",
      "open": "6.6914",
      "high": "6.7743",
      "low": "6.6558",
      "close": "6.6736",
      "average": "6.6959",
      "volume": "410033.75",
      "turnover": "2745556.87",
      "trades": "426"
    },
    {
      "date": "2024-07-25",
      "bid": "6.7151",
      "ask": "6.7328",
      "open": "6.6736",
      "high": "6.7387",
      "low": "6.5433",
      "close": "6.7032",
      "average": "6.607",
      "volume": "853316.91",
      "turnover": "5637756.8",
      "trades": "678"
    },
    {
      "date": "2024-07-26",
      "bid": "6.721",
      "ask": "6.7328",
      "open": "6.7328",
      "high": "6.7624",
      "low": "6.6854",
      "close": "6.6914",
      "average": "6.7155",
      "volume": "505931.66",
      "turnover": "3397619.21",
      "trades": "464"
    },
    {
      "date": "2024-07-29",
      "bid": "6.7151",
      "ask": "6.7328",
      "open": "6.6914",
      "high": "6.8335",
      "low": "6.6736",
      "close": "6.7151",
      "average": "6.7303",
      "volume": "355318.9",
      "turnover": "2391431.5",
      "trades": "393"
    },
    {
      "date": "2024-07-30",
      "bid": "6.8157",
      "ask": "6.8276",
      "open": "6.8986",
      "high": "6.8986",
      "low": "6.7387",
      "close": "6.8157",
      "average": "6.8048",
      "volume": "430360.99",
      "turnover": "2928529.04",
      "trades": "445"
    },
    {
      "date": "2024-07-31",
      "bid": "6.8039",
      "ask": "6.8216",
      "open": "6.8157",
      "high": "6.8986",
      "low": "6.7743",
      "close": "6.8157",
      "average": "6.8354",
      "volume": "715862.74",
      "turnover": "4893268.09",
      "trades": "525"
    },
    {
      "date": "2024-08-01",
      "bid": "6.5552",
      "ask": "6.5848",
      "open": "6.8157",
      "high": "6.8868",
      "low": "6.5433",
      "close": "6.5433",
      "average": "6.6628",
      "volume": "772958.7",
      "turnover": "5150099.34",
      "trades": "689"
    },
    {
      "date": "2024-08-02",
      "bid": "6.4249",
      "ask": "6.4367",
      "open": "6.5137",
      "high": "6.5137",
      "low": "6.3183",
      "close": "6.4249",
      "average": "6.4272",
      "volume": "1567509.51",
      "turnover": "10074799.24",
      "trades": "888"
    },
    {
      "date": "2024-08-05",
      "bid": "6.2176",
      "ask": "6.2295",
      "open": "6.1229",
      "high": "6.2295",
      "low": "5.9097",
      "close": "6.188",
      "average": "6.0957",
      "volume": "2129187.83",
      "turnover": "12978934.82",
      "trades": "1300"
    },
    {
      "date": "2024-08-06",
      "bid": "6.2236",
      "ask": "6.2532",
      "open": "6.2058",
      "high": "6.3775",
      "low": "6.1051",
      "close": "6.2176",
      "average": "6.2129",
      "volume": "850307.6",
      "turnover": "5282950.75",
      "trades": "628"
    },
    {
      "date": "2024-08-07",
      "bid": "6.3716",
      "ask": "6.3953",
      "open": "6.3834",
      "high": "6.4131",
      "low": "6.2591",
      "close": "6.3657",
      "average": "6.3545",
      "volume": "591516.49",
      "turnover": "3758994.32",
      "trades": "604"
    },
    {
      "date": "2024-08-08",
      "bid": "6.2828",
      "ask": "6.3005",
      "open": "6.3657",
      "high": "6.3657",
      "low": "6.2176",
      "close": "6.2769",
      "average": "6.2641",
      "volume": "551115.32",
      "turnover": "3452268.32",
      "trades": "526"
    },
    {
      "date": "2024-08-09",
      "bid": "6.2709",
      "ask": "6.3124",
      "open": "6.2828",
      "high": "6.4308",
      "low": "6.2354",
      "close": "6.2532",
      "average": "6.3297",
      "volume": "588757.11",
      "turnover": "3726723.67",
      "trades": "497"
    },
    {
      "date": "2024-08-12",
      "bid": "6.2887",
      "ask": "6.3065",
      "open": "6.2532",
      "high": "6.3361",
      "low": "6.1999",
      "close": "6.2591",
      "average": "6.2583",
      "volume": "307629.17",
      "turnover": "1925291.46",
      "trades": "276"
    },
    {
      "date": "2024-08-13",
      "bid": "6.188",
      "ask": "6.1999",
      "open": "6.3361",
      "high": "6.3538",
      "low": "6.1762",
      "close": "6.1762",
      "average": "6.2539",
      "volume": "653210.86",
      "turnover": "4086605.61",
      "trades": "471"
    },
    {
      "date": "2024-08-14",
      "bid": "6.1229",
      "ask": "6.1407",
      "open": "6.1347",
      "high": "6.265",
      "low": "6.1111",
      "close": "6.1111",
      "average": "6.1738",
      "volume": "346054.53",
      "turnover": "2136547.42",
      "trades": "420"
    },
    {
      "date": "2024-08-15",
      "bid": "6.3065",
      "ask": "6.3302",
      "open": "6.1111",
      "high": "6.3302",
      "low": "6.0578",
      "close": "6.2887",
      "average": "6.2027",
      "volume": "582922.54",
      "turnover": "3615748.02",
      "trades": "504"
    },
    {
      "date": "2024-08-16",
      "bid": "6.3124",
      "ask": "6.3479",
      "open": "6.2887",
      "high": "6.3894",
      "low": "6.2887",
      "close": "6.2887",
      "average": "6.3278",
      "volume": "558246.82",
      "turnover": "3532698.05",
      "trades": "493"
    },
    {
      "date": "2024-08-19",
      "bid": "6.3716",
      "ask": "6.3894",
      "open": "6.2887",
      "high": "6.419",
      "low": "6.2236",
      "close": "6.3657",
      "average": "6.3625",
      "volume": "426103.71",
      "turnover": "2711111.71",
      "trades": "465"
    },
    {
      "date": "2024-08-20",
      "bid": "6.3183",
      "ask": "6.3361",
      "open": "6.3716",
      "high": "6.4427",
      "low": "6.2828",
      "close": "6.2887",
      "average": "6.3398",
      "volume": "442654.95",
      "turnover": "2806331.9",
      "trades": "531"
    },
    {
      "date": "2024-08-21",
      "bid": "6.265",
      "ask": "6.2946",
      "open": "6.5137",
      "high": "6.6677",
      "low": "6.2295",
      "close": "6.2769",
      "average": "6.4327",
      "volume": "1369044.9",
      "turnover": "8798652.17",
      "trades": "925"
    },
    {
      "date": "2024-08-22",
      "bid": "6.4723",
      "ask": "6.49",
      "open": "6.2769",
      "high": "6.5315",
      "low": "6.2591",
      "close": "6.49",
      "average": "6.4455",
      "volume": "600765.67",
      "turnover": "3872223.45",
      "trades": "577"
    },
    {
      "date": "2024-08-23",
      "bid": "6.6618",
      "ask": "6.6795",
      "open": "6.5078",
      "high": "6.6854",
      "low": "6.5078",
      "close": "6.6558",
      "average": "6.6239",
      "volume": "388311.62",
      "turnover": "2572136.79",
      "trades": "440"
    },
    {
      "date": "2024-08-26",
      "bid": "6.5552",
      "ask": "6.5789",
      "open": "6.6558",
      "high": "6.6558",
      "low": "6.5315",
      "close": "6.5315",
      "average": "6.5716",
      "volume": "374374.53",
      "turnover": "2460256.97",
      "trades": "417"
    },
    {
      "date": "2024-08-27",
      "bid": "6.3953",
      "ask": "6.4131",
      "open": "6.5256",
      "high": "6.5966",
      "low": "6.3775",
      "close": "6.4131",
      "average": "6.462",
      "volume": "501161",
      "turnover": "3238398.63",
      "trades": "427"
    },
    {
      "date": "2024-08-28",
      "bid": "6.419",
      "ask": "6.4308",
      "open": "6.4131",
      "high": "6.4841",
      "low": "6.3834",
      "close": "6.419",
      "average": "6.4392",
      "volume": "397309.17",
      "turnover": "2556660.77",
      "trades": "356"
    },
    {
      "date": "2024-08-29",
      "bid": "6.419",
      "ask": "6.4308",
      "open": "6.419",
      "high": "6.5493",
      "low": "6.4012",
      "close": "6.4308",
      "average": "6.4683",
      "volume": "762730.06",
      "turnover": "4934417.18",
      "trades": "438"
    },
    {
      "date": "2024-08-30",
      "bid": "6.3834",
      "ask": "6.4071",
      "open": "6.5315",
      "high": "6.5315",
      "low": "6.3716",
      "close": "6.3953",
      "average": "6.3978",
      "volume": "930341.57",
      "turnover": "5955737.95",
      "trades": "647"
    },
    {
      "date": "2024-09-02",
      "bid": "6.2946",
      "ask": "6.3124",
      "open": "6.3834",
      "high": "6.3953",
      "low": "6.2472",
      "close": "6.3124",
      "average": "6.3078",
      "volume": "496881.76",
      "turnover": "3134245.28",
      "trades": "489"
    },
    {
      "date": "2024-09-03",
      "bid": "6.2058",
      "ask": "6.2176",
      "open": "6.3124",
      "high": "6.3953",
      "low": "6.2058",
      "close": "6.2058",
      "average": "6.2916",
      "volume": "491742.95",
      "turnover": "3094091.46",
      "trades": "449"
    },
    {
      "date": "2024-09-04",
      "bid": "6.0578",
      "ask": "6.0814",
      "open": "6.1466",
      "high": "6.2176",
      "low": "6.0578",
      "close": "6.0578",
      "average": "6.1121",
      "volume": "571467.89",
      "turnover": "3494064.14",
      "trades": "608"
    },
    {
      "date": "2024-09-05",
      "bid": "6.0578",
      "ask": "6.0933",
      "open": "6.3361",
      "high": "6.3361",
      "low": "6.0578",
      "close": "6.0578",
      "average": "6.1135",
      "volume": "476233.65",
      "turnover": "2911513.9",
      "trades": "414"
    },
    {
      "date": "2024-09-06",
      "bid": "6.0045",
      "ask": "6.0281",
      "open": "6.0696",
      "high": "6.117",
      "low": "5.9926",
      "close": "6.0163",
      "average": "6.0358",
      "volume": "882565.72",
      "turnover": "5328068.13",
      "trades": "630"
    },
    {
      "date": "2024-09-09",
      "bid": "6.0222",
      "ask": "6.0578",
      "open": "6.0163",
      "high": "6.1407",
      "low": "5.9926",
      "close": "6.0222",
      "average": "6.046",
      "volume": "543634.24",
      "turnover": "3287505.84",
      "trades": "501"
    },
    {
      "date": "2024-09-10",
      "bid": "6.0992",
      "ask": "6.1288",
      "open": "6.0696",
      "high": "6.194",
      "low": "6.0222",
      "close": "6.1051",
      "average": "6.1246",
      "volume": "841352.26",
      "turnover": "5153010.73",
      "trades": "505"
    },
    {
      "date": "2024-09-11",
      "bid": "6.1229",
      "ask": "6.1643",
      "open": "6.2117",
      "high": "6.2176",
      "low": "6.04",
      "close": "6.1111",
      "average": "6.1078",
      "volume": "3597207.51",
      "turnover": "21969544.37",
      "trades": "560"
    },
    {
      "date": "2024-09-12",
      "bid": "6.1821",
      "ask": "6.2236",
      "open": "6.1229",
      "high": "6.265",
      "low": "6.0933",
      "close": "6.2058",
      "average": "6.2009",
      "volume": "558356.59",
      "turnover": "3462070.82",
      "trades": "569"
    },
    {
      "date": "2024-09-13",
      "bid": "5.3353",
      "ask": "5.3412",
      "open": "5.1192",
      "high": "5.356",
      "low": "5.057",
      "close": "5.3028",
      "average": "5.2169",
      "volume": "19107053.65",
      "turnover": "99665798.1",
      "trades": "5685"
    },
    {
      "date": "2024-09-16",
      "bid": "5.1754",
      "ask": "5.1932",
      "open": "5.2228",
      "high": "5.2435",
      "low": "5.0629",
      "close": "5.1518",
      "average": "5.1475",
      "volume": "3619753.74",
      "turnover": "18640003.94",
      "trades": "1451"
    },
    {
      "date": "2024-09-17",
      "bid": "5.1991",
      "ask": "5.208",
      "open": "5.1518",
      "high": "5.2406",
      "low": "5.1192",
      "close": "5.1902",
      "average": "5.1888",
      "volume": "1993591.26",
      "turnover": "10340391.89",
      "trades": "944"
    },
    {
      "date": "2024-09-18",
      "bid": "5.1843",
      "ask": "5.1991",
      "open": "5.1902",
      "high": "5.2139",
      "low": "5.131",
      "close": "5.1814",
      "average": "5.1744",
      "volume": "1708184.09",
      "turnover": "8840198.11",
      "trades": "785"
    },
    {
      "date": "2024-09-19",
      "bid": "5.2524",
      "ask": "5.2702",
      "open": "5.1784",
      "high": "5.3945",
      "low": "5.1754",
      "close": "5.2376",
      "average": "5.2778",
      "volume": "1760482.36",
      "turnover": "9290979.59",
      "trades": "1120"
    },
    {
      "date": "2024-09-20",
      "bid": "5.1458",
      "ask": "5.1784",
      "open": "5.2347",
      "high": "5.2968",
      "low": "5.1192",
      "close": "5.1192",
      "average": "5.1834",
      "volume": "1455931.74",
      "turnover": "7553265.17",
      "trades": "689"
    },
    {
      "date": "2024-09-23",
      "bid": "5.0392",
      "ask": "5.057",
      "open": "5.0925",
      "high": "5.1281",
      "low": "5.0215",
      "close": "5.0304",
      "average": "5.0658",
      "volume": "1089978.9",
      "turnover": "5521686.25",
      "trades": "684"
    },
    {
      "date": "2024-09-24",
      "bid": "4.9948",
      "ask": "5.0037",
      "open": "5.0333",
      "high": "5.1399",
      "low": "4.9771",
      "close": "4.9948",
      "average": "5.0375",
      "volume": "870288.65",
      "turnover": "4384304.53",
      "trades": "660"
    },
    {
      "date": "2024-09-25",
      "bid": "5.0185",
      "ask": "5.0511",
      "open": "4.9948",
      "high": "5.1162",
      "low": "4.9711",
      "close": "5.0422",
      "average": "5.0193",
      "volume": "907047.23",
      "turnover": "4552784.45",
      "trades": "729"
    },
    {
      "date": "2024-09-26",
      "bid": "5.0452",
      "ask": "5.0629",
      "open": "5.0422",
      "high": "5.131",
      "low": "5.0244",
      "close": "5.0452",
      "average": "5.0821",
      "volume": "712377.2",
      "turnover": "3620339.21",
      "trades": "575"
    },
    {
      "date": "2024-09-27",
      "bid": "5.0866",
      "ask": "5.0955",
      "open": "5.0452",
      "high": "5.1103",
      "low": "5.0007",
      "close": "5.1014",
      "average": "5.0578",
      "volume": "770908.58",
      "turnover": "3899069.59",
      "trades": "671"
    },
    {
      "date": "2024-09-30",
      "bid": "4.9267",
      "ask": "4.9504",
      "open": "5.0925",
      "high": "5.1103",
      "low": "4.903",
      "close": "4.9415",
      "average": "4.9679",
      "volume": "1030716.3",
      "turnover": "5120842.55",
      "trades": "817"
    },
    {
      "date": "2024-10-01",
      "bid": "4.8823",
      "ask": "4.9119",
      "open": "4.9504",
      "high": "5.0126",
      "low": "4.8586",
      "close": "4.8853",
      "average": "4.931",
      "volume": "733786.92",
      "turnover": "3618006.38",
      "trades": "666"
    },
    {
      "date": "2024-10-02",
      "bid": "4.8882",
      "ask": "4.9001",
      "open": "4.8557",
      "high": "4.9356",
      "low": "4.8231",
      "close": "4.8823",
      "average": "4.8687",
      "volume": "733518.41",
      "turnover": "3571276.61",
      "trades": "707"
    },
    {
      "date": "2024-10-03",
      "bid": "4.8497",
      "ask": "4.8586",
      "open": "4.9297",
      "high": "4.9297",
      "low": "4.7846",
      "close": "4.8616",
      "average": "4.8363",
      "volume": "829811.48",
      "turnover": "4013239.04",
      "trades": "594"
    },
    {
      "date": "2024-10-04",
      "bid": "4.9238",
      "ask": "4.9356",
      "open": "4.8823",
      "high": "4.9593",
      "low": "4.8349",
      "close": "4.909",
      "average": "4.8995",
      "volume": "822815.07",
      "turnover": "4031446.72",
      "trades": "857"
    },
    {
      "date": "2024-10-07",
      "bid": "4.8823",
      "ask": "4.8912",
      "open": "4.9356",
      "high": "4.9356",
      "low": "4.832",
      "close": "4.8764",
      "average": "4.8748",
      "volume": "398075.86",
      "turnover": "1940516.56",
      "trades": "489"
    },
    {
      "date": "2024-10-08",
      "bid": "4.8468",
      "ask": "4.8616",
      "open": "4.8734",
      "high": "4.8823",
      "low": "4.8113",
      "close": "4.8468",
      "average": "4.8428",
      "volume": "339676.2",
      "turnover": "1644985.96",
      "trades": "420"
    },
    {
      "date": "2024-10-09",
      "bid": "4.909",
      "ask": "4.9208",
      "open": "4.8438",
      "high": "4.9297",
      "low": "4.7994",
      "close": "4.9267",
      "average": "4.8883",
      "volume": "485401.77",
      "turnover": "2372859.95",
      "trades": "518"
    },
    {
      "date": "2024-10-10",
      "bid": "4.9415",
      "ask": "4.9593",
      "open": "4.9267",
      "high": "4.9593",
      "low": "4.8379",
      "close": "4.9386",
      "average": "4.9052",
      "volume": "642576.93",
      "turnover": "3150168.41",
      "trades": "437"
    },
    {
      "date": "2024-10-11",
      "bid": "4.9267",
      "ask": "4.9297",
      "open": "4.9149",
      "high": "4.9741",
      "low": "4.8942",
      "close": "4.9327",
      "average": "4.9216",
      "volume": "653479.37",
      "turnover": "3216505.75",
      "trades": "665"
    },
    {
      "date": "2024-10-14",
      "bid": "5.0096",
      "ask": "5.0333",
      "open": "4.9178",
      "high": "5.0304",
      "low": "4.8734",
      "close": "5.0185",
      "average": "4.9592",
      "volume": "522629.82",
      "turnover": "2591867.42",
      "trades": "486"
    },
    {
      "date": "2024-10-15",
      "bid": "5.0985",
      "ask": "5.134",
      "open": "5.0185",
      "high": "5.1488",
      "low": "5.0096",
      "close": "5.1281",
      "average": "5.079",
      "volume": "905513.87",
      "turnover": "4599220.45",
      "trades": "738"
    },
    {
      "date": "2024-10-16",
      "bid": "4.9504",
      "ask": "4.9741",
      "open": "4.98",
      "high": "5.1932",
      "low": "4.8024",
      "close": "4.9623",
      "average": "4.9608",
      "volume": "3603563.89",
      "turnover": "17880745.21",
      "trades": "1733"
    },
    {
      "date": "2024-10-17",
      "bid": "4.7728",
      "ask": "4.7846",
      "open": "4.9623",
      "high": "5.0126",
      "low": "4.678",
      "close": "4.7728",
      "average": "4.8182",
      "volume": "2696967.54",
      "turnover": "12995175.02",
      "trades": "1699"
    },
    {
      "date": "2024-10-18",
      "bid": "4.6958",
      "ask": "4.7165",
      "open": "4.7432",
      "high": "4.8497",
      "low": "4.6839",
      "close": "4.6987",
      "average": "4.7468",
      "volume": "1626279",
      "turnover": "7719155.49",
      "trades": "1354"
    },
    {
      "date": "2024-10-21",
      "bid": "4.7372",
      "ask": "4.755",
      "open": "4.6958",
      "high": "4.752",
      "low": "4.6573",
      "close": "4.7313",
      "average": "4.7173",
      "volume": "1058661.41",
      "turnover": "4994153.29",
      "trades": "918"
    },
    {
      "date": "2024-10-22",
      "bid": "4.7728",
      "ask": "4.7994",
      "open": "4.6928",
      "high": "4.8053",
      "low": "4.6928",
      "close": "4.7965",
      "average": "4.7459",
      "volume": "747870.93",
      "turnover": "3549395.19",
      "trades": "723"
    },
    {
      "date": "2024-10-23",
      "bid": "4.7106",
      "ask": "4.7136",
      "open": "4.7965",
      "high": "4.8497",
      "low": "4.6987",
      "close": "4.7106",
      "average": "4.737",
      "volume": "1176571.91",
      "turnover": "5573755.41",
      "trades": "820"
    },
    {
      "date": "2024-10-24",
      "bid": "4.6277",
      "ask": "4.6395",
      "open": "4.7372",
      "high": "4.758",
      "low": "4.6277",
      "close": "4.6277",
      "average": "4.6894",
      "volume": "912469.75",
      "turnover": "4278978.54",
      "trades": "710"
    },
    {
      "date": "2024-10-25",
      "bid": "4.6099",
      "ask": "4.6247",
      "open": "4.6277",
      "high": "4.6751",
      "low": "4.5951",
      "close": "4.6218",
      "average": "4.6183",
      "volume": "1205114.82",
      "turnover": "5565942.91",
      "trades": "774"
    },
    {
      "date": "2024-10-28",
      "bid": "4.6958",
      "ask": "4.7017",
      "open": "4.5833",
      "high": "4.7313",
      "low": "4.5833",
      "close": "4.7047",
      "average": "4.6778",
      "volume": "673171.65",
      "turnover": "3149095.93",
      "trades": "735"
    },
    {
      "date": "2024-10-29",
      "bid": "4.6632",
      "ask": "4.6721",
      "open": "4.7076",
      "high": "4.7491",
      "low": "4.6336",
      "close": "4.6751",
      "average": "4.6757",
      "volume": "697641.35",
      "turnover": "3262010.5",
      "trades": "583"
    },
    {
      "date": "2024-10-30",
      "bid": "4.6129",
      "ask": "4.6247",
      "open": "4.678",
      "high": "4.7609",
      "low": "4.601",
      "close": "4.601",
      "average": "4.6549",
      "volume": "741820.21",
      "turnover": "3453148.47",
      "trades": "666"
    },
    {
      "date": "2024-10-31",
      "bid": "4.4708",
      "ask": "4.4767",
      "open": "4.5892",
      "high": "4.604",
      "low": "4.45",
      "close": "4.4737",
      "average": "4.5117",
      "volume": "1302557.91",
      "turnover": "5875185.63",
      "trades": "898"
    },
    {
      "date": "2024-11-01",
      "bid": "4.4856",
      "ask": "4.5063",
      "open": "4.5833",
      "high": "4.5833",
      "low": "4.456",
      "close": "4.4974",
      "average": "4.4802",
      "volume": "536869.19",
      "turnover": "2405324.06",
      "trades": "450"
    },
    {
      "date": "2024-11-04",
      "bid": "4.3819",
      "ask": "4.3938",
      "open": "4.456",
      "high": "4.4974",
      "low": "4.3494",
      "close": "4.3819",
      "average": "4.4132",
      "volume": "1946951.92",
      "turnover": "8600596.47",
      "trades": "1159"
    },
    {
      "date": "2024-11-05",
      "bid": "4.3642",
      "ask": "4.376",
      "open": "4.379",
      "high": "4.4204",
      "low": "4.302",
      "close": "4.3642",
      "average": "4.3593",
      "volume": "1165176.36",
      "turnover": "5083434.59",
      "trades": "885"
    },
    {
      "date": "2024-11-06",
      "bid": "4.2487",
      "ask": "4.2665",
      "open": "4.3908",
      "high": "4.3997",
      "low": "4.2339",
      "close": "4.2339",
      "average": "4.2958",
      "volume": "1077843.69",
      "turnover": "4630937.18",
      "trades": "803"
    },
    {
      "date": "2024-11-07",
      "bid": "4.2339",
      "ask": "4.2369",
      "open": "4.2309",
      "high": "4.2931",
      "low": "4.1984",
      "close": "4.2339",
      "average": "4.2452",
      "volume": "1090323.4",
      "turnover": "4628636.57",
      "trades": "970"
    },
    {
      "date": "2024-11-08",
      "bid": "4.151",
      "ask": "4.154",
      "open": "4.2132",
      "high": "4.2191",
      "low": "4.1244",
      "close": "4.1599",
      "average": "4.1547",
      "volume": "1444566.59",
      "turnover": "6002107.55",
      "trades": "1020"
    },
    {
      "date": "2024-11-11",
      "bid": "4.1421",
      "ask": "4.1451",
      "open": "4.1865",
      "high": "4.1865",
      "low": "4.1332",
      "close": "4.1451",
      "average": "4.1439",
      "volume": "1266050.95",
      "turnover": "5247271.44",
      "trades": "719"
    },
    {
      "date": "2024-11-12",
      "bid": "3.9023",
      "ask": "3.926",
      "open": "4.1214",
      "high": "4.1421",
      "low": "3.8964",
      "close": "3.9141",
      "average": "3.9971",
      "volume": "2707552.5",
      "turnover": "10800031.42",
      "trades": "1813"
    },
    {
      "date": "2024-11-13",
      "bid": "3.9615",
      "ask": "3.9734",
      "open": "3.9526",
      "high": "3.997",
      "low": "3.9408",
      "close": "3.9941",
      "average": "3.9717",
      "volume": "1633027.16",
      "turnover": "6487510.65",
      "trades": "847"
    },
    {
      "date": "2024-11-14",
      "bid": "4.077",
      "ask": "4.0918",
      "open": "3.9941",
      "high": "4.1214",
      "low": "3.9497",
      "close": "4.077",
      "average": "4.0241",
      "volume": "1376750.57",
      "turnover": "5537619.52",
      "trades": "753"
    },
    {
      "date": "2024-11-15",
      "bid": "4.0474",
      "ask": "4.0651",
      "open": "4.077",
      "high": "4.1451",
      "low": "4.0266",
      "close": "4.0385",
      "average": "4.1017",
      "volume": "704097.36",
      "turnover": "2888069.24",
      "trades": "553"
    },
    {
      "date": "2024-11-18",
      "bid": "3.997",
      "ask": "4.003",
      "open": "4.0651",
      "high": "4.1007",
      "low": "3.9437",
      "close": "4.003",
      "average": "3.9943",
      "volume": "1108612.35",
      "turnover": "4427839.57",
      "trades": "647"
    },
    {
      "date": "2024-11-19",
      "bid": "3.9082",
      "ask": "3.923",
      "open": "4.0059",
      "high": "4.0859",
      "low": "3.8697",
      "close": "3.9171",
      "average": "3.9338",
      "volume": "1507139.1",
      "turnover": "5924131.62",
      "trades": "849"
    },
    {
      "date": "2024-11-20",
      "bid": "3.7039",
      "ask": "3.7217",
      "open": "3.9082",
      "high": "3.9497",
      "low": "3.701",
      "close": "3.701",
      "average": "3.7929",
      "volume": "2422895.12",
      "turnover": "9169417.49",
      "trades": "1254"
    },
    {
      "date": "2024-11-21",
      "bid": "3.7454",
      "ask": "3.7602",
      "open": "3.7039",
      "high": "3.8283",
      "low": "3.698",
      "close": "3.7602",
      "average": "3.7541",
      "volume": "1321218.38",
      "turnover": "4956764.05",
      "trades": "667"
    },
    {
      "date": "2024-11-22",
      "bid": "3.772",
      "ask": "3.7809",
      "open": "3.7927",
      "high": "3.8223",
      "low": "3.7217",
      "close": "3.772",
      "average": "3.7769",
      "volume": "679485.81",
      "turnover": "2568269.88",
      "trades": "392"
    },
    {
      "date": "2024-11-25",
      "bid": "3.8786",
      "ask": "3.8904",
      "open": "3.772",
      "high": "3.8875",
      "low": "3.772",
      "close": "3.8816",
      "average": "3.8215",
      "volume": "1418183.56",
      "turnover": "5420253.22",
      "trades": "760"
    },
    {
      "date": "2024-11-26",
      "bid": "3.0614",
      "ask": "3.0703",
      "open": "3.0703",
      "high": "3.1088",
      "low": "2.6718",
      "close": "3.0259",
      "average": "2.9442",
      "volume": "42447817.4",
      "turnover": "125141253.89",
      "trades": "7093"
    },
    {
      "date": "2024-11-27",
      "bid": "2.9637",
      "ask": "2.9756",
      "open": "3.0703",
      "high": "3.1206",
      "low": "2.8921",
      "close": "2.9548",
      "average": "3.0078",
      "volume": "14918851.46",
      "turnover": "44496165.36",
      "trades": "2488"
    },
    {
      "date": "2024-11-28",
      "bid": "2.8494",
      "ask": "2.8518",
      "open": "2.9454",
      "high": "2.9815",
      "low": "2.8459",
      "close": "2.8707",
      "average": "2.912",
      "volume": "3694512.13",
      "turnover": "10785282",
      "trades": "1261"
    },
    {
      "date": "2024-11-29",
      "bid": "2.7949",
      "ask": "2.8044",
      "open": "2.8707",
      "high": "2.8707",
      "low": "2.7049",
      "close": "2.7878",
      "average": "2.7863",
      "volume": "4096360.61",
      "turnover": "11415016.66",
      "trades": "1787"
    },
    {
      "date": "2024-12-02",
      "bid": "2.718",
      "ask": "2.7251",
      "open": "2.7831",
      "high": "2.834",
      "low": "2.712",
      "close": "2.7369",
      "average": "2.746",
      "volume": "2127836.85",
      "turnover": "5843165.52",
      "trades": "816"
    },
    {
      "date": "2024-12-03",
      "bid": "2.7227",
      "ask": "2.7393",
      "open": "2.7286",
      "high": "2.789",
      "low": "2.6967",
      "close": "2.7239",
      "average": "2.7411",
      "volume": "1861948.01",
      "turnover": "5106430.22",
      "trades": "846"
    },
    {
      "date": "2024-12-04",
      "bid": "2.7298",
      "ask": "2.7322",
      "open": "2.712",
      "high": "2.8542",
      "low": "2.712",
      "close": "2.7251",
      "average": "2.7736",
      "volume": "2491045.5",
      "turnover": "6904819.46",
      "trades": "1110"
    },
    {
      "date": "2024-12-05",
      "bid": "2.6836",
      "ask": "2.6943",
      "open": "2.7298",
      "high": "2.7784",
      "low": "2.6765",
      "close": "2.6801",
      "average": "2.7247",
      "volume": "1634037.02",
      "turnover": "4452277.78",
      "trades": "664"
    },
    {
      "date": "2024-12-06",
      "bid": "2.6718",
      "ask": "2.6765",
      "open": "2.6801",
      "high": "2.8103",
      "low": "2.641",
      "close": "2.6872",
      "average": "2.6965",
      "volume": "4010193.17",
      "turnover": "10812290.47",
      "trades": "1402"
    },
    {
      "date": "2024-12-09",
      "bid": "2.6457",
      "ask": "2.6576",
      "open": "2.6872",
      "high": "2.7263",
      "low": "2.6232",
      "close": "2.6599",
      "average": "2.6686",
      "volume": "2903095.61",
      "turnover": "7748342.37",
      "trades": "1208"
    },
    {
      "date": "2024-12-10",
      "bid": "2.609",
      "ask": "2.6244",
      "open": "2.718",
      "high": "2.718",
      "low": "2.5652",
      "close": "2.6031",
      "average": "2.5986",
      "volume": "3150996.09",
      "turnover": "8178870.25",
      "trades": "1100"
    },
    {
      "date": "2024-12-11",
      "bid": "2.4586",
      "ask": "2.4728",
      "open": "2.5226",
      "high": "2.5605",
      "low": "2.4077",
      "close": "2.4574",
      "average": "2.4604",
      "volume": "5391310.8",
      "turnover": "13271497.72",
      "trades": "1842"
    },
    {
      "date": "2024-12-12",
      "bid": "2.5806",
      "ask": "2.5995",
      "open": "2.474",
      "high": "2.5936",
      "low": "2.4716",
      "close": "2.5877",
      "average": "2.5455",
      "volume": "2412761.05",
      "turnover": "6143163.12",
      "trades": "882"
    },
    {
      "date": "2024-12-13",
      "bid": "2.6078",
      "ask": "2.6173",
      "open": "2.5984",
      "high": "2.6422",
      "low": "2.5616",
      "close": "2.6055",
      "average": "2.6042",
      "volume": "1511984.07",
      "turnover": "3936311.88",
      "trades": "614"
    },
    {
      "date": "2024-12-16",
      "bid": "2.5605",
      "ask": "2.5687",
      "open": "2.5462",
      "high": "2.5865",
      "low": "2.4633",
      "close": "2.5605",
      "average": "2.5382",
      "volume": "2699399.31",
      "turnover": "6852910.93",
      "trades": "1017"
    },
    {
      "date": "2024-12-17",
      "bid": "2.5131",
      "ask": "2.5332",
      "open": "2.5557",
      "high": "2.5841",
      "low": "2.4716",
      "close": "2.5024",
      "average": "2.5246",
      "volume": "958994.26",
      "turnover": "2421505.48",
      "trades": "484"
    },
    {
      "date": "2024-12-18",
      "bid": "2.6031",
      "ask": "2.6137",
      "open": "2.5332",
      "high": "2.6126",
      "low": "2.5214",
      "close": "2.596",
      "average": "2.5699",
      "volume": "1165875.49",
      "turnover": "2996207.08",
      "trades": "522"
    },
    {
      "date": "2024-12-19",
      "bid": "2.5474",
      "ask": "2.5522",
      "open": "2.596",
      "high": "2.5972",
      "low": "2.5214",
      "close": "2.5439",
      "average": "2.5601",
      "volume": "1900160.59",
      "turnover": "4864733.43",
      "trades": "733"
    },
    {
      "date": "2024-12-20",
      "bid": "2.6114",
      "ask": "2.6244",
      "open": "2.5439",
      "high": "2.6232",
      "low": "2.5214",
      "close": "2.6173",
      "average": "2.5644",
      "volume": "1427096.68",
      "turnover": "3659621.22",
      "trades": "551"
    },
    {
      "date": "2024-12-23",
      "bid": "2.6232",
      "ask": "2.628",
      "open": "2.6256",
      "high": "2.6351",
      "low": "2.5605",
      "close": "2.622",
      "average": "2.5961",
      "volume": "1239396.04",
      "turnover": "3217665.17",
      "trades": "498"
    },
    {
      "date": "2024-12-27",
      "bid": "2.6647",
      "ask": "2.6682",
      "open": "2.6256",
      "high": "2.7203",
      "low": "2.6114",
      "close": "2.6623",
      "average": "2.6707",
      "volume": "1401156.1",
      "turnover": "3742477.53",
      "trades": "617"
    },
    {
      "date": "2024-12-30",
      "bid": "2.506",
      "ask": "2.5143",
      "open": "2.6055",
      "high": "2.6588",
      "low": "2.487",
      "close": "2.5036",
      "average": "2.5374",
      "volume": "1917958.12",
      "turnover": "4866822.88",
      "trades": "798"
    },
    {
      "date": "2025-01-02",
      "bid": "2.5249",
      "ask": "2.5344",
      "open": "2.5143",
      "high": "2.5522",
      "low": "2.487",
      "close": "2.5237",
      "average": "2.523",
      "volume": "809575.43",
      "turnover": "2042585.61",
      "trades": "401"
    },
    {
      "date": "2025-01-03",
      "bid": "2.4586",
      "ask": "2.4669",
      "open": "2.5249",
      "high": "2.5249",
      "low": "2.4349",
      "close": "2.4527",
      "average": "2.4752",
      "volume": "1319311.8",
      "turnover": "3265647.57",
      "trades": "476"
    },
    {
      "date": "2025-01-07",
      "bid": "2.3769",
      "ask": "2.3816",
      "open": "2.4633",
      "high": "2.4835",
      "low": "2.3686",
      "close": "2.3686",
      "average": "2.399",
      "volume": "1811427.97",
      "turnover": "4345945.26",
      "trades": "1009"
    },
    {
      "date": "2025-01-08",
      "bid": "2.5486",
      "ask": "2.5676",
      "open": "2.3828",
      "high": "2.6777",
      "low": "2.371",
      "close": "2.5474",
      "average": "2.571",
      "volume": "6063467.53",
      "turnover": "15590586.95",
      "trades": "1497"
    },
    {
      "date": "2025-01-09",
      "bid": "2.3662",
      "ask": "2.3804",
      "open": "2.551",
      "high": "2.551",
      "low": "2.3414",
      "close": "2.3461",
      "average": "2.398",
      "volume": "2372395.34",
      "turnover": "5688637.33",
      "trades": "1117"
    },
    {
      "date": "2025-01-10",
      "bid": "2.2549",
      "ask": "2.2715",
      "open": "2.3662",
      "high": "2.3662",
      "low": "2.2217",
      "close": "2.2833",
      "average": "2.2752",
      "volume": "4382284.54",
      "turnover": "9970647.65",
      "trades": "1277"
    },
    {
      "date": "2025-01-13",
      "bid": "2.1092",
      "ask": "2.1175",
      "open": "2.2715",
      "high": "2.3094",
      "low": "2.108",
      "close": "2.1199",
      "average": "2.1703",
      "volume": "3206381.37",
      "turnover": "6956747.36",
      "trades": "969"
    },
    {
      "date": "2025-01-14",
      "bid": "2.082",
      "ask": "2.0879",
      "open": "2.1317",
      "high": "2.1732",
      "low": "2.0654",
      "close": "2.0808",
      "average": "2.113",
      "volume": "3068030.48",
      "turnover": "6487472.48",
      "trades": "852"
    },
    {
      "date": "2025-01-15",
      "bid": "2.185",
      "ask": "2.1957",
      "open": "2.1732",
      "high": "2.1909",
      "low": "2.0903",
      "close": "2.172",
      "average": "2.1355",
      "volume": "1116270.74",
      "turnover": "2383986.89",
      "trades": "477"
    },
    {
      "date": "2025-01-16",
      "bid": "2.1317",
      "ask": "2.1365",
      "open": "2.1909",
      "high": "2.2206",
      "low": "2.1234",
      "close": "2.1377",
      "average": "2.1556",
      "volume": "889778.28",
      "turnover": "1918163.56",
      "trades": "392"
    },
    {
      "date": "2025-01-17",
      "bid": "2.0867",
      "ask": "2.0998",
      "open": "2.1377",
      "high": "2.1661",
      "low": "2.0784",
      "close": "2.1009",
      "average": "2.1098",
      "volume": "1422459.43",
      "turnover": "3000845.13",
      "trades": "564"
    },
    {
      "date": "2025-01-20",
      "bid": "2.114",
      "ask": "2.1211",
      "open": "2.1021",
      "high": "2.1317",
      "low": "2.0654",
      "close": "2.1069",
      "average": "2.0919",
      "volume": "1186668.82",
      "turnover": "2482536.86",
      "trades": "454"
    },
    {
      "date": "2025-01-21",
      "bid": "2.2395",
      "ask": "2.249",
      "open": "2.1069",
      "high": "2.2738",
      "low": "2.0761",
      "close": "2.2359",
      "average": "2.1867",
      "volume": "2604703.78",
      "turnover": "5694745.36",
      "trades": "562"
    },
    {
      "date": "2025-01-22",
      "bid": "2.2123",
      "ask": "2.2217",
      "open": "2.2359",
      "high": "2.2703",
      "low": "2.1803",
      "close": "2.2146",
      "average": "2.2216",
      "volume": "1434184.28",
      "turnover": "3186276.66",
      "trades": "442"
    },
    {
      "date": "2025-01-23",
      "bid": "2.2419",
      "ask": "2.2478",
      "open": "2.2502",
      "high": "2.3982",
      "low": "2.2146",
      "close": "2.2513",
      "average": "2.2932",
      "volume": "3259368.65",
      "turnover": "7414965.47",
      "trades": "829"
    },
    {
      "date": "2025-01-24",
      "bid": "2.3046",
      "ask": "2.3189",
      "open": "2.3094",
      "high": "2.4574",
      "low": "2.2798",
      "close": "2.3165",
      "average": "2.3575",
      "volume": "2480720.61",
      "turnover": "5848038.1",
      "trades": "935"
    },
    {
      "date": "2025-01-27",
      "bid": "2.2265",
      "ask": "2.2431",
      "open": "2.3556",
      "high": "2.3556",
      "low": "2.2052",
      "close": "2.2359",
      "average": "2.2537",
      "volume": "2135358.45",
      "turnover": "4812229.23",
      "trades": "694"
    },
    {
      "date": "2025-01-28",
      "bid": "2.2182",
      "ask": "2.2194",
      "open": "2.2371",
      "high": "2.2585",
      "low": "2.1684",
      "close": "2.2217",
      "average": "2.2066",
      "volume": "1501692.95",
      "turnover": "3313784.99",
      "trades": "501"
    },
    {
      "date": "2025-01-29",
      "bid": "2.3106",
      "ask": "2.3212",
      "open": "2.2229",
      "high": "2.3224",
      "low": "2.2229",
      "close": "2.3212",
      "average": "2.2805",
      "volume": "962537.21",
      "turnover": "2194916.15",
      "trades": "463"
    },
    {
      "date": "2025-01-30",
      "bid": "2.2312",
      "ask": "2.2371",
      "open": "2.3212",
      "high": "2.3425",
      "low": "2.1317",
      "close": "2.2348",
      "average": "2.2139",
      "volume": "3547677.06",
      "turnover": "7847916.5",
      "trades": "889"
    },
    {
      "date": "2025-01-31",
      "bid": "2.2679",
      "ask": "2.2786",
      "open": "2.2253",
      "high": "2.2833",
      "low": "2.2111",
      "close": "2.2774",
      "average": "2.2485",
      "volume": "1281016.48",
      "turnover": "2880528.46",
      "trades": "659"
    },
    {
      "date": "2025-02-03",
      "bid": "2.2845",
      "ask": "2.3058",
      "open": "2.2134",
      "high": "2.339",
      "low": "2.1673",
      "close": "2.3117",
      "average": "2.2183",
      "volume": "2331516.25",
      "turnover": "5163502.37",
      "trades": "715"
    },
    {
      "date": "2025-02-04",
      "bid": "2.3721",
      "ask": "2.384",
      "open": "2.3058",
      "high": "2.3946",
      "low": "2.2916",
      "close": "2.3946",
      "average": "2.3582",
      "volume": "1243979.25",
      "turnover": "2930185.6",
      "trades": "500"
    },
    {
      "date": "2025-02-05",
      "bid": "2.4077",
      "ask": "2.416",
      "open": "2.384",
      "high": "2.416",
      "low": "2.3307",
      "close": "2.4029",
      "average": "2.3803",
      "volume": "996175.02",
      "turnover": "2371964.66",
      "trades": "660"
    },
    {
      "date": "2025-02-06",
      "bid": "2.5036",
      "ask": "2.5107",
      "open": "2.41",
      "high": "2.5593",
      "low": "2.3449",
      "close": "2.5024",
      "average": "2.4979",
      "volume": "2768253.9",
      "turnover": "6916967.81",
      "trades": "1033"
    },
    {
      "date": "2025-02-07",
      "bid": "2.4468",
      "ask": "2.4562",
      "open": "2.506",
      "high": "2.5818",
      "low": "2.4172",
      "close": "2.4243",
      "average": "2.4748",
      "volume": "1327495.39",
      "turnover": "3286695.63",
      "trades": "651"
    },
    {
      "date": "2025-02-10",
      "bid": "2.4633",
      "ask": "2.4787",
      "open": "2.4562",
      "high": "2.5214",
      "low": "2.4089",
      "close": "2.4716",
      "average": "2.4653",
      "volume": "1116946.23",
      "turnover": "2753419.93",
      "trades": "602"
    },
    {
      "date": "2025-02-11",
      "bid": "2.4716",
      "ask": "2.4811",
      "open": "2.4787",
      "high": "2.5083",
      "low": "2.4231",
      "close": "2.4776",
      "average": "2.4749",
      "volume": "814634.87",
      "turnover": "2016100.25",
      "trades": "399"
    },
    {
      "date": "2025-02-12",
      "bid": "2.487",
      "ask": "2.506",
      "open": "2.487",
      "high": "2.5273",
      "low": "2.4645",
      "close": "2.5024",
      "average": "2.4959",
      "volume": "885198.45",
      "turnover": "2208729.22",
      "trades": "351"
    },
    {
      "date": "2025-02-13",
      "bid": "2.4787",
      "ask": "2.4835",
      "open": "2.5001",
      "high": "2.5356",
      "low": "2.4527",
      "close": "2.4716",
      "average": "2.4796",
      "volume": "649914.46",
      "turnover": "1611537.28",
      "trades": "385"
    },
    {
      "date": "2025-02-14",
      "bid": "2.4752",
      "ask": "2.4799",
      "open": "2.4787",
      "high": "2.5226",
      "low": "2.4633",
      "close": "2.4823",
      "average": "2.4925",
      "volume": "664361.55",
      "turnover": "1655995.78",
      "trades": "320"
    },
    {
      "date": "2025-02-17",
      "bid": "2.5308",
      "ask": "2.5356",
      "open": "2.5462",
      "high": "2.5462",
      "low": "2.442",
      "close": "2.5356",
      "average": "2.5019",
      "volume": "784153.29",
      "turnover": "1961894.69",
      "trades": "328"
    },
    {
      "date": "2025-02-18",
      "bid": "2.5107",
      "ask": "2.5237",
      "open": "2.5368",
      "high": "2.5628",
      "low": "2.4989",
      "close": "2.5261",
      "average": "2.5316",
      "volume": "509456.04",
      "turnover": "1289764.55",
      "trades": "270"
    },
    {
      "date": "2025-02-19",
      "bid": "2.442",
      "ask": "2.4515",
      "open": "2.5261",
      "high": "2.5498",
      "low": "2.429",
      "close": "2.429",
      "average": "2.4957",
      "volume": "671212.72",
      "turnover": "1674524.73",
      "trades": "328"
    },
    {
      "date": "2025-02-20",
      "bid": "2.4266",
      "ask": "2.4349",
      "open": "2.429",
      "high": "2.4539",
      "low": "2.3982",
      "close": "2.4325",
      "average": "2.4176",
      "volume": "810830.16",
      "turnover": "1960321.18",
      "trades": "432"
    },
    {
      "date": "2025-02-21",
      "bid": "2.4929",
      "ask": "2.506",
      "open": "2.4278",
      "high": "2.5581",
      "low": "2.4278",
      "close": "2.4752",
      "average": "2.4989",
      "volume": "1169776.46",
      "turnover": "2923461.02",
      "trades": "423"
    },
    {
      "date": "2025-02-24",
      "bid": "2.4847",
      "ask": "2.5012",
      "open": "2.487",
      "high": "2.5072",
      "low": "2.4397",
      "close": "2.4716",
      "average": "2.4794",
      "volume": "288294.9",
      "turnover": "714297.99",
      "trades": "249"
    },
    {
      "date": "2025-02-25",
      "bid": "2.461",
      "ask": "2.4776",
      "open": "2.5462",
      "high": "2.5462",
      "low": "2.4562",
      "close": "2.4681",
      "average": "2.489",
      "volume": "573789.89",
      "turnover": "1428332.97",
      "trades": "287"
    },
    {
      "date": "2025-02-26",
      "bid": "2.4172",
      "ask": "2.4266",
      "open": "2.461",
      "high": "2.4918",
      "low": "2.41",
      "close": "2.41",
      "average": "2.4401",
      "volume": "735245.98",
      "turnover": "1794099.9",
      "trades": "418"
    },
    {
      "date": "2025-02-27",
      "bid": "2.3046",
      "ask": "2.3189",
      "open": "2.4172",
      "high": "2.4172",
      "low": "2.2833",
      "close": "2.3094",
      "average": "2.3295",
      "volume": "2200426.91",
      "turnover": "5124620.84",
      "trades": "959"
    },
    {
      "date": "2025-02-28",
      "bid": "2.3046",
      "ask": "2.3141",
      "open": "2.3046",
      "high": "2.3378",
      "low": "2.2573",
      "close": "2.3011",
      "average": "2.2997",
      "volume": "716121.12",
      "turnover": "1646978.51",
      "trades": "567"
    },
    {
      "date": "2025-03-03",
      "bid": "2.3686",
      "ask": "2.3745",
      "open": "2.3011",
      "high": "2.4112",
      "low": "2.3011",
      "close": "2.3686",
      "average": "2.369",
      "volume": "1934943.36",
      "turnover": "4582445.19",
      "trades": "477"
    },
    {
      "date": "2025-03-04",
      "bid": "2.204",
      "ask": "2.2182",
      "open": "2.3331",
      "high": "2.339",
      "low": "2.2028",
      "close": "2.2028",
      "average": "2.2627",
      "volume": "1527233.3",
      "turnover": "3458496.91",
      "trades": "726"
    },
    {
      "date": "2025-03-05",
      "bid": "2.2206",
      "ask": "2.2277",
      "open": "2.2324",
      "high": "2.2715",
      "low": "2.2028",
      "close": "2.2253",
      "average": "2.2329",
      "volume": "967925.95",
      "turnover": "2161380.4",
      "trades": "410"
    },
    {
      "date": "2025-03-06",
      "bid": "2.2596",
      "ask": "2.275",
      "open": "2.2502",
      "high": "2.32",
      "low": "2.2253",
      "close": "2.2632",
      "average": "2.2588",
      "volume": "1017946.13",
      "turnover": "2299640.37",
      "trades": "347"
    },
    {
      "date": "2025-03-07",
      "bid": "2.4018",
      "ask": "2.416",
      "open": "2.2502",
      "high": "2.4456",
      "low": "2.204",
      "close": "2.3911",
      "average": "2.3003",
      "volume": "1806341.51",
      "turnover": "4153841.27",
      "trades": "510"
    },
    {
      "date": "2025-03-10",
      "bid": "2.4124",
      "ask": "2.4207",
      "open": "2.4302",
      "high": "2.5107",
      "low": "2.3935",
      "close": "2.4065",
      "average": "2.4436",
      "volume": "1745618.16",
      "turnover": "4266752.79",
      "trades": "502"
    },
    {
      "date": "2025-03-11",
      "bid": "2.3106",
      "ask": "2.3331",
      "open": "2.4278",
      "high": "2.4586",
      "low": "2.3011",
      "close": "2.3011",
      "average": "2.3735",
      "volume": "762865.16",
      "turnover": "1810727.85",
      "trades": "398"
    },
    {
      "date": "2025-03-12",
      "bid": "2.3591",
      "ask": "2.3745",
      "open": "2.3331",
      "high": "2.3994",
      "low": "2.3082",
      "close": "2.3556",
      "average": "2.3529",
      "volume": "1087631.57",
      "turnover": "2558402.64",
      "trades": "504"
    },
    {
      "date": "2025-03-13",
      "bid": "2.3745",
      "ask": "2.3852",
      "open": "2.3745",
      "high": "2.4018",
      "low": "2.3023",
      "close": "2.3745",
      "average": "2.3498",
      "volume": "832960.96",
      "turnover": "1957346.7",
      "trades": "475"
    },
    {
      "date": "2025-03-14",
      "bid": "2.3698",
      "ask": "2.3793",
      "open": "2.3852",
      "high": "2.4361",
      "low": "2.3686",
      "close": "2.3686",
      "average": "2.3944",
      "volume": "277774.11",
      "turnover": "665177.62",
      "trades": "217"
    },
    {
      "date": "2025-03-17",
      "bid": "2.3307",
      "ask": "2.3496",
      "open": "2.3698",
      "high": "2.4041",
      "low": "2.3212",
      "close": "2.339",
      "average": "2.3468",
      "volume": "283813.01",
      "turnover": "666063.19",
      "trades": "169"
    },
    {
      "date": "2025-03-18",
      "bid": "2.3153",
      "ask": "2.3248",
      "open": "2.3271",
      "high": "2.4029",
      "low": "2.3177",
      "close": "2.3236",
      "average": "2.3556",
      "volume": "488703.24",
      "turnover": "1151376.71",
      "trades": "240"
    },
    {
      "date": "2025-03-19",
      "bid": "2.352",
      "ask": "2.3674",
      "open": "2.3106",
      "high": "2.3686",
      "low": "2.3094",
      "close": "2.3686",
      "average": "2.3279",
      "volume": "298238.14",
      "turnover": "694297.87",
      "trades": "171"
    },
    {
      "date": "2025-03-20",
      "bid": "2.3342",
      "ask": "2.339",
      "open": "2.352",
      "high": "2.3686",
      "low": "2.3094",
      "close": "2.3331",
      "average": "2.3325",
      "volume": "443217.3",
      "turnover": "1033831.14",
      "trades": "228"
    },
    {
      "date": "2025-03-21",
      "bid": "2.2679",
      "ask": "2.2774",
      "open": "2.339",
      "high": "2.3674",
      "low": "2.2134",
      "close": "2.2134",
      "average": "2.2504",
      "volume": "1391523.58",
      "turnover": "3132443.29",
      "trades": "378"
    },
    {
      "date": "2025-03-24",
      "bid": "2.2821",
      "ask": "2.2916",
      "open": "2.2774",
      "high": "2.2952",
      "low": "2.2277",
      "close": "2.2881",
      "average": "2.2709",
      "volume": "757158.94",
      "turnover": "1719512.27",
      "trades": "337"
    },
    {
      "date": "2025-03-25",
      "bid": "2.4112",
      "ask": "2.4183",
      "open": "2.2881",
      "high": "2.4124",
      "low": "2.2857",
      "close": "2.3994",
      "average": "2.3415",
      "volume": "896144.79",
      "turnover": "2098492.71",
      "trades": "349"
    },
    {
      "date": "2025-03-26",
      "bid": "2.3994",
      "ask": "2.416",
      "open": "2.4183",
      "high": "2.442",
      "low": "2.3603",
      "close": "2.3958",
      "average": "2.4005",
      "volume": "609592.66",
      "turnover": "1463423.19",
      "trades": "309"
    },
    {
      "date": "2025-03-27",
      "bid": "2.416",
      "ask": "2.429",
      "open": "2.3686",
      "high": "2.4314",
      "low": "2.3271",
      "close": "2.4124",
      "average": "2.3675",
      "volume": "982785.08",
      "turnover": "2326832.49",
      "trades": "340"
    },
    {
      "date": "2025-03-28",
      "bid": "2.429",
      "ask": "2.455",
      "open": "2.4041",
      "high": "2.5131",
      "low": "2.384",
      "close": "2.4254",
      "average": "2.4271",
      "volume": "2984149.58",
      "turnover": "7245547.95",
      "trades": "511"
    },
    {
      "date": "2025-03-31",
      "bid": "2.3153",
      "ask": "2.3189",
      "open": "2.429",
      "high": "2.429",
      "low": "2.2774",
      "close": "2.3094",
      "average": "2.3283",
      "volume": "954723.46",
      "turnover": "2222985.61",
      "trades": "440"
    },
    {
      "date": "2025-04-01",
      "bid": "2.4349",
      "ask": "2.4503",
      "open": "2.2738",
      "high": "2.4515",
      "low": "2.2738",
      "close": "2.3958",
      "average": "2.371",
      "volume": "1339113.85",
      "turnover": "3175367.58",
      "trades": "456"
    },
    {
      "date": "2025-04-02",
      "bid": "2.1353",
      "ask": "2.1377",
      "open": "2.0097",
      "high": "2.2987",
      "low": "1.8439",
      "close": "2.1329",
      "average": "2.0922",
      "volume": "9161638.47",
      "turnover": "19230163.66",
      "trades": "2232"
    },
    {
      "date": "2025-04-03",
      "bid": "1.9872",
      "ask": "2.005",
      "open": "2.1353",
      "high": "2.2786",
      "low": "1.9861",
      "close": "2.0026",
      "average": "2.1066",
      "volume": "2341945.85",
      "turnover": "4934076.01",
      "trades": "677"
    },
    {
      "date": "2025-04-04",
      "bid": "1.9328",
      "ask": "1.9422",
      "open": "2.005",
      "high": "2.0986",
      "low": "1.883",
      "close": "1.9316",
      "average": "1.9467",
      "volume": "1816350.62",
      "turnover": "3538845.48",
      "trades": "589"
    },
    {
      "date": "2025-04-07",
      "bid": "1.8368",
      "ask": "1.8522",
      "open": "1.8653",
      "high": "1.9067",
      "low": "1.7634",
      "close": "1.8356",
      "average": "1.8228",
      "volume": "4234387.26",
      "turnover": "7723438.19",
      "trades": "989"
    },
    {
      "date": "2025-04-08",
      "bid": "1.8416",
      "ask": "1.8593",
      "open": "1.8889",
      "high": "1.9363",
      "low": "1.8238",
      "close": "1.8653",
      "average": "1.8667",
      "volume": "699124.05",
      "turnover": "1305090.33",
      "trades": "342"
    },
    {
      "date": "2025-04-09",
      "bid": "1.748",
      "ask": "1.7658",
      "open": "1.8475",
      "high": "1.8582",
      "low": "1.7374",
      "close": "1.7374",
      "average": "1.7817",
      "volume": "1276460.28",
      "turnover": "2274273.27",
      "trades": "444"
    },
    {
      "date": "2025-04-10",
      "bid": "1.8179",
      "ask": "1.825",
      "open": "1.9529",
      "high": "1.9529",
      "low": "1.7895",
      "close": "1.8285",
      "average": "1.8393",
      "volume": "1527133.66",
      "turnover": "2808573.44",
      "trades": "476"
    },
    {
      "date": "2025-04-11",
      "bid": "1.8558",
      "ask": "1.87",
      "open": "1.7776",
      "high": "1.883",
      "low": "1.7776",
      "close": "1.8356",
      "average": "1.8359",
      "volume": "1284704.66",
      "turnover": "2359825.04",
      "trades": "293"
    },
    {
      "date": "2025-04-14",
      "bid": "1.9174",
      "ask": "1.9245",
      "open": "1.87",
      "high": "1.9718",
      "low": "1.851",
      "close": "1.9268",
      "average": "1.9183",
      "volume": "1174763.28",
      "turnover": "2253636",
      "trades": "396"
    },
    {
      "date": "2025-04-15",
      "bid": "1.9683",
      "ask": "1.9837",
      "open": "1.9825",
      "high": "2.0133",
      "low": "1.9517",
      "close": "1.9754",
      "average": "1.9829",
      "volume": "693907.56",
      "turnover": "1375869.09",
      "trades": "242"
    },
    {
      "date": "2025-04-16",
      "bid": "1.9304",
      "ask": "1.9411",
      "open": "2.0121",
      "high": "2.0121",
      "low": "1.9162",
      "close": "1.9446",
      "average": "1.9466",
      "volume": "224205.91",
      "turnover": "436458.42",
      "trades": "145"
    },
    {
      "date": "2025-04-17",
      "bid": "1.9778",
      "ask": "2.024",
      "open": "1.9446",
      "high": "2.0145",
      "low": "1.9446",
      "close": "2.0109",
      "average": "1.9987",
      "volume": "369198.57",
      "turnover": "737855.5",
      "trades": "151"
    },
    {
      "date": "2025-04-22",
      "bid": "2.0583",
      "ask": "2.082",
      "open": "2.0109",
      "high": "2.0891",
      "low": "1.9636",
      "close": "2.0713",
      "average": "2.0237",
      "volume": "856094.87",
      "turnover": "1732512.41",
      "trades": "363"
    },
    {
      "date": "2025-04-23",
      "bid": "2.0938",
      "ask": "2.1128",
      "open": "2.1234",
      "high": "2.3082",
      "low": "2.0962",
      "close": "2.0962",
      "average": "2.1767",
      "volume": "1000341.12",
      "turnover": "2177520.11",
      "trades": "489"
    },
    {
      "date": "2025-04-24",
      "bid": "2.1199",
      "ask": "2.1471",
      "open": "2.1317",
      "high": "2.14",
      "low": "2.0654",
      "close": "2.1187",
      "average": "2.1111",
      "volume": "347478.13",
      "turnover": "733569.34",
      "trades": "157"
    },
    {
      "date": "2025-04-25",
      "bid": "1.9979",
      "ask": "2.0145",
      "open": "2.1471",
      "high": "2.2028",
      "low": "1.9979",
      "close": "2.0169",
      "average": "2.0544",
      "volume": "921766.2",
      "turnover": "1891125.11",
      "trades": "455"
    },
    {
      "date": "2025-04-28",
      "bid": "2.0109",
      "ask": "2.0133",
      "open": "2.0133",
      "high": "2.069",
      "low": "2.0038",
      "close": "2.018",
      "average": "2.0293",
      "volume": "850665.61",
      "turnover": "1726404.94",
      "trades": "360"
    },
    {
      "date": "2025-04-29",
      "bid": "2.0536",
      "ask": "2.0607",
      "open": "1.9458",
      "high": "2.0891",
      "low": "1.9458",
      "close": "2.0536",
      "average": "2.0546",
      "volume": "2925194.33",
      "turnover": "6010713.44",
      "trades": "1072"
    },
    {
      "date": "2025-04-30",
      "bid": "2.0429",
      "ask": "2.0512",
      "open": "2.0666",
      "high": "2.082",
      "low": "2.0145",
      "close": "2.0429",
      "average": "2.052",
      "volume": "2629382.88",
      "turnover": "5395698.82",
      "trades": "577"
    },
    {
      "date": "2025-05-02",
      "bid": "2.0974",
      "ask": "2.1021",
      "open": "2.0619",
      "high": "2.1317",
      "low": "2.0619",
      "close": "2.114",
      "average": "2.0916",
      "volume": "3360175.69",
      "turnover": "7031606.61",
      "trades": "2055"
    },
    {
      "date": "2025-05-05",
      "bid": "2.1329",
      "ask": "2.1519",
      "open": "2.1317",
      "high": "2.2134",
      "low": "2.114",
      "close": "2.1353",
      "average": "2.1608",
      "volume": "1761465.2",
      "turnover": "3806036.84",
      "trades": "471"
    },
    {
      "date": "2025-05-06",
      "bid": "2.012",
      "ask": "2.058",
      "open": "2.274",
      "high": "2.30",
      "low": "1.87",
      "close": "2.02",
      "average": "2.0409",
      "volume": "1948797",
      "turnover": "3979665.02",
      "trades": "828"
    },
    {
      "date": "2025-05-07",
      "bid": "1.956",
      "ask": "1.964",
      "open": "2.124",
      "high": "2.124",
      "low": "1.959",
      "close": "1.962",
      "average": "2.0219",
      "volume": "1339821",
      "turnover": "2709043.9",
      "trades": "522"
    },
    {
      "date": "2025-05-08",
      "bid": "2.098",
      "ask": "2.154",
      "open": "2.09",
      "high": "2.156",
      "low": "1.91",
      "close": "2.136",
      "average": "2.0244",
      "volume": "1901703",
      "turnover": "3849765.22",
      "trades": "782"
    },
    {
      "date": "2025-05-09",
      "bid": "2.19",
      "ask": "2.23",
      "open": "2.108",
      "high": "2.288",
      "low": "1.906",
      "close": "2.176",
      "average": "2.1028",
      "volume": "2025705",
      "turnover": "4263850.62",
      "trades": "1111"
    },
    {
      "date": "2025-05-12",
      "bid": "2.142",
      "ask": "2.158",
      "open": "2.23",
      "high": "2.25",
      "low": "2.078",
      "close": "2.152",
      "average": "2.1101",
      "volume": "7328174",
      "turnover": "15463258.97",
      "trades": "842"
    },
    {
      "date": "2025-05-13",
      "bid": "2.188",
      "ask": "2.196",
      "open": "2.14",
      "high": "2.25",
      "low": "2.102",
      "close": "2.19",
      "average": "2.1657",
      "volume": "2485190",
      "turnover": "5381042.83",
      "trades": "812"
    },
    {
      "date": "2025-05-14",
      "bid": "2.268",
      "ask": "2.278",
      "open": "2.18",
      "high": "2.33",
      "low": "2.18",
      "close": "2.282",
      "average": "2.2674",
      "volume": "3312991",
      "turnover": "7511478.39",
      "trades": "1224"
    },
    {
      "date": "2025-05-15",
      "bid": "2.268",
      "ask": "2.278",
      "open": "2.282",
      "high": "2.332",
      "low": "2.23",
      "close": "2.276",
      "average": "2.2895",
      "volume": "1562145",
      "turnover": "3576321.76",
      "trades": "464"
    },
    {
      "date": "2025-05-16",
      "bid": "2.17",
      "ask": "2.178",
      "open": "2.272",
      "high": "2.276",
      "low": "2.172",
      "close": "2.176",
      "average": "2.2162",
      "volume": "1413512",
      "turnover": "3129770.11",
      "trades": "624"
    },
    {
      "date": "2025-05-19",
      "bid": "2.17",
      "ask": "2.172",
      "open": "2.16",
      "high": "2.232",
      "low": "2.152",
      "close": "2.172",
      "average": "2.182",
      "volume": "917123",
      "turnover": "2000907.83",
      "trades": "467"
    },
    {
      "date": "2025-05-20",
      "bid": "2.186",
      "ask": "2.196",
      "open": "2.17",
      "high": "2.216",
      "low": "2.14",
      "close": "2.20",
      "average": "2.1842",
      "volume": "3602184",
      "turnover": "7867996.88",
      "trades": "1262"
    },
    {
      "date": "2025-05-21",
      "bid": "2.196",
      "ask": "2.218",
      "open": "2.20",
      "high": "2.21",
      "low": "2.144",
      "close": "2.204",
      "average": "2.1817",
      "volume": "844597",
      "turnover": "1843194.54",
      "trades": "315"
    },
    {
      "date": "2025-05-22",
      "bid": "2.10",
      "ask": "2.116",
      "open": "2.196",
      "high": "2.196",
      "low": "2.10",
      "close": "2.10",
      "average": "2.1392",
      "volume": "540212",
      "turnover": "1155873.37",
      "trades": "223"
    },
    {
      "date": "2025-05-23",
      "bid": "2.004",
      "ask": "2.014",
      "open": "2.112",
      "high": "2.138",
      "low": "2.002",
      "close": "2.014",
      "average": "2.0474",
      "volume": "1326209",
      "turnover": "2718791.88",
      "trades": "430"
    },
    {
      "date": "2025-05-26",
      "bid": "2.138",
      "ask": "2.154",
      "open": "2.004",
      "high": "2.168",
      "low": "2.004",
      "close": "2.152",
      "average": "2.1209",
      "volume": "1079552",
      "turnover": "2288308.19",
      "trades": "403"
    },
    {
      "date": "2025-05-27",
      "bid": "2.184",
      "ask": "2.19",
      "open": "2.146",
      "high": "2.192",
      "low": "2.126",
      "close": "2.19",
      "average": "2.1785",
      "volume": "928563",
      "turnover": "2022815.61",
      "trades": "300"
    },
    {
      "date": "2025-05-28",
      "bid": "2.14",
      "ask": "2.146",
      "open": "2.19",
      "high": "2.296",
      "low": "2.126",
      "close": "2.126",
      "average": "2.1936",
      "volume": "978544",
      "turnover": "2146844.52",
      "trades": "370"
    },
    {
      "date": "2025-05-30",
      "bid": "2.076",
      "ask": "2.082",
      "open": "2.184",
      "high": "2.206",
      "low": "2.006",
      "close": "2.006",
      "average": "2.0599",
      "volume": "2806148",
      "turnover": "5782019.2",
      "trades": "590"
    },
    {
      "date": "2025-06-02",
      "bid": "1.984",
      "ask": "1.993",
      "open": "2.06",
      "high": "2.076",
      "low": "1.97",
      "close": "1.995",
      "average": "2.0028",
      "volume": "1811043",
      "turnover": "3626671.77",
      "trades": "476"
    },
    {
      "date": "2025-06-03",
      "bid": "1.942",
      "ask": "1.958",
      "open": "1.99",
      "high": "2.10",
      "low": "1.938",
      "close": "1.95",
      "average": "1.9658",
      "volume": "2307111",
      "turnover": "4532752.38",
      "trades": "724"
    },
    {
      "date": "2025-06-04",
      "bid": "1.93",
      "ask": "1.94",
      "open": "1.955",
      "high": "1.987",
      "low": "1.92",
      "close": "1.94",
      "average": "1.9373",
      "volume": "1926008",
      "turnover": "3731479.21",
      "trades": "469"
    },
    {
      "date": "2025-06-05",
      "bid": "2.006",
      "ask": "2.01",
      "open": "1.95",
      "high": "2.05",
      "low": "1.95",
      "close": "2.002",
      "average": "2.0071",
      "volume": "3752034",
      "turnover": "7527634.06",
      "trades": "758"
    },
    {
      "date": "2025-06-09",
      "bid": "2.058",
      "ask": "2.068",
      "open": "2.012",
      "high": "2.10",
      "low": "1.96",
      "close": "2.066",
      "average": "2.0427",
      "volume": "2463729",
      "turnover": "5039578.23",
      "trades": "582"
    },
    {
      "date": "2025-06-10",
      "bid": "2.008",
      "ask": "2.018",
      "open": "2.08",
      "high": "2.08",
      "low": "1.99",
      "close": "2.01",
      "average": "2.0187",
      "volume": "1390158",
      "turnover": "2806506.38",
      "trades": "419"
    },
    {
      "date": "2025-06-11",
      "bid": "2.076",
      "ask": "2.08",
      "open": "2.012",
      "high": "2.10",
      "low": "1.984",
      "close": "2.074",
      "average": "2.0644",
      "volume": "9256777",
      "turnover": "19178704.89",
      "trades": "590"
    },
    {
      "date": "2025-06-12",
      "bid": "2.152",
      "ask": "2.16",
      "open": "2.08",
      "high": "2.198",
      "low": "2.04",
      "close": "2.152",
      "average": "2.1401",
      "volume": "6095194",
      "turnover": "13036247.82",
      "trades": "1426"
    },
    {
      "date": "2025-06-13",
      "bid": "2.214",
      "ask": "2.218",
      "open": "2.16",
      "high": "2.216",
      "low": "2.088",
      "close": "2.198",
      "average": "2.1567",
      "volume": "7003317",
      "turnover": "15110768.56",
      "trades": "2217"
    },
    {
      "date": "2025-06-16",
      "bid": "2.114",
      "ask": "2.12",
      "open": "2.228",
      "high": "2.232",
      "low": "2.08",
      "close": "2.104",
      "average": "2.1289",
      "volume": "4410213",
      "turnover": "9388762.46",
      "trades": "1270"
    },
    {
      "date": "2025-06-17",
      "bid": "2.096",
      "ask": "2.108",
      "open": "2.158",
      "high": "2.164",
      "low": "2.096",
      "close": "2.10",
      "average": "2.1206",
      "volume": "2654134",
      "turnover": "5630857.36",
      "trades": "822"
    },
    {
      "date": "2025-06-18",
      "bid": "2.118",
      "ask": "2.124",
      "open": "2.11",
      "high": "2.19",
      "low": "2.106",
      "close": "2.118",
      "average": "2.1452",
      "volume": "2935350",
      "turnover": "6293466.8",
      "trades": "706"
    },
    {
      "date": "2025-06-19",
      "bid": "2.082",
      "ask": "2.10",
      "open": "2.126",
      "high": "2.138",
      "low": "2.026",
      "close": "2.078",
      "average": "2.0806",
      "volume": "3368871",
      "turnover": "7012794.62",
      "trades": "1110"
    },
    {
      "date": "2025-06-23",
      "bid": "2.046",
      "ask": "2.058",
      "open": "2.086",
      "high": "2.086",
      "low": "2.014",
      "close": "2.056",
      "average": "2.0369",
      "volume": "1352140",
      "turnover": "2754150.29",
      "trades": "626"
    },
    {
      "date": "2025-06-24",
      "bid": "2.126",
      "ask": "2.144",
      "open": "2.068",
      "high": "2.156",
      "low": "2.068",
      "close": "2.138",
      "average": "2.1299",
      "volume": "3291398",
      "turnover": "7010966.85",
      "trades": "884"
    },
    {
      "date": "2025-06-25",
      "bid": "2.188",
      "ask": "2.20",
      "open": "2.144",
      "high": "2.21",
      "low": "2.138",
      "close": "2.20",
      "average": "2.184",
      "volume": "2182317",
      "turnover": "4765648.09",
      "trades": "733"
    },
    {
      "date": "2025-06-26",
      "bid": "2.264",
      "ask": "2.274",
      "open": "2.20",
      "high": "2.312",
      "low": "2.184",
      "close": "2.26",
      "average": "2.2585",
      "volume": "3386925",
      "turnover": "7649017.66",
      "trades": "932"
    },
    {
      "date": "2025-06-27",
      "bid": "2.372",
      "ask": "2.394",
      "open": "2.28",
      "high": "2.428",
      "low": "2.276",
      "close": "2.394",
      "average": "2.3576",
      "volume": "2939641",
      "turnover": "6930964.93",
      "trades": "872"
    },
    {
      "date": "2025-06-30",
      "bid": "2.374",
      "ask": "2.39",
      "open": "2.394",
      "high": "2.49",
      "low": "2.356",
      "close": "2.376",
      "average": "2.4235",
      "volume": "3898864",
      "turnover": "9449667.82",
      "trades": "932"
    },
    {
      "date": "2025-07-01",
      "bid": "2.37",
      "ask": "2.378",
      "open": "2.328",
      "high": "2.42",
      "low": "2.328",
      "close": "2.38",
      "average": "2.3721",
      "volume": "2454261",
      "turnover": "5821547.31",
      "trades": "681"
    },
    {
      "date": "2025-07-02",
      "bid": "1.975",
      "ask": "1.98",
      "open": "2.10",
      "high": "2.118",
      "low": "1.97",
      "close": "1.989",
      "average": "2.0147",
      "volume": "23080457",
      "turnover": "46510879.93",
      "trades": "5421"
    },
    {
      "date": "2025-07-03",
      "bid": "1.891",
      "ask": "1.897",
      "open": "1.983",
      "high": "1.989",
      "low": "1.891",
      "close": "1.891",
      "average": "1.9377",
      "volume": "10092615",
      "turnover": "19567750.66",
      "trades": "2760"
    },
    {
      "date": "2025-07-04",
      "bid": "1.86",
      "ask": "1.862",
      "open": "1.90",
      "high": "1.90",
      "low": "1.835",
      "close": "1.852",
      "average": "1.863",
      "volume": "5663980",
      "turnover": "10552032.36",
      "trades": "1549"
    },
    {
      "date": "2025-07-07",
      "bid": "1.737",
      "ask": "1.748",
      "open": "1.862",
      "high": "1.862",
      "low": "1.73",
      "close": "1.731",
      "average": "1.7788",
      "volume": "8797137",
      "turnover": "15666899.59",
      "trades": "2196"
    },
    {
      "date": "2025-07-08",
      "bid": "1.765",
      "ask": "1.768",
      "open": "1.77",
      "high": "1.781",
      "low": "1.715",
      "close": "1.775",
      "average": "1.7451",
      "volume": "4067935",
      "turnover": "7097303.64",
      "trades": "1165"
    },
    {
      "date": "2025-07-09",
      "bid": "1.727",
      "ask": "1.729",
      "open": "1.764",
      "high": "1.772",
      "low": "1.70",
      "close": "1.724",
      "average": "1.7325",
      "volume": "4497205",
      "turnover": "7790553.63",
      "trades": "1107"
    },
    {
      "date": "2025-07-10",
      "bid": "1.801",
      "ask": "1.811",
      "open": "1.78",
      "high": "1.85",
      "low": "1.779",
      "close": "1.807",
      "average": "1.8163",
      "volume": "8623590",
      "turnover": "15654825.45",
      "trades": "1912"
    },
    {
      "date": "2025-07-11",
      "bid": "1.735",
      "ask": "1.746",
      "open": "1.812",
      "high": "1.812",
      "low": "1.729",
      "close": "1.732",
      "average": "1.7581",
      "volume": "4479586",
      "turnover": "7876052.19",
      "trades": "1097"
    },
    {
      "date": "2025-07-14",
      "bid": "1.684",
      "ask": "1.702",
      "open": "1.743",
      "high": "1.743",
      "low": "1.68",
      "close": "1.685",
      "average": "1.7163",
      "volume": "3771220",
      "turnover": "6472883.71",
      "trades": "1379"
    },
    {
      "date": "2025-07-15",
      "bid": "1.656",
      "ask": "1.666",
      "open": "1.685",
      "high": "1.715",
      "low": "1.655",
      "close": "1.656",
      "average": "1.6746",
      "volume": "4302069",
      "turnover": "7208237.35",
      "trades": "884"
    },
    {
      "date": "2025-07-16",
      "bid": "1.679",
      "ask": "1.692",
      "open": "1.666",
      "high": "1.728",
      "low": "1.645",
      "close": "1.687",
      "average": "1.6818",
      "volume": "3024048",
      "turnover": "5097765.84",
      "trades": "784"
    },
    {
      "date": "2025-07-17",
      "bid": "1.673",
      "ask": "1.68",
      "open": "1.70",
      "high": "1.746",
      "low": "1.671",
      "close": "1.683",
      "average": "1.7036",
      "volume": "3131452",
      "turnover": "5334267.41",
      "trades": "809"
    },
    {
      "date": "2025-07-18",
      "bid": "1.70",
      "ask": "1.705",
      "open": "1.701",
      "high": "1.732",
      "low": "1.70",
      "close": "1.70",
      "average": "1.7019",
      "volume": "3843549",
      "turnover": "6540998.49",
      "trades": "1204"
    },
    {
      "date": "2025-07-21",
      "bid": "1.67",
      "ask": "1.678",
      "open": "1.729",
      "high": "1.729",
      "low": "1.664",
      "close": "1.668",
      "average": "1.6842",
      "volume": "2282909",
      "turnover": "3845107.22",
      "trades": "493"
    },
    {
      "date": "2025-07-22",
      "bid": "1.675",
      "ask": "1.691",
      "open": "1.674",
      "high": "1.707",
      "low": "1.664",
      "close": "1.683",
      "average": "1.6875",
      "volume": "2236693",
      "turnover": "3774633.09",
      "trades": "669"
    },
    {
      "date": "2025-07-23",
      "bid": "1.692",
      "ask": "1.697",
      "open": "1.683",
      "high": "1.71",
      "low": "1.683",
      "close": "1.685",
      "average": "1.6953",
      "volume": "1623125",
      "turnover": "2751571.72",
      "trades": "438"
    },
    {
      "date": "2025-07-24",
      "bid": "1.694",
      "ask": "1.699",
      "open": "1.694",
      "high": "1.736",
      "low": "1.691",
      "close": "1.691",
      "average": "1.7064",
      "volume": "2326389",
      "turnover": "3970409.35",
      "trades": "510"
    },
    {
      "date": "2025-07-25",
      "bid": "1.66",
      "ask": "1.673",
      "open": "1.693",
      "high": "1.693",
      "low": "1.648",
      "close": "1.672",
      "average": "1.6668",
      "volume": "2983979",
      "turnover": "4977722.26",
      "trades": "734"
    },
    {
      "date": "2025-07-28",
      "bid": "1.676",
      "ask": "1.683",
      "open": "1.662",
      "high": "1.71",
      "low": "1.655",
      "close": "1.674",
      "average": "1.6777",
      "volume": "1377696",
      "turnover": "2311513.56",
      "trades": "465"
    },
    {
      "date": "2025-07-29",
      "bid": "1.67",
      "ask": "1.673",
      "open": "1.683",
      "high": "1.722",
      "low": "1.665",
      "close": "1.71",
      "average": "1.6977",
      "volume": "2466178",
      "turnover": "4187050.72",
      "trades": "564"
    },
    {
      "date": "2025-07-30",
      "bid": "1.647",
      "ask": "1.659",
      "open": "1.718",
      "high": "1.718",
      "low": "1.642",
      "close": "1.642",
      "average": "1.6594",
      "volume": "1672464",
      "turnover": "2775688.08",
      "trades": "414"
    },
    {
      "date": "2025-07-31",
      "bid": "1.603",
      "ask": "1.609",
      "open": "1.683",
      "high": "1.683",
      "low": "1.602",
      "close": "1.603",
      "average": "1.6326",
      "volume": "2106245",
      "turnover": "3438949.8",
      "trades": "675"
    },
    {
      "date": "2025-08-01",
      "bid": "1.562",
      "ask": "1.572",
      "open": "1.642",
      "high": "1.642",
      "low": "1.555",
      "close": "1.566",
      "average": "1.5777",
      "volume": "2224419",
      "turnover": "3509328.94",
      "trades": "759"
    },
    {
      "date": "2025-08-04",
      "bid": "1.615",
      "ask": "1.625",
      "open": "1.572",
      "high": "1.628",
      "low": "1.567",
      "close": "1.619",
      "average": "1.6001",
      "volume": "2559978",
      "turnover": "4097966.01",
      "trades": "600"
    },
    {
      "date": "2025-08-05",
      "bid": "1.671",
      "ask": "1.686",
      "open": "1.619",
      "high": "1.706",
      "low": "1.619",
      "close": "1.685",
      "average": "1.6711",
      "volume": "3086912",
      "turnover": "5158599.34",
      "trades": "592"
    },
    {
      "date": "2025-08-06",
      "bid": "1.63",
      "ask": "1.639",
      "open": "1.687",
      "high": "1.707",
      "low": "1.627",
      "close": "1.628",
      "average": "1.6577",
      "volume": "1588764",
      "turnover": "2633771.9",
      "trades": "372"
    },
    {
      "date": "2025-08-07",
      "bid": "1.633",
      "ask": "1.644",
      "open": "1.639",
      "high": "1.666",
      "low": "1.63",
      "close": "1.638",
      "average": "1.6486",
      "volume": "2601322",
      "turnover": "4288748.37",
      "trades": "563"
    },
    {
      "date": "2025-08-08",
      "bid": "1.653",
      "ask": "1.668",
      "open": "1.649",
      "high": "1.67",
      "low": "1.643",
      "close": "1.664",
      "average": "1.6571",
      "volume": "1347946",
      "turnover": "2233598.02",
      "trades": "386"
    },
    {
      "date": "2025-08-11",
      "bid": "1.607",
      "ask": "1.62",
      "open": "1.664",
      "high": "1.671",
      "low": "1.60",
      "close": "1.602",
      "average": "1.6257",
      "volume": "2229940",
      "turnover": "3625198.3",
      "trades": "529"
    },
    {
      "date": "2025-08-12",
      "bid": "1.60",
      "ask": "1.615",
      "open": "1.637",
      "high": "1.637",
      "low": "1.583",
      "close": "1.608",
      "average": "1.6035",
      "volume": "1296142",
      "turnover": "2078243.18",
      "trades": "535"
    },
    {
      "date": "2025-08-13",
      "bid": "1.603",
      "ask": "1.611",
      "open": "1.615",
      "high": "1.626",
      "low": "1.592",
      "close": "1.60",
      "average": "1.6028",
      "volume": "1999716",
      "turnover": "3205290.25",
      "trades": "373"
    },
    {
      "date": "2025-08-14",
      "bid": "1.603",
      "ask": "1.619",
      "open": "1.611",
      "high": "1.627",
      "low": "1.598",
      "close": "1.604",
      "average": "1.6081",
      "volume": "1101541",
      "turnover": "1771701.89",
      "trades": "312"
    },
    {
      "date": "2025-08-15",
      "bid": "1.61",
      "ask": "1.623",
      "open": "1.601",
      "high": "1.63",
      "low": "1.601",
      "close": "1.61",
      "average": "1.6143",
      "volume": "949222",
      "turnover": "1532415.43",
      "trades": "329"
    },
    {
      "date": "2025-08-18",
      "bid": "1.601",
      "ask": "1.615",
      "open": "1.579",
      "high": "1.639",
      "low": "1.579",
      "close": "1.609",
      "average": "1.6223",
      "volume": "963843",
      "turnover": "1563677.82",
      "trades": "286"
    },
    {
      "date": "2025-08-19",
      "bid": "1.637",
      "ask": "1.659",
      "open": "1.615",
      "high": "1.678",
      "low": "1.615",
      "close": "1.658",
      "average": "1.6541",
      "volume": "1860681",
      "turnover": "3078012.72",
      "trades": "724"
    },
    {
      "date": "2025-08-20",
      "bid": "1.671",
      "ask": "1.681",
      "open": "1.636",
      "high": "1.692",
      "low": "1.636",
      "close": "1.685",
      "average": "1.6725",
      "volume": "936206",
      "turnover": "1565690.43",
      "trades": "375"
    },
    {
      "date": "2025-08-21",
      "bid": "1.701",
      "ask": "1.712",
      "open": "1.671",
      "high": "1.718",
      "low": "1.664",
      "close": "1.715",
      "average": "1.7013",
      "volume": "728935",
      "turnover": "1240139.17",
      "trades": "316"
    },
    {
      "date": "2025-08-22",
      "bid": "1.727",
      "ask": "1.737",
      "open": "1.712",
      "high": "1.741",
      "low": "1.692",
      "close": "1.723",
      "average": "1.7216",
      "volume": "1664487",
      "turnover": "2865634.08",
      "trades": "570"
    },
    {
      "date": "2025-08-25",
      "bid": "1.681",
      "ask": "1.691",
      "open": "1.722",
      "high": "1.741",
      "low": "1.662",
      "close": "1.673",
      "average": "1.6859",
      "volume": "1856431",
      "turnover": "3129470.4",
      "trades": "706"
    },
    {
      "date": "2025-08-26",
      "bid": "1.623",
      "ask": "1.637",
      "open": "1.688",
      "high": "1.688",
      "low": "1.615",
      "close": "1.615",
      "average": "1.642",
      "volume": "2586126",
      "turnover": "4248544.88",
      "trades": "484"
    },
    {
      "date": "2025-08-27",
      "bid": "1.586",
      "ask": "1.593",
      "open": "1.615",
      "high": "1.634",
      "low": "1.58",
      "close": "1.59",
      "average": "1.5982",
      "volume": "1404116",
      "turnover": "2244941.24",
      "trades": "468"
    },
    {
      "date": "2025-08-28",
      "bid": "1.607",
      "ask": "1.61",
      "open": "1.59",
      "high": "1.631",
      "low": "1.583",
      "close": "1.607",
      "average": "1.6018",
      "volume": "1533231",
      "turnover": "2456074.86",
      "trades": "448"
    },
    {
      "date": "2025-08-29",
      "bid": "1.622",
      "ask": "1.647",
      "open": "1.607",
      "high": "1.652",
      "low": "1.606",
      "close": "1.644",
      "average": "1.6303",
      "volume": "1524568",
      "turnover": "2483875.79",
      "trades": "413"
    },
    {
      "date": "2025-09-01",
      "bid": "1.613",
      "ask": "1.617",
      "open": "1.652",
      "high": "1.668",
      "low": "1.608",
      "close": "1.61",
      "average": "1.636",
      "volume": "996967",
      "turnover": "1630870.42",
      "trades": "291"
    },
    {
      "date": "2025-09-02",
      "bid": "1.605",
      "ask": "1.61",
      "open": "1.613",
      "high": "1.63",
      "low": "1.602",
      "close": "1.608",
      "average": "1.613",
      "volume": "1739791",
      "turnover": "2805952.44",
      "trades": "625"
    },
    {
      "date": "2025-09-03",
      "bid": "1.61",
      "ask": "1.614",
      "open": "1.58",
      "high": "1.642",
      "low": "1.58",
      "close": "1.61",
      "average": "1.6181",
      "volume": "1537216",
      "turnover": "2487205.04",
      "trades": "405"
    },
    {
      "date": "2025-09-04",
      "bid": "1.631",
      "ask": "1.635",
      "open": "1.61",
      "high": "1.635",
      "low": "1.601",
      "close": "1.633",
      "average": "1.6249",
      "volume": "984221",
      "turnover": "1598722.33",
      "trades": "358"
    },
    {
      "date": "2025-09-05",
      "bid": "1.627",
      "ask": "1.64",
      "open": "1.638",
      "high": "1.688",
      "low": "1.632",
      "close": "1.637",
      "average": "1.6498",
      "volume": "1719239",
      "turnover": "2836396.98",
      "trades": "606"
    },
    {
      "date": "2025-09-08",
      "bid": "1.659",
      "ask": "1.667",
      "open": "1.64",
      "high": "1.686",
      "low": "1.628",
      "close": "1.686",
      "average": "1.6714",
      "volume": "1881011",
      "turnover": "3143395.47",
      "trades": "471"
    },
    {
      "date": "2025-09-09",
      "bid": "1.621",
      "ask": "1.659",
      "open": "1.659",
      "high": "1.70",
      "low": "1.62",
      "close": "1.632",
      "average": "1.6547",
      "volume": "1530515",
      "turnover": "2532610.21",
      "trades": "419"
    },
    {
      "date": "2025-09-10",
      "bid": "1.61",
      "ask": "1.621",
      "open": "1.632",
      "high": "1.644",
      "low": "1.608",
      "close": "1.611",
      "average": "1.6254",
      "volume": "959485",
      "turnover": "1559781.15",
      "trades": "327"
    },
    {
      "date": "2025-09-11",
      "bid": "1.588",
      "ask": "1.609",
      "open": "1.61",
      "high": "1.648",
      "low": "1.586",
      "close": "1.586",
      "average": "1.607",
      "volume": "1100952",
      "turnover": "1769260.16",
      "trades": "407"
    },
    {
      "date": "2025-09-12",
      "bid": "1.611",
      "ask": "1.617",
      "open": "1.609",
      "high": "1.626",
      "low": "1.582",
      "close": "1.614",
      "average": "1.6083",
      "volume": "1176705",
      "turnover": "1892526.7",
      "trades": "380"
    },
    {
      "date": "2025-09-15",
      "bid": "1.605",
      "ask": "1.611",
      "open": "1.611",
      "high": "1.659",
      "low": "1.60",
      "close": "1.60",
      "average": "1.6233",
      "volume": "1175495",
      "turnover": "1908192.53",
      "trades": "321"
    },
    {
      "date": "2025-09-16",
      "bid": "1.588",
      "ask": "1.597",
      "open": "1.605",
      "high": "1.63",
      "low": "1.581",
      "close": "1.581",
      "average": "1.6061",
      "volume": "1131194",
      "turnover": "1816792.9",
      "trades": "353"
    },
    {
      "date": "2025-09-17",
      "bid": "1.557",
      "ask": "1.57",
      "open": "1.59",
      "high": "1.601",
      "low": "1.548",
      "close": "1.555",
      "average": "1.5665",
      "volume": "2823713",
      "turnover": "4423319.04",
      "trades": "736"
    },
    {
      "date": "2025-09-18",
      "bid": "1.578",
      "ask": "1.586",
      "open": "1.557",
      "high": "1.608",
      "low": "1.552",
      "close": "1.579",
      "average": "1.5865",
      "volume": "2206090",
      "turnover": "3499899.6",
      "trades": "575"
    },
    {
      "date": "2025-09-19",
      "bid": "1.586",
      "ask": "1.591",
      "open": "1.578",
      "high": "1.61",
      "low": "1.572",
      "close": "1.59",
      "average": "1.5925",
      "volume": "1108425",
      "turnover": "1765131.59",
      "trades": "297"
    },
    {
      "date": "2025-09-22",
      "bid": "1.568",
      "ask": "1.574",
      "open": "1.59",
      "high": "1.611",
      "low": "1.562",
      "close": "1.57",
      "average": "1.5781",
      "volume": "866655",
      "turnover": "1367698.02",
      "trades": "321"
    },
    {
      "date": "2025-09-23",
      "bid": "1.582",
      "ask": "1.592",
      "open": "1.574",
      "high": "1.618",
      "low": "1.571",
      "close": "1.589",
      "average": "1.5885",
      "volume": "1892290",
      "turnover": "3006030.3",
      "trades": "501"
    },
    {
      "date": "2025-09-24",
      "bid": "1.606",
      "ask": "1.619",
      "open": "1.582",
      "high": "1.632",
      "low": "1.581",
      "close": "1.619",
      "average": "1.603",
      "volume": "2540500",
      "turnover": "4073342.83",
      "trades": "516"
    },
    {
      "date": "2025-09-25",
      "bid": "1.631",
      "ask": "1.649",
      "open": "1.619",
      "high": "1.674",
      "low": "1.609",
      "close": "1.635",
      "average": "1.6466",
      "volume": "2259815",
      "turnover": "3721138.22",
      "trades": "534"
    },
    {
      "date": "2025-09-26",
      "bid": "1.65",
      "ask": "1.655",
      "open": "1.649",
      "high": "1.673",
      "low": "1.615",
      "close": "1.654",
      "average": "1.6386",
      "volume": "1209213",
      "turnover": "1981495.62",
      "trades": "394"
    },
    {
      "date": "2025-09-29",
      "bid": "1.70",
      "ask": "1.71",
      "open": "1.615",
      "high": "1.724",
      "low": "1.615",
      "close": "1.706",
      "average": "1.6912",
      "volume": "2225812",
      "turnover": "3763705.75",
      "trades": "645"
    },
    {
      "date": "2025-09-30",
      "bid": "1.679",
      "ask": "1.687",
      "open": "1.71",
      "high": "1.729",
      "low": "1.672",
      "close": "1.685",
      "average": "1.7033",
      "volume": "1708876",
      "turnover": "2910926.97",
      "trades": "460"
    },
    {
      "date": "2025-10-01",
      "bid": "1.742",
      "ask": "1.748",
      "open": "1.679",
      "high": "1.76",
      "low": "1.679",
      "close": "1.749",
      "average": "1.7444",
      "volume": "3740402",
      "turnover": "6523731.94",
      "trades": "1196"
    },
    {
      "date": "2025-10-02",
      "bid": "1.766",
      "ask": "1.778",
      "open": "1.747",
      "high": "1.79",
      "low": "1.69",
      "close": "1.781",
      "average": "1.738",
      "volume": "3220754",
      "turnover": "5595964.14",
      "trades": "967"
    },
    {
      "date": "2025-10-03",
      "bid": "1.788",
      "ask": "1.794",
      "open": "1.779",
      "high": "1.818",
      "low": "1.771",
      "close": "1.788",
      "average": "1.794",
      "volume": "2183886",
      "turnover": "3918537.45",
      "trades": "760"
    },
    {
      "date": "2025-10-06",
      "bid": "1.881",
      "ask": "1.887",
      "open": "1.827",
      "high": "1.936",
      "low": "1.827",
      "close": "1.879",
      "average": "1.8745",
      "volume": "6493568",
      "turnover": "12177139.28",
      "trades": "1280"
    },
    {
      "date": "2025-10-07",
      "bid": "1.909",
      "ask": "1.918",
      "open": "1.88",
      "high": "1.95",
      "low": "1.862",
      "close": "1.908",
      "average": "1.9033",
      "volume": "4320225",
      "turnover": "8222397.58",
      "trades": "1112"
    },
    {
      "date": "2025-10-08",
      "bid": "2.05",
      "ask": "2.066",
      "open": "1.972",
      "high": "2.13",
      "low": "1.87",
      "close": "2.052",
      "average": "2.0461",
      "volume": "13905879",
      "turnover": "28435560.5",
      "trades": "3118"
    },
    {
      "date": "2025-10-09",
      "bid": "2.122",
      "ask": "2.146",
      "open": "2.066",
      "high": "2.162",
      "low": "2.06",
      "close": "2.126",
      "average": "2.1222",
      "volume": "5221808",
      "turnover": "11083936.04",
      "trades": "1212"
    },
    {
      "date": "2025-10-10",
      "bid": "1.999",
      "ask": "2.018",
      "open": "2.126",
      "high": "2.126",
      "low": "1.992",
      "close": "2.062",
      "average": "2.0693",
      "volume": "4802860",
      "turnover": "9947789.77",
      "trades": "1054"
    },
    {
      "date": "2025-10-13",
      "bid": "2.03",
      "ask": "2.048",
      "open": "1.99",
      "high": "2.062",
      "low": "1.99",
      "close": "2.026",
      "average": "2.029",
      "volume": "1826132",
      "turnover": "3703860.83",
      "trades": "530"
    },
    {
      "date": "2025-10-14",
      "bid": "1.948",
      "ask": "1.975",
      "open": "2.048",
      "high": "2.048",
      "low": "1.928",
      "close": "1.963",
      "average": "1.9587",
      "volume": "1640406",
      "turnover": "3213176.89",
      "trades": "611"
    },
    {
      "date": "2025-10-15",
      "bid": "1.983",
      "ask": "1.987",
      "open": "2.00",
      "high": "2.00",
      "low": "1.958",
      "close": "1.99",
      "average": "1.9811",
      "volume": "983369",
      "turnover": "1947457.57",
      "trades": "423"
    },
    {
      "date": "2025-10-16",
      "bid": "2.088",
      "ask": "2.12",
      "open": "1.98",
      "high": "2.122",
      "low": "1.972",
      "close": "2.122",
      "average": "2.0798",
      "volume": "1618911",
      "turnover": "3366922.26",
      "trades": "613"
    },
    {
      "date": "2025-10-17",
      "bid": "1.98",
      "ask": "1.996",
      "open": "2.114",
      "high": "2.114",
      "low": "1.976",
      "close": "1.976",
      "average": "2.0128",
      "volume": "2175501",
      "turnover": "4378835.46",
      "trades": "563"
    },
    {
      "date": "2025-10-20",
      "bid": "2.13",
      "ask": "2.14",
      "open": "2.00",
      "high": "2.174",
      "low": "2.00",
      "close": "2.122",
      "average": "2.0831",
      "volume": "6541942",
      "turnover": "13625460.98",
      "trades": "1777"
    },
    {
      "date": "2025-10-21",
      "bid": "2.19",
      "ask": "2.20",
      "open": "2.15",
      "high": "2.26",
      "low": "2.104",
      "close": "2.186",
      "average": "2.1791",
      "volume": "3065411",
      "turnover": "6679000.89",
      "trades": "820"
    },
    {
      "date": "2025-10-22",
      "bid": "2.08",
      "ask": "2.092",
      "open": "2.21",
      "high": "2.21",
      "low": "2.056",
      "close": "2.072",
      "average": "2.1098",
      "volume": "2837107",
      "turnover": "5985550.96",
      "trades": "630"
    },
    {
      "date": "2025-10-23",
      "bid": "2.08",
      "ask": "2.092",
      "open": "2.08",
      "high": "2.112",
      "low": "2.052",
      "close": "2.08",
      "average": "2.086",
      "volume": "1197064",
      "turnover": "2496797.15",
      "trades": "336"
    },
    {
      "date": "2025-10-24",
      "bid": "2.096",
      "ask": "2.11",
      "open": "2.106",
      "high": "2.156",
      "low": "2.086",
      "close": "2.098",
      "average": "2.1211",
      "volume": "1482128",
      "turnover": "3143703.35",
      "trades": "596"
    },
    {
      "date": "2025-10-27",
      "bid": "2.054",
      "ask": "2.078",
      "open": "2.11",
      "high": "2.122",
      "low": "2.05",
      "close": "2.07",
      "average": "2.0751",
      "volume": "956590",
      "turnover": "1984949.96",
      "trades": "473"
    },
    {
      "date": "2025-10-28",
      "bid": "2.06",
      "ask": "2.078",
      "open": "2.07",
      "high": "2.094",
      "low": "2.044",
      "close": "2.06",
      "average": "2.0613",
      "volume": "918066",
      "turnover": "1892375.76",
      "trades": "311"
    },
    {
      "date": "2025-10-29",
      "bid": "2.108",
      "ask": "2.12",
      "open": "2.078",
      "high": "2.14",
      "low": "2.044",
      "close": "2.108",
      "average": "2.1036",
      "volume": "1876252",
      "turnover": "3947526.7",
      "trades": "661"
    },
    {
      "date": "2025-10-30",
      "bid": "2.064",
      "ask": "2.074",
      "open": "2.11",
      "high": "2.128",
      "low": "2.054",
      "close": "2.06",
      "average": "2.0803",
      "volume": "840873",
      "turnover": "1749268.1",
      "trades": "313"
    },
    {
      "date": "2025-10-31",
      "bid": "2.052",
      "ask": "2.062",
      "open": "2.074",
      "high": "2.09",
      "low": "2.052",
      "close": "2.052",
      "average": "2.0622",
      "volume": "377271",
      "turnover": "777993.74",
      "trades": "201"
    },
    {
      "date": "2025-11-03",
      "bid": "1.971",
      "ask": "1.98",
      "open": "2.052",
      "high": "2.052",
      "low": "1.959",
      "close": "1.967",
      "average": "2.003",
      "volume": "2253076",
      "turnover": "4512933.37",
      "trades": "761"
    },
    {
      "date": "2025-11-04",
      "bid": "1.90",
      "ask": "1.917",
      "open": "1.966",
      "high": "1.97",
      "low": "1.90",
      "close": "1.911",
      "average": "1.9205",
      "volume": "1080974",
      "turnover": "2076106.82",
      "trades": "466"
    },
    {
      "date": "2025-11-05",
      "bid": "1.875",
      "ask": "1.886",
      "open": "1.90",
      "high": "1.91",
      "low": "1.853",
      "close": "1.882",
      "average": "1.8867",
      "volume": "784862",
      "turnover": "1480737.17",
      "trades": "302"
    },
    {
      "date": "2025-11-06",
      "bid": "1.822",
      "ask": "1.835",
      "open": "1.882",
      "high": "1.901",
      "low": "1.823",
      "close": "1.831",
      "average": "1.8556",
      "volume": "1255390",
      "turnover": "2329670.37",
      "trades": "382"
    },
    {
      "date": "2025-11-07",
      "bid": "1.84",
      "ask": "1.855",
      "open": "1.85",
      "high": "1.90",
      "low": "1.84",
      "close": "1.841",
      "average": "1.8634",
      "volume": "1004738",
      "turnover": "1872201.86",
      "trades": "459"
    },
    {
      "date": "2025-11-10",
      "bid": "1.809",
      "ask": "1.825",
      "open": "1.855",
      "high": "1.894",
      "low": "1.80",
      "close": "1.824",
      "average": "1.8378",
      "volume": "1105216",
      "turnover": "2030633.6",
      "trades": "521"
    },
    {
      "date": "2025-11-11",
      "bid": "1.81",
      "ask": "1.83",
      "open": "1.80",
      "high": "1.853",
      "low": "1.794",
      "close": "1.833",
      "average": "1.8217",
      "volume": "1005402",
      "turnover": "1831560.4",
      "trades": "409"
    },
    {
      "date": "2025-11-12",
      "bid": "1.79",
      "ask": "1.799",
      "open": "1.833",
      "high": "1.857",
      "low": "1.782",
      "close": "1.79",
      "average": "1.8067",
      "volume": "1080009",
      "turnover": "1951533.4",
      "trades": "403"
    },
    {
      "date": "2025-11-13",
      "bid": "1.875",
      "ask": "1.889",
      "open": "1.806",
      "high": "1.896",
      "low": "1.80",
      "close": "1.88",
      "average": "1.8505",
      "volume": "1021867",
      "turnover": "1891084.56",
      "trades": "324"
    },
    {
      "date": "2025-11-14",
      "bid": "1.809",
      "ask": "1.816",
      "open": "1.88",
      "high": "1.90",
      "low": "1.789",
      "close": "1.809",
      "average": "1.8217",
      "volume": "1013836",
      "turnover": "1846920.34",
      "trades": "334"
    },
    {
      "date": "2025-11-17",
      "bid": "1.75",
      "ask": "1.761",
      "open": "1.823",
      "high": "1.823",
      "low": "1.75",
      "close": "1.76",
      "average": "1.7811",
      "volume": "1024018",
      "turnover": "1823895.54",
      "trades": "399"
    },
    {
      "date": "2025-11-18",
      "bid": "1.703",
      "ask": "1.711",
      "open": "1.76",
      "high": "1.76",
      "low": "1.701",
      "close": "1.708",
      "average": "1.7217",
      "volume": "909523",
      "turnover": "1565933.91",
      "trades": "368"
    },
    {
      "date": "2025-11-19",
      "bid": "1.682",
      "ask": "1.693",
      "open": "1.702",
      "high": "1.72",
      "low": "1.66",
      "close": "1.69",
      "average": "1.6928",
      "volume": "838459",
      "turnover": "1419326.4",
      "trades": "284"
    },
    {
      "date": "2025-11-20",
      "bid": "1.701",
      "ask": "1.716",
      "open": "1.672",
      "high": "1.75",
      "low": "1.672",
      "close": "1.701",
      "average": "1.7088",
      "volume": "771499",
      "turnover": "1318406.18",
      "trades": "305"
    },
    {
      "date": "2025-11-21",
      "bid": "1.676",
      "ask": "1.689",
      "open": "1.70",
      "high": "1.71",
      "low": "1.661",
      "close": "1.686",
      "average": "1.6813",
      "volume": "860332",
      "turnover": "1446532.13",
      "trades": "306"
    },
    {
      "date": "2025-11-24",
      "bid": "1.667",
      "ask": "1.684",
      "open": "1.73",
      "high": "1.73",
      "low": "1.636",
      "close": "1.673",
      "average": "1.6668",
      "volume": "1523536",
      "turnover": "2539338.1",
      "trades": "456"
    },
    {
      "date": "2025-11-25",
      "bid": "1.745",
      "ask": "1.749",
      "open": "1.70",
      "high": "1.757",
      "low": "1.662",
      "close": "1.757",
      "average": "1.7253",
      "volume": "932299",
      "turnover": "1608507.73",
      "trades": "370"
    },
    {
      "date": "2025-11-26",
      "bid": "1.734",
      "ask": "1.747",
      "open": "1.75",
      "high": "1.76",
      "low": "1.711",
      "close": "1.734",
      "average": "1.7344",
      "volume": "883508",
      "turnover": "1532409.02",
      "trades": "451"
    },
    {
      "date": "2025-11-27",
      "bid": "1.79",
      "ask": "1.795",
      "open": "1.753",
      "high": "1.835",
      "low": "1.737",
      "close": "1.794",
      "average": "1.7907",
      "volume": "735593",
      "turnover": "1317198.12",
      "trades": "362"
    },
    {
      "date": "2025-11-28",
      "bid": "1.813",
      "ask": "1.828",
      "open": "1.754",
      "high": "1.855",
      "low": "1.754",
      "close": "1.824",
      "average": "1.8178",
      "volume": "1252950",
      "turnover": "2277256.59",
      "trades": "346"
    },
    {
      "date": "2025-12-01",
      "bid": "1.756",
      "ask": "1.787",
      "open": "1.83",
      "high": "1.836",
      "low": "1.753",
      "close": "1.764",
      "average": "1.7777",
      "volume": "758648",
      "turnover": "1348640.34",
      "trades": "370"
    },
    {
      "date": "2025-12-02",
      "bid": "1.856",
      "ask": "1.879",
      "open": "1.787",
      "high": "1.896",
      "low": "1.772",
      "close": "1.887",
      "average": "1.8442",
      "volume": "1407857",
      "turnover": "2596451.86",
      "trades": "383"
    },
    {
      "date": "2025-12-03",
      "bid": "1.842",
      "ask": "1.857",
      "open": "1.888",
      "high": "1.943",
      "low": "1.84",
      "close": "1.854",
      "average": "1.8956",
      "volume": "1070314",
      "turnover": "2029275.36",
      "trades": "350"
    },
    {
      "date": "2025-12-04",
      "bid": "1.859",
      "ask": "1.873",
      "open": "1.842",
      "high": "1.88",
      "low": "1.832",
      "close": "1.857",
      "average": "1.855",
      "volume": "781343",
      "turnover": "1449422.12",
      "trades": "267"
    },
    {
      "date": "2025-12-05",
      "bid": "1.853",
      "ask": "1.867",
      "open": "1.805",
      "high": "1.899",
      "low": "1.805",
      "close": "1.853",
      "average": "1.8654",
      "volume": "859326",
      "turnover": "1603151.39",
      "trades": "323"
    },
    {
      "date": "2025-12-08",
      "bid": "1.818",
      "ask": "1.82",
      "open": "1.853",
      "high": "1.875",
      "low": "1.809",
      "close": "1.822",
      "average": "1.8283",
      "volume": "858024",
      "turnover": "1568645.21",
      "trades": "270"
    },
    {
      "date": "2025-12-09",
      "bid": "1.784",
      "ask": "1.796",
      "open": "1.818",
      "high": "1.832",
      "low": "1.766",
      "close": "1.797",
      "average": "1.79",
      "volume": "1025624",
      "turnover": "1835906.49",
      "trades": "330"
    },
    {
      "date": "2025-12-10",
      "bid": "1.761",
      "ask": "1.789",
      "open": "1.794",
      "high": "1.799",
      "low": "1.76",
      "close": "1.764",
      "average": "1.7758",
      "volume": "717618",
      "turnover": "1274375.69",
      "trades": "212"
    },
    {
      "date": "2025-12-11",
      "bid": "1.783",
      "ask": "1.801",
      "open": "1.761",
      "high": "1.809",
      "low": "1.753",
      "close": "1.798",
      "average": "1.7771",
      "volume": "533622",
      "turnover": "948316.53",
      "trades": "224"
    },
    {
      "date": "2025-12-12",
      "bid": "1.75",
      "ask": "1.766",
      "open": "1.80",
      "high": "1.815",
      "low": "1.751",
      "close": "1.751",
      "average": "1.7823",
      "volume": "627557",
      "turnover": "1118518.03",
      "trades": "220"
    },
    {
      "date": "2025-12-15",
      "bid": "1.701",
      "ask": "1.717",
      "open": "1.74",
      "high": "1.761",
      "low": "1.701",
      "close": "1.703",
      "average": "1.7347",
      "volume": "1317235",
      "turnover": "2285084.9",
      "trades": "437"
    },
    {
      "date": "2025-12-16",
      "bid": "1.684",
      "ask": "1.70",
      "open": "1.703",
      "high": "1.719",
      "low": "1.673",
      "close": "1.689",
      "average": "1.6949",
      "volume": "962911",
      "turnover": "1632199.79",
      "trades": "287"
    },
    {
      "date": "2025-12-17",
      "bid": "1.682",
      "ask": "1.709",
      "open": "1.684",
      "high": "1.741",
      "low": "1.66",
      "close": "1.69",
      "average": "1.6997",
      "volume": "630431",
      "turnover": "1071473.99",
      "trades": "251"
    },
    {
      "date": "2025-12-18",
      "bid": "1.682",
      "ask": "1.698",
      "open": "1.69",
      "high": "1.721",
      "low": "1.68",
      "close": "1.689",
      "average": "1.6945",
      "volume": "656578",
      "turnover": "1112123.87",
      "trades": "171"
    },
    {
      "date": "2025-12-19",
      "bid": "1.741",
      "ask": "1.749",
      "open": "1.69",
      "high": "1.753",
      "low": "1.666",
      "close": "1.745",
      "average": "1.7141",
      "volume": "3008924",
      "turnover": "5157557.47",
      "trades": "417"
    },
    {
      "date": "2025-12-22",
      "bid": "1.752",
      "ask": "1.765",
      "open": "1.749",
      "high": "1.769",
      "low": "1.717",
      "close": "1.765",
      "average": "1.7356",
      "volume": "1367731",
      "turnover": "2373890.04",
      "trades": "228"
    },
    {
      "date": "2025-12-23",
      "bid": "1.75",
      "ask": "1.763",
      "open": "1.765",
      "high": "1.843",
      "low": "1.748",
      "close": "1.748",
      "average": "1.7881",
      "volume": "1298952",
      "turnover": "2322871.6",
      "trades": "353"
    },
    {
      "date": "2025-12-29",
      "bid": "1.808",
      "ask": "1.819",
      "open": "1.75",
      "high": "1.845",
      "low": "1.746",
      "close": "1.811",
      "average": "1.8058",
      "volume": "1251875",
      "turnover": "2260634.83",
      "trades": "372"
    },
    {
      "date": "2025-12-30",
      "bid": "1.81",
      "ask": "1.82",
      "open": "1.811",
      "high": "1.83",
      "low": "1.78",
      "close": "1.80",
      "average": "1.8087",
      "volume": "687118",
      "turnover": "1242808.36",
      "trades": "289"
    },
    {
      "date": "2026-01-02",
      "bid": "1.873",
      "ask": "1.878",
      "open": "1.85",
      "high": "1.908",
      "low": "1.85",
      "close": "1.878",
      "average": "1.8811",
      "volume": "1803182",
      "turnover": "3392092.88",
      "trades": "603"
    },
    {
      "date": "2026-01-05",
      "bid": "1.857",
      "ask": "1.868",
      "open": "1.879",
      "high": "1.935",
      "low": "1.857",
      "close": "1.857",
      "average": "1.9055",
      "volume": "1649075",
      "turnover": "3142399.89",
      "trades": "391"
    },
    {
      "date": "2026-01-07",
      "bid": "1.884",
      "ask": "1.897",
      "open": "1.863",
      "high": "1.925",
      "low": "1.863",
      "close": "1.888",
      "average": "1.9017",
      "volume": "2154308",
      "turnover": "4096944.3",
      "trades": "399"
    },
    {
      "date": "2026-01-08",
      "bid": "1.90",
      "ask": "1.915",
      "open": "1.898",
      "high": "1.923",
      "low": "1.853",
      "close": "1.902",
      "average": "1.89",
      "volume": "2065077",
      "turnover": "3911256.44",
      "trades": "580"
    },
    {
      "date": "2026-01-09",
      "bid": "1.92",
      "ask": "1.928",
      "open": "1.899",
      "high": "1.93",
      "low": "1.855",
      "close": "1.93",
      "average": "1.8986",
      "volume": "1511291",
      "turnover": "2868987.02",
      "trades": "655"
    },
    {
      "date": "2026-01-12",
      "bid": "1.908",
      "ask": "1.917",
      "open": "1.948",
      "high": "1.948",
      "low": "1.89",
      "close": "1.915",
      "average": "1.9124",
      "volume": "1869338",
      "turnover": "3575031.55",
      "trades": "514"
    },
    {
      "date": "2026-01-13",
      "bid": "1.93",
      "ask": "1.94",
      "open": "1.95",
      "high": "1.979",
      "low": "1.887",
      "close": "1.949",
      "average": "1.9287",
      "volume": "2473936",
      "turnover": "4771415.48",
      "trades": "877"
    },
    {
      "date": "2026-01-14",
      "bid": "1.955",
      "ask": "1.979",
      "open": "1.95",
      "high": "2.04",
      "low": "1.71",
      "close": "1.96",
      "average": "1.8926",
      "volume": "14673494",
      "turnover": "27774296.05",
      "trades": "2763"
    },
    {
      "date": "2026-01-15",
      "bid": "1.855",
      "ask": "1.865",
      "open": "1.973",
      "high": "2.004",
      "low": "1.836",
      "close": "1.855",
      "average": "1.8692",
      "volume": "4637670",
      "turnover": "8669567.36",
      "trades": "1532"
    },
    {
      "date": "2026-01-16",
      "bid": "1.78",
      "ask": "1.783",
      "open": "1.87",
      "high": "1.87",
      "low": "1.731",
      "close": "1.783",
      "average": "1.7702",
      "volume": "6341448",
      "turnover": "11227575.1",
      "trades": "1302"
    },
    {
      "date": "2026-01-19",
      "bid": "1.695",
      "ask": "1.70",
      "open": "1.73",
      "high": "1.734",
      "low": "1.681",
      "close": "1.681",
      "average": "1.6995",
      "volume": "4022859",
      "turnover": "6837789.17",
      "trades": "946"
    },
    {
      "date": "2026-01-20",
      "bid": "1.678",
      "ask": "1.685",
      "open": "1.695",
      "high": "1.695",
      "low": "1.643",
      "close": "1.668",
      "average": "1.667",
      "volume": "1896861",
      "turnover": "3162127.71",
      "trades": "605"
    },
    {
      "date": "2026-01-21",
      "bid": "1.633",
      "ask": "1.641",
      "open": "1.668",
      "high": "1.673",
      "low": "1.61",
      "close": "1.624",
      "average": "1.636",
      "volume": "1924595",
      "turnover": "3148728.82",
      "trades": "499"
    },
    {
      "date": "2026-01-22",
      "bid": "1.628",
      "ask": "1.631",
      "open": "1.641",
      "high": "1.666",
      "low": "1.615",
      "close": "1.622",
      "average": "1.6494",
      "volume": "1668887",
      "turnover": "2752764.54",
      "trades": "543"
    },
    {
      "date": "2026-01-23",
      "bid": "1.647",
      "ask": "1.654",
      "open": "1.628",
      "high": "1.681",
      "low": "1.628",
      "close": "1.647",
      "average": "1.6546",
      "volume": "1259819",
      "turnover": "2083636.02",
      "trades": "503"
    },
    {
      "date": "2026-01-26",
      "bid": "1.792",
      "ask": "1.796",
      "open": "1.69",
      "high": "1.798",
      "low": "1.67",
      "close": "1.796",
      "average": "1.7327",
      "volume": "4689923",
      "turnover": "8114142.08",
      "trades": "1073"
    },
    {
      "date": "2026-01-27",
      "bid": "1.862",
      "ask": "1.873",
      "open": "1.806",
      "high": "1.93",
      "low": "1.806",
      "close": "1.856",
      "average": "1.8842",
      "volume": "4313377",
      "turnover": "8125587.91",
      "trades": "956"
    },
    {
      "date": "2026-01-28",
      "bid": "1.837",
      "ask": "1.849",
      "open": "1.862",
      "high": "1.89",
      "low": "1.83",
      "close": "1.84",
      "average": "1.8549",
      "volume": "1659203",
      "turnover": "3077690.88",
      "trades": "519"
    },
    {
      "date": "2026-01-29",
      "bid": "1.718",
      "ask": "1.73",
      "open": "1.849",
      "high": "1.849",
      "low": "1.706",
      "close": "1.714",
      "average": "1.7444",
      "volume": "4387651",
      "turnover": "7654613.97",
      "trades": "671"
    },
    {
      "date": "2026-01-30",
      "bid": "1.73",
      "ask": "1.749",
      "open": "1.73",
      "high": "1.762",
      "low": "1.717",
      "close": "1.73",
      "average": "1.736",
      "volume": "1682365",
      "turnover": "2920764.91",
      "trades": "446"
    },
    {
      "date": "2026-02-02",
      "bid": "1.73",
      "ask": "1.743",
      "open": "1.725",
      "high": "1.744",
      "low": "1.678",
      "close": "1.719",
      "average": "1.7099",
      "volume": "1227398",
      "turnover": "2098690.25",
      "trades": "511"
    },
    {
      "date": "2026-02-03",
      "bid": "1.666",
      "ask": "1.679",
      "open": "1.718",
      "high": "1.719",
      "low": "1.651",
      "close": "1.656",
      "average": "1.6775",
      "volume": "1965991",
      "turnover": "3298080.56",
      "trades": "582"
    },
    {
      "date": "2026-02-04",
      "bid": "1.661",
      "ask": "1.674",
      "open": "1.679",
      "high": "1.679",
      "low": "1.63",
      "close": "1.655",
      "average": "1.6563",
      "volume": "1314750",
      "turnover": "2177573.54",
      "trades": "263"
    },
    {
      "date": "2026-02-05",
      "bid": "1.623",
      "ask": "1.637",
      "open": "1.661",
      "high": "1.696",
      "low": "1.60",
      "close": "1.626",
      "average": "1.645",
      "volume": "2364185",
      "turnover": "3892902.41",
      "trades": "509"
    },
    {
      "date": "2026-02-06",
      "bid": "1.656",
      "ask": "1.67",
      "open": "1.623",
      "high": "1.67",
      "low": "1.593",
      "close": "1.668",
      "average": "1.6361",
      "volume": "1621764",
      "turnover": "2652309.34",
      "trades": "342"
    },
    {
      "date": "2026-02-09",
      "bid": "1.676",
      "ask": "1.689",
      "open": "1.70",
      "high": "1.70",
      "low": "1.647",
      "close": "1.688",
      "average": "1.6785",
      "volume": "716268",
      "turnover": "1201870.92",
      "trades": "311"
    },
    {
      "date": "2026-02-10",
      "bid": "1.683",
      "ask": "1.699",
      "open": "1.689",
      "high": "1.71",
      "low": "1.663",
      "close": "1.70",
      "average": "1.6909",
      "volume": "901492",
      "turnover": "1524272.63",
      "trades": "346"
    },
    {
      "date": "2026-02-11",
      "bid": "1.66",
      "ask": "1.673",
      "open": "1.70",
      "high": "1.70",
      "low": "1.635",
      "close": "1.656",
      "average": "1.6564",
      "volume": "1184577",
      "turnover": "1961894.01",
      "trades": "308"
    },
    {
      "date": "2026-02-12",
      "bid": "1.635",
      "ask": "1.647",
      "open": "1.67",
      "high": "1.70",
      "low": "1.62",
      "close": "1.62",
      "average": "1.6592",
      "volume": "2107344",
      "turnover": "3498879.81",
      "trades": "367"
    },
    {
      "date": "2026-02-13",
      "bid": "1.649",
      "ask": "1.666",
      "open": "1.635",
      "high": "1.665",
      "low": "1.611",
      "close": "1.655",
      "average": "1.6332",
      "volume": "684014",
      "turnover": "1117157.11",
      "trades": "237"
    },
    {
      "date": "2026-02-16",
      "bid": "1.645",
      "ask": "1.657",
      "open": "1.612",
      "high": "1.663",
      "low": "1.609",
      "close": "1.637",
      "average": "1.6377",
      "volume": "790404",
      "turnover": "1294544.73",
      "trades": "240"
    },
    {
      "date": "2026-02-17",
      "bid": "1.604",
      "ask": "1.611",
      "open": "1.657",
      "high": "1.657",
      "low": "1.596",
      "close": "1.60",
      "average": "1.6111",
      "volume": "1097581",
      "turnover": "1768332.77",
      "trades": "298"
    },
    {
      "date": "2026-02-18",
      "bid": "1.569",
      "ask": "1.586",
      "open": "1.604",
      "high": "1.63",
      "low": "1.56",
      "close": "1.56",
      "average": "1.5774",
      "volume": "1218812",
      "turnover": "1922713.7",
      "trades": "289"
    },
    {
      "date": "2026-02-19",
      "bid": "1.56",
      "ask": "1.57",
      "open": "1.586",
      "high": "1.599",
      "low": "1.551",
      "close": "1.556",
      "average": "1.5717",
      "volume": "735406",
      "turnover": "1156075.79",
      "trades": "297"
    },
    {
      "date": "2026-02-20",
      "bid": "1.575",
      "ask": "1.586",
      "open": "1.57",
      "high": "1.61",
      "low": "1.557",
      "close": "1.572",
      "average": "1.5789",
      "volume": "1026212",
      "turnover": "1619883.58",
      "trades": "252"
    },
    {
      "date": "2026-02-23",
      "bid": "1.542",
      "ask": "1.561",
      "open": "1.575",
      "high": "1.578",
      "low": "1.534",
      "close": "1.534",
      "average": "1.5571",
      "volume": "1485947",
      "turnover": "2313809.18",
      "trades": "323"
    },
    {
      "date": "2026-02-24",
      "bid": "1.51",
      "ask": "1.53",
      "open": "1.554",
      "high": "1.558",
      "low": "1.509",
      "close": "1.509",
      "average": "1.5235",
      "volume": "1008413",
      "turnover": "1536322.42",
      "trades": "266"
    },
    {
      "date": "2026-02-25",
      "bid": "1.472",
      "ask": "1.487",
      "open": "1.51",
      "high": "1.53",
      "low": "1.466",
      "close": "1.466",
      "average": "1.4899",
      "volume": "1821721",
      "turnover": "2714719.99",
      "trades": "461"
    },
    {
      "date": "2026-02-26",
      "bid": "1.491",
      "ask": "1.50",
      "open": "1.475",
      "high": "1.512",
      "low": "1.434",
      "close": "1.505",
      "average": "1.4701",
      "volume": "1571862",
      "turnover": "2310855.29",
      "trades": "390"
    },
    {
      "date": "2026-02-27",
      "bid": "1.496",
      "ask": "1.509",
      "open": "1.505",
      "high": "1.515",
      "low": "1.475",
      "close": "1.498",
      "average": "1.4964",
      "volume": "1703484",
      "turnover": "2548848",
      "trades": "478"
    },
    {
      "date": "2026-03-02",
      "bid": "1.463",
      "ask": "1.475",
      "open": "1.50",
      "high": "1.501",
      "low": "1.451",
      "close": "1.463",
      "average": "1.469",
      "volume": "1056726",
      "turnover": "1551344.34",
      "trades": "314"
    },
    {
      "date": "2026-03-03",
      "bid": "1.45",
      "ask": "1.463",
      "open": "1.463",
      "high": "1.463",
      "low": "1.419",
      "close": "1.449",
      "average": "1.443",
      "volume": "1385732",
      "turnover": "1999608.09",
      "trades": "322"
    },
    {
      "date": "2026-03-04",
      "bid": "1.455",
      "ask": "1.469",
      "open": "1.463",
      "high": "1.474",
      "low": "1.431",
      "close": "1.46",
      "average": "1.455",
      "volume": "1354839",
      "turnover": "1971323.72",
      "trades": "193"
    },
    {
      "date": "2026-03-05",
      "bid": "1.471",
      "ask": "1.478",
      "open": "1.47",
      "high": "1.50",
      "low": "1.446",
      "close": "1.47",
      "average": "1.4781",
      "volume": "1364367",
      "turnover": "2016900.02",
      "trades": "286"
    },
    {
      "date": "2026-03-06",
      "bid": "1.457",
      "ask": "1.466",
      "open": "1.508",
      "high": "1.508",
      "low": "1.455",
      "close": "1.464",
      "average": "1.4669",
      "volume": "1077741",
      "turnover": "1581445.78",
      "trades": "236"
    },
    {
      "date": "2026-03-09",
      "bid": "1.436",
      "ask": "1.448",
      "open": "1.466",
      "high": "1.466",
      "low": "1.42",
      "close": "1.441",
      "average": "1.433",
      "volume": "1110323",
      "turnover": "1591079.1",
      "trades": "260"
    },
    {
      "date": "2026-03-10",
      "bid": "1.434",
      "ask": "1.439",
      "open": "1.449",
      "high": "1.467",
      "low": "1.419",
      "close": "1.444",
      "average": "1.4404",
      "volume": "1117756",
      "turnover": "1611228.15",
      "trades": "263"
    },
    {
      "date": "2026-03-11",
      "bid": "1.415",
      "ask": "1.425",
      "open": "1.444",
      "high": "1.448",
      "low": "1.407",
      "close": "1.41",
      "average": "1.4268",
      "volume": "769221",
      "turnover": "1097487.32",
      "trades": "188"
    },
    {
      "date": "2026-03-12",
      "bid": "1.423",
      "ask": "1.438",
      "open": "1.45",
      "high": "1.45",
      "low": "1.407",
      "close": "1.434",
      "average": "1.4251",
      "volume": "961089",
      "turnover": "1369761.14",
      "trades": "232"
    },
    {
      "date": "2026-03-13",
      "bid": "1.40",
      "ask": "1.408",
      "open": "1.41",
      "high": "1.431",
      "low": "1.399",
      "close": "1.40",
      "average": "1.4066",
      "volume": "1520341",
      "turnover": "2138528.25",
      "trades": "321"
    },
    {
      "date": "2026-03-16",
      "bid": "1.404",
      "ask": "1.417",
      "open": "1.40",
      "high": "1.423",
      "low": "1.389",
      "close": "1.411",
      "average": "1.4009",
      "volume": "665066",
      "turnover": "931629.19",
      "trades": "207"
    },
    {
      "date": "2026-03-17",
      "bid": "1.44",
      "ask": "1.453",
      "open": "1.417",
      "high": "1.453",
      "low": "1.39",
      "close": "1.445",
      "average": "1.4284",
      "volume": "823915",
      "turnover": "1176897.4",
      "trades": "201"
    },
    {
      "date": "2026-03-18",
      "bid": "1.412",
      "ask": "1.435",
      "open": "1.453",
      "high": "1.453",
      "low": "1.401",
      "close": "1.41",
      "average": "1.4301",
      "volume": "892392",
      "turnover": "1276280.07",
      "trades": "613"
    },
    {
      "date": "2026-03-19",
      "bid": "1.366",
      "ask": "1.38",
      "open": "1.435",
      "high": "1.435",
      "low": "1.36",
      "close": "1.362",
      "average": "1.3745",
      "volume": "808898",
      "turnover": "1112271.31",
      "trades": "254"
    },
    {
      "date": "2026-03-20",
      "bid": "1.322",
      "ask": "1.338",
      "open": "1.38",
      "high": "1.381",
      "low": "1.32",
      "close": "1.32",
      "average": "1.3416",
      "volume": "1178381",
      "turnover": "1581566.75",
      "trades": "307"
    },
    {
      "date": "2026-03-23",
      "bid": "1.363",
      "ask": "1.369",
      "open": "1.31",
      "high": "1.40",
      "low": "1.271",
      "close": "1.355",
      "average": "1.3373",
      "volume": "1566596",
      "turnover": "2101072",
      "trades": "351"
    },
    {
      "date": "2026-03-24",
      "bid": "1.338",
      "ask": "1.37",
      "open": "1.363",
      "high": "1.379",
      "low": "1.324",
      "close": "1.342",
      "average": "1.3518",
      "volume": "564004",
      "turnover": "763293.34",
      "trades": "148"
    },
    {
      "date": "2026-03-25",
      "bid": "1.338",
      "ask": "1.354",
      "open": "1.37",
      "high": "1.396",
      "low": "1.334",
      "close": "1.35",
      "average": "1.3614",
      "volume": "807258",
      "turnover": "1098810.27",
      "trades": "195"
    },
    {
      "date": "2026-03-26",
      "bid": "1.35",
      "ask": "1.364",
      "open": "1.381",
      "high": "1.389",
      "low": "1.318",
      "close": "1.348",
      "average": "1.3509",
      "volume": "774479",
      "turnover": "1046294.78",
      "trades": "281"
    },
    {
      "date": "2026-03-27",
      "bid": "1.35",
      "ask": "1.359",
      "open": "1.35",
      "high": "1.362",
      "low": "1.34",
      "close": "1.352",
      "average": "1.3448",
      "volume": "1033005",
      "turnover": "1389193.09",
      "trades": "304"
    },
    {
      "date": "2026-03-30",
      "bid": "1.345",
      "ask": "1.35",
      "open": "1.352",
      "high": "1.352",
      "low": "1.30",
      "close": "1.35",
      "average": "1.3247",
      "volume": "579789",
      "turnover": "768031.12",
      "trades": "262"
    },
    {
      "date": "2026-03-31",
      "bid": "1.38",
      "ask": "1.392",
      "open": "1.36",
      "high": "1.399",
      "low": "1.318",
      "close": "1.372",
      "average": "1.3692",
      "volume": "1343399",
      "turnover": "1839503.92",
      "trades": "243"
    },
    {
      "date": "2026-04-01",
      "bid": "1.382",
      "ask": "1.389",
      "open": "1.392",
      "high": "1.399",
      "low": "1.362",
      "close": "1.386",
      "average": "1.376",
      "volume": "1066503",
      "turnover": "1467333.64",
      "trades": "286"
    },
    {
      "date": "2026-04-02",
      "bid": "1.357",
      "ask": "1.361",
      "open": "1.389",
      "high": "1.389",
      "low": "1.352",
      "close": "1.356",
      "average": "1.363",
      "volume": "240119",
      "turnover": "327301.12",
      "trades": "120"
    },
    {
      "date": "2026-04-07",
      "bid": "1.352",
      "ask": "1.364",
      "open": "1.352",
      "high": "1.39",
      "low": "1.35",
      "close": "1.35",
      "average": "1.3735",
      "volume": "1678853",
      "turnover": "2306273.85",
      "trades": "556"
    },
    {
      "date": "2026-04-08",
      "bid": "1.398",
      "ask": "1.404",
      "open": "1.372",
      "high": "1.436",
      "low": "1.372",
      "close": "1.392",
      "average": "1.4119",
      "volume": "1069633",
      "turnover": "1510305.05",
      "trades": "316"
    },
    {
      "date": "2026-04-09",
      "bid": "1.36",
      "ask": "1.368",
      "open": "1.40",
      "high": "1.40",
      "low": "1.354",
      "close": "1.36",
      "average": "1.3699",
      "volume": "624136",
      "turnover": "855263.93",
      "trades": "226"
    },
    {
      "date": "2026-04-10",
      "bid": "1.40",
      "ask": "1.404",
      "open": "1.40",
      "high": "1.408",
      "low": "1.362",
      "close": "1.388",
      "average": "1.3938",
      "volume": "627166",
      "turnover": "874283.79",
      "trades": "217"
    },
    {
      "date": "2026-04-13",
      "bid": "1.398",
      "ask": "1.416",
      "open": "1.376",
      "high": "1.418",
      "low": "1.37",
      "close": "1.408",
      "average": "1.3987",
      "volume": "818483",
      "turnover": "1144693.49",
      "trades": "260"
    },
    {
      "date": "2026-04-14",
      "bid": "1.464",
      "ask": "1.474",
      "open": "1.418",
      "high": "1.49",
      "low": "1.416",
      "close": "1.462",
      "average": "1.4603",
      "volume": "2382055",
      "turnover": "3478110.82",
      "trades": "560"
    },
    {
      "date": "2026-04-15",
      "bid": "1.528",
      "ask": "1.542",
      "open": "1.574",
      "high": "1.65",
      "low": "1.516",
      "close": "1.544",
      "average": "1.5823",
      "volume": "6459061",
      "turnover": "10216847.48",
      "trades": "1376"
    },
    {
      "date": "2026-04-16",
      "bid": "1.678",
      "ask": "1.708",
      "open": "1.62",
      "high": "1.712",
      "low": "1.59",
      "close": "1.68",
      "average": "1.6638",
      "volume": "13420494",
      "turnover": "22326533.27",
      "trades": "1152"
    },
    {
      "date": "2026-04-17",
      "bid": "1.672",
      "ask": "1.696",
      "open": "1.704",
      "high": "1.726",
      "low": "1.662",
      "close": "1.676",
      "average": "1.6947",
      "volume": "2204554",
      "turnover": "3736065.88",
      "trades": "493"
    },
    {
      "date": "2026-04-20",
      "bid": "1.658",
      "ask": "1.67",
      "open": "1.676",
      "high": "1.75",
      "low": "1.65",
      "close": "1.65",
      "average": "1.6868",
      "volume": "2250248",
      "turnover": "3796200.85",
      "trades": "486"
    },
    {
      "date": "2026-04-21",
      "bid": "1.598",
      "ask": "1.616",
      "open": "1.65",
      "high": "1.65",
      "low": "1.598",
      "close": "1.616",
      "average": "1.6311",
      "volume": "4731186",
      "turnover": "7716394.21",
      "trades": "392"
    },
    {
      "date": "2026-04-22",
      "bid": "1.74",
      "ask": "1.746",
      "open": "1.616",
      "high": "1.748",
      "low": "1.60",
      "close": "1.742",
      "average": "1.6995",
      "volume": "3108662",
      "turnover": "5284835.33",
      "trades": "571"
    },
    {
      "date": "2026-04-23",
      "bid": "1.716",
      "ask": "1.728",
      "open": "1.75",
      "high": "1.75",
      "low": "1.682",
      "close": "1.708",
      "average": "1.7156",
      "volume": "998529",
      "turnover": "1712749.29",
      "trades": "357"
    },
    {
      "date": "2026-04-24",
      "bid": "1.716",
      "ask": "1.736",
      "open": "1.738",
      "high": "1.744",
      "low": "1.678",
      "close": "1.706",
      "average": "1.713",
      "volume": "1317521",
      "turnover": "2257286.34",
      "trades": "318"
    },
    {
      "date": "2026-04-27",
      "bid": "1.652",
      "ask": "1.678",
      "open": "1.736",
      "high": "1.738",
      "low": "1.646",
      "close": "1.646",
      "average": "1.6847",
      "volume": "939265",
      "turnover": "1582644.83",
      "trades": "257"
    },
    {
      "date": "2026-04-28",
      "bid": "1.694",
      "ask": "1.71",
      "open": "1.678",
      "high": "1.714",
      "low": "1.63",
      "close": "1.706",
      "average": "1.687",
      "volume": "1186648",
      "turnover": "2001995.8",
      "trades": "260"
    },
    {
      "date": "2026-04-29",
      "bid": "1.674",
      "ask": "1.686",
      "open": "1.72",
      "high": "1.72",
      "low": "1.654",
      "close": "1.694",
      "average": "1.682",
      "volume": "1086673",
      "turnover": "1827831.91",
      "trades": "343"
    },
    {
      "date": "2026-04-30",
      "bid": "1.664",
      "ask": "1.67",
      "open": "1.674",
      "high": "1.694",
      "low": "1.652",
      "close": "1.67",
      "average": "1.6678",
      "volume": "563383",
      "turnover": "939506.23",
      "trades": "146"
    },
    {
      "date": "2026-05-04",
      "bid": "1.698",
      "ask": "1.716",
      "open": "1.664",
      "high": "1.73",
      "low": "1.664",
      "close": "1.716",
      "average": "1.7043",
      "volume": "868354",
      "turnover": "1480000.61",
      "trades": "248"
    },
    {
      "date": "2026-05-05",
      "bid": "1.652",
      "ask": "1.68",
      "open": "1.70",
      "high": "1.78",
      "low": "1.64",
      "close": "1.65",
      "average": "1.6997",
      "volume": "1164750",
      "turnover": "1981064",
      "trades": "389"
    },
    {
      "date": "2026-05-06",
      "bid": "1.658",
      "ask": "1.668",
      "open": "1.68",
      "high": "1.698",
      "low": "1.64",
      "close": "1.658",
      "average": "1.6658",
      "volume": "1335662",
      "turnover": "2225005.47",
      "trades": "257"
    },
    {
      "date": "2026-05-07",
      "bid": "1.64",
      "ask": "1.652",
      "open": "1.658",
      "high": "1.696",
      "low": "1.638",
      "close": "1.638",
      "average": "1.657",
      "volume": "1102835",
      "turnover": "1827430.71",
      "trades": "240"
    },
    {
      "date": "2026-05-08",
      "bid": "1.618",
      "ask": "1.632",
      "open": "1.638",
      "high": "1.65",
      "low": "1.616",
      "close": "1.616",
      "average": "1.6372",
      "volume": "463496",
      "turnover": "758882.41",
      "trades": "215"
    },
    {
      "date": "2026-05-11",
      "bid": "1.614",
      "ask": "1.616",
      "open": "1.602",
      "high": "1.654",
      "low": "1.584",
      "close": "1.61",
      "average": "1.608",
      "volume": "1198220",
      "turnover": "1926766.64",
      "trades": "446"
    },
    {
      "date": "2026-05-12",
      "bid": "1.60",
      "ask": "1.624",
      "open": "1.61",
      "high": "1.626",
      "low": "1.584",
      "close": "1.604",
      "average": "1.5912",
      "volume": "2404254",
      "turnover": "3825704.79",
      "trades": "705"
    },
    {
      "date": "2026-05-13",
      "bid": "1.666",
      "ask": "1.678",
      "open": "1.624",
      "high": "1.682",
      "low": "1.594",
      "close": "1.666",
      "average": "1.634",
      "volume": "566483",
      "turnover": "924426.58",
      "trades": "170"
    },
    {
      "date": "2026-05-15",
      "bid": "1.658",
      "ask": "1.674",
      "open": "1.68",
      "high": "1.688",
      "low": "1.65",
      "close": "1.664",
      "average": "1.6681",
      "volume": "519351",
      "turnover": "866348.42",
      "trades": "233"
    },
    {
      "date": "2026-05-18",
      "bid": "1.65",
      "ask": "1.67",
      "open": "1.64",
      "high": "1.68",
      "low": "1.60",
      "close": "1.65",
      "average": "1.646",
      "volume": "676647",
      "turnover": "1113735.62",
      "trades": "222"
    },
    {
      "date": "2026-05-19",
      "bid": "1.71",
      "ask": "1.728",
      "open": "1.61",
      "high": "1.746",
      "low": "1.61",
      "close": "1.72",
      "average": "1.6911",
      "volume": "1286614",
      "turnover": "2175475.19",
      "trades": "350"
    },
    {
      "date": "2026-05-20",
      "bid": "1.732",
      "ask": "1.75",
      "open": "1.71",
      "high": "1.756",
      "low": "1.706",
      "close": "1.732",
      "average": "1.7339",
      "volume": "988702",
      "turnover": "1714100.82",
      "trades": "234"
    },
    {
      "date": "2026-05-21",
      "bid": "1.724",
      "ask": "1.74",
      "open": "1.75",
      "high": "1.754",
      "low": "1.71",
      "close": "1.716",
      "average": "1.7275",
      "volume": "652852",
      "turnover": "1127793.22",
      "trades": "244"
    },
    {
      "date": "2026-05-22",
      "bid": "1.78",
      "ask": "1.79",
      "open": "1.72",
      "high": "1.794",
      "low": "1.70",
      "close": "1.79",
      "average": "1.76",
      "volume": "1259401",
      "turnover": "2216673.49",
      "trades": "347"
    },
    {
      "date": "2026-05-25",
      "bid": "1.796",
      "ask": "1.808",
      "open": "1.79",
      "high": "1.85",
      "low": "1.77",
      "close": "1.80",
      "average": "1.8022",
      "volume": "927062",
      "turnover": "1670940.13",
      "trades": "384"
    },
    {
      "date": "2026-05-26",
      "bid": "1.798",
      "ask": "1.828",
      "open": "1.80",
      "high": "1.83",
      "low": "1.77",
      "close": "1.81",
      "average": "1.802",
      "volume": "569880",
      "turnover": "1026806.27",
      "trades": "339"
    },
    {
      "date": "2026-05-27",
      "bid": "1.756",
      "ask": "1.774",
      "open": "1.828",
      "high": "1.828",
      "low": "1.74",
      "close": "1.752",
      "average": "1.7717",
      "volume": "984570",
      "turnover": "1744705.28",
      "trades": "315"
    },
    {
      "date": "2026-05-28",
      "bid": "1.75",
      "ask": "1.766",
      "open": "1.774",
      "high": "1.786",
      "low": "1.746",
      "close": "1.75",
      "average": "1.7637",
      "volume": "509031",
      "turnover": "897776.3",
      "trades": "199"
    },
    {
      "date": "2026-05-29",
      "bid": "1.802",
      "ask": "1.818",
      "open": "1.772",
      "high": "1.846",
      "low": "1.764",
      "close": "1.802",
      "average": "1.8168",
      "volume": "1217861",
      "turnover": "2212375.83",
      "trades": "434"
    },
    {
      "date": "2026-06-01",
      "bid": "1.728",
      "ask": "1.76",
      "open": "1.802",
      "high": "1.81",
      "low": "1.722",
      "close": "1.756",
      "average": "1.7676",
      "volume": "860871",
      "turnover": "1521640",
      "trades": "309"
    },
    {
      "date": "2026-06-02",
      "bid": "1.754",
      "ask": "1.774",
      "open": "1.81",
      "high": "1.81",
      "low": "1.74",
      "close": "1.78",
      "average": "1.7836",
      "volume": "963949",
      "turnover": "1719537.67",
      "trades": "279"
    },
    {
      "date": "2026-06-03",
      "bid": "1.738",
      "ask": "1.752",
      "open": "1.776",
      "high": "1.808",
      "low": "1.73",
      "close": "1.754",
      "average": "1.7617",
      "volume": "406588",
      "turnover": "716251.16",
      "trades": "229"
    },
    {
      "date": "2026-06-04",
      "bid": "1.782",
      "ask": "1.80",
      "open": "1.75",
      "high": "1.806",
      "low": "1.73",
      "close": "1.78",
      "average": "1.776",
      "volume": "526830",
      "turnover": "935606.92",
      "trades": "191"
    },
    {
      "date": "2026-06-05",
      "bid": "1.768",
      "ask": "1.794",
      "open": "1.78",
      "high": "1.812",
      "low": "1.746",
      "close": "1.78",
      "average": "1.7887",
      "volume": "460838",
      "turnover": "824295.65",
      "trades": "290"
    },
    {
      "date": "2026-06-08",
      "bid": "1.706",
      "ask": "1.736",
      "open": "1.732",
      "high": "1.758",
      "low": "1.706",
      "close": "1.708",
      "average": "1.733",
      "volume": "615898",
      "turnover": "1067374.6",
      "trades": "275"
    },
    {
      "date": "2026-06-09",
      "bid": "1.64",
      "ask": "1.658",
      "open": "1.706",
      "high": "1.71",
      "low": "1.64",
      "close": "1.644",
      "average": "1.6694",
      "volume": "816174",
      "turnover": "1362508.94",
      "trades": "261"
    },
    {
      "date": "2026-06-10",
      "bid": "1.626",
      "ask": "1.65",
      "open": "1.64",
      "high": "1.652",
      "low": "1.602",
      "close": "1.626",
      "average": "1.6233",
      "volume": "720885",
      "turnover": "1170321.03",
      "trades": "223"
    },
    {
      "date": "2026-06-11",
      "bid": "1.602",
      "ask": "1.618",
      "open": "1.65",
      "high": "1.65",
      "low": "1.60",
      "close": "1.616",
      "average": "1.6129",
      "volume": "467879",
      "turnover": "754609.55",
      "trades": "166"
    },
    {
      "date": "2026-06-12",
      "bid": "1.646",
      "ask": "1.684",
      "open": "1.622",
      "high": "1.744",
      "low": "1.62",
      "close": "1.674",
      "average": "1.697",
      "volume": "1749784",
      "turnover": "2968475.58",
      "trades": "407"
    },
    {
      "date": "2026-06-15",
      "bid": "1.698",
      "ask": "1.722",
      "open": "1.684",
      "high": "1.734",
      "low": "1.684",
      "close": "1.70",
      "average": "1.7149",
      "volume": "1207538",
      "turnover": "2070866.4",
      "trades": "219"
    },
    {
      "date": "2026-06-16",
      "bid": "1.664",
      "ask": "1.688",
      "open": "1.75",
      "high": "1.75",
      "low": "1.662",
      "close": "1.668",
      "average": "1.7031",
      "volume": "458379",
      "turnover": "781330.62",
      "trades": "145"
    },
    {
      "date": "2026-06-17",
      "bid": "1.678",
      "ask": "1.702",
      "open": "1.664",
      "high": "1.72",
      "low": "1.662",
      "close": "1.682",
      "average": "1.6935",
      "volume": "378689",
      "turnover": "641246",
      "trades": "200"
    },
    {
      "date": "2026-06-18",
      "bid": "1.618",
      "ask": "1.642",
      "open": "1.682",
      "high": "1.682",
      "low": "1.618",
      "close": "1.618",
      "average": "1.637",
      "volume": "512143",
      "turnover": "838477.31",
      "trades": "190"
    },
    {
      "date": "2026-06-22",
      "bid": "1.608",
      "ask": "1.616",
      "open": "1.616",
      "high": "1.622",
      "low": "1.60",
      "close": "1.602",
      "average": "1.6132",
      "volume": "809919",
      "turnover": "1306542.63",
      "trades": "268"
    },
    {
      "date": "2026-06-23",
      "bid": "1.524",
      "ask": "1.538",
      "open": "1.60",
      "high": "1.602",
      "low": "1.512",
      "close": "1.52",
      "average": "1.5389",
      "volume": "1701974",
      "turnover": "2619194.24",
      "trades": "434"
    },
    {
      "date": "2026-06-24",
      "bid": "1.592",
      "ask": "1.60",
      "open": "1.582",
      "high": "1.60",
      "low": "1.526",
      "close": "1.582",
      "average": "1.5704",
      "volume": "1501684",
      "turnover": "2358184.56",
      "trades": "361"
    },
    {
      "date": "2026-06-25",
      "bid": "1.542",
      "ask": "1.556",
      "open": "1.602",
      "high": "1.622",
      "low": "1.54",
      "close": "1.54",
      "average": "1.5715",
      "volume": "702367",
      "turnover": "1103903.37",
      "trades": "241"
    },
    {
      "date": "2026-06-26",
      "bid": "1.55",
      "ask": "1.574",
      "open": "1.54",
      "high": "1.588",
      "low": "1.512",
      "close": "1.574",
      "average": "1.5463",
      "volume": "823558",
      "turnover": "1273559.01",
      "trades": "220"
    },
    {
      "date": "2026-06-29",
      "bid": "1.644",
      "ask": "1.648",
      "open": "1.574",
      "high": "1.65",
      "low": "1.554",
      "close": "1.644",
      "average": "1.6278",
      "volume": "2333986",
      "turnover": "3799921.36",
      "trades": "616"
    },
    {
      "date": "2026-06-30",
      "bid": "1.638",
      "ask": "1.648",
      "open": "1.648",
      "high": "1.69",
      "low": "1.628",
      "close": "1.63",
      "average": "1.6478",
      "volume": "1494661",
      "turnover": "2462906.81",
      "trades": "271"
    },
    {
      "date": "2026-07-01",
      "bid": "1.716",
      "ask": "1.72",
      "open": "1.844",
      "high": "1.844",
      "low": "1.552",
      "close": "1.722",
      "average": "1.6895",
      "volume": "5917688",
      "turnover": "9994646.9",
      "trades": "1058"
    },
    {
      "date": "2026-07-02",
      "bid": "1.85",
      "ask": "1.866",
      "open": "1.722",
      "high": "1.87",
      "low": "1.714",
      "close": "1.87",
      "average": "1.8204",
      "volume": "3864276",
      "turnover": "7045596.9",
      "trades": "781"
    },
    {
      "date": "2026-07-03",
      "bid": "1.972",
      "ask": "1.974",
      "open": "1.87",
      "high": "2.05",
      "low": "1.868",
      "close": "1.984",
      "average": "1.9949",
      "volume": "6413794",
      "turnover": "12806263.38",
      "trades": "1473"
    },
    {
      "date": "2026-07-06",
      "bid": "2.00",
      "ask": "2.015",
      "open": "2.03",
      "high": "2.14",
      "low": "1.976",
      "close": "1.99",
      "average": "2.0444",
      "volume": "2609732",
      "turnover": "5343601.26",
      "trades": "733"
    },
    {
      "date": "2026-07-07",
      "bid": "1.98",
      "ask": "1.994",
      "open": "2.015",
      "high": "2.015",
      "low": "1.964",
      "close": "1.992",
      "average": "1.9933",
      "volume": "1475269",
      "turnover": "2942173.56",
      "trades": "511"
    },
    {
      "date": "2026-07-08",
      "bid": "1.898",
      "ask": "1.908",
      "open": "1.984",
      "high": "1.984",
      "low": "1.876",
      "close": "1.904",
      "average": "1.91",
      "volume": "1505510",
      "turnover": "2875932.93",
      "trades": "605"
    },
    {
      "date": "2026-07-09",
      "bid": "1.96",
      "ask": "1.97",
      "open": "1.91",
      "high": "1.978",
      "low": "1.88",
      "close": "1.97",
      "average": "1.9269",
      "volume": "657077",
      "turnover": "1266108.08",
      "trades": "277"
    },
    {
      "date": "2026-07-10",
      "bid": "1.92",
      "ask": "1.944",
      "open": "1.97",
      "high": "1.972",
      "low": "1.906",
      "close": "1.924",
      "average": "1.9386",
      "volume": "830909",
      "turnover": "1610950.39",
      "trades": "328"
    },
    {
      "date": "2026-07-13",
      "bid": "1.88",
      "ask": "1.89",
      "open": "1.92",
      "high": "1.936",
      "low": "1.864",
      "close": "1.886",
      "average": "1.8867",
      "volume": "858868",
      "turnover": "1620861.86",
      "trades": "318"
    },
    {
      "date": "2026-07-14",
      "bid": "1.892",
      "ask": "1.90",
      "open": "1.88",
      "high": "1.908",
      "low": "1.852",
      "close": "1.882",
      "average": "1.8759",
      "volume": "833521",
      "turnover": "1563554.8",
      "trades": "228"
    },
    {
      "date": "2026-07-15",
      "bid": "1.848",
      "ask": "1.856",
      "open": "1.892",
      "high": "1.892",
      "low": "1.822",
      "close": "1.844",
      "average": "1.8494",
      "volume": "1173229",
      "turnover": "2169749.17",
      "trades": "360"
    },
    {
      "date": "2026-07-16",
      "bid": "1.826",
      "ask": "1.85",
      "open": "1.848",
      "high": "1.858",
      "low": "1.812",
      "close": "1.826",
      "average": "1.8333",
      "volume": "713560",
      "turnover": "1308194.27",
      "trades": "243"
    },
    {
      "date": "2026-07-17",
      "bid": "1.78",
      "ask": "1.79",
      "open": "1.85",
      "high": "1.85",
      "low": "1.774",
      "close": "1.774",
      "average": "1.798",
      "volume": "802617",
      "turnover": "1443568.54",
      "trades": "283"
    },
    {
      "date": "2026-07-20",
      "bid": "1.734",
      "ask": "1.75",
      "open": "1.78",
      "high": "1.812",
      "low": "1.73",
      "close": "1.73",
      "average": "1.7597",
      "volume": "816036",
      "turnover": "1435628.81",
      "trades": "326"
    },
    {
      "date": "2026-07-21",
      "bid": "1.722",
      "ask": "1.74",
      "open": "1.80",
      "high": "1.80",
      "low": "1.682",
      "close": "1.732",
      "average": "1.7165",
      "volume": "968414",
      "turnover": "1661752.97",
      "trades": "308"
    },
    {
      "date": "2026-07-22",
      "bid": "1.712",
      "ask": "1.74",
      "open": "1.798",
      "high": "1.798",
      "low": "1.676",
      "close": "1.712",
      "average": "1.717",
      "volume": "1599997",
      "turnover": "2747273.29",
      "trades": "423"
    },
    {
      "date": "2026-07-23",
      "bid": "1.712",
      "ask": "1.724",
      "open": "1.698",
      "high": "1.75",
      "low": "1.694",
      "close": "1.716",
      "average": "1.7055",
      "volume": "977697",
      "turnover": "1667440.66",
      "trades": "209"
    },
    {
      "date": "2026-07-24",
      "bid": "1.81",
      "ask": "1.82",
      "open": "1.716",
      "high": "1.82",
      "low": "1.712",
      "close": "1.82",
      "average": "1.7817",
      "volume": "896482",
      "turnover": "1597021.75",
      "trades": "307"
    },
    {
      "date": "2026-07-27",
      "bid": "1.84",
      "ask": "1.856",
      "open": "1.822",
      "high": "1.888",
      "low": "1.802",
      "close": "1.82",
      "average": "1.8553",
      "volume": "977585",
      "turnover": "1812933.43",
      "trades": "301"
    },
    {
      "date": "2026-07-28",
      "bid": "1.842",
      "ask": "1.87",
      "open": "1.88",
      "high": "1.88",
      "low": "1.81",
      "close": "1.846",
      "average": "1.843",
      "volume": "359548",
      "turnover": "662445.39",
      "trades": "223"
    },
    {
      "date": "2026-07-29",
      "bid": "1.81",
      "ask": "1.82",
      "open": "1.842",
      "high": "1.866",
      "low": "1.802",
      "close": "1.806",
      "average": "1.8267",
      "volume": "525201",
      "turnover": "959729.69",
      "trades": "227"
    },
    {
      "date": "2026-07-30",
      "bid": "1.818",
      "ask": "1.83",
      "open": "1.82",
      "high": "1.86",
      "low": "1.80",
      "close": "1.808",
      "average": "1.8283",
      "volume": "557199",
      "turnover": "1018950.44",
      "trades": "218"
    },
    {
      "date": "2026-07-31",
      "bid": "1.82",
      "ask": "1.836",
      "open": "1.808",
      "high": "1.85",
      "low": "1.808",
      "close": "1.812",
      "average": "1.8298",
      "volume": "914667",
      "turnover": "1673619.35",
      "trades": "223"
    },
    {
      "date": "2026-08-03",
      "bid": "1.802",
      "ask": "1.816",
      "open": "1.82",
      "high": "1.848",
      "low": "1.788",
      "close": "1.81",
      "average": "1.8153",
      "volume": "716409",
      "turnover": "1300507.84",
      "trades": "268"
    },
    {
      "date": "2026-08-04",
      "bid": "1.848",
      "ask": "1.856",
      "open": "1.802",
      "high": "1.858",
      "low": "1.802",
      "close": "1.848",
      "average": "1.8404",
      "volume": "765921",
      "turnover": "1410068.67",
      "trades": "239"
    },
    {
      "date": "2026-08-05",
      "bid": "1.812",
      "ask": "1.83",
      "open": "1.856",
      "high": "1.856",
      "low": "1.812",
      "close": "1.82",
      "average": "1.8324",
      "volume": "430530",
      "turnover": "789032.61",
      "trades": "202"
    }
  ]
}