{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1091898/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/fastat?id=TX1091898",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1091898",
    "asset_class": "SHARES",
    "isin": "SE0015407382",
    "symbol": "FASTAT",
    "company": "Fastator",
    "market": null,
    "last_sale_price": "SEK 0.262",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "20.14",
      "ask": "20.26",
      "open": "20.00",
      "high": "20.42",
      "low": "19.72",
      "close": "20.18",
      "average": "20.1386",
      "volume": "183290",
      "turnover": "3691199.86",
      "trades": "306"
    },
    {
      "date": "2021-08-10",
      "bid": "20.68",
      "ask": "20.92",
      "open": "20.30",
      "high": "21.04",
      "low": "19.63",
      "close": "20.98",
      "average": "20.4187",
      "volume": "252196",
      "turnover": "5149505.63",
      "trades": "280"
    },
    {
      "date": "2021-08-11",
      "bid": "20.50",
      "ask": "20.58",
      "open": "20.98",
      "high": "21.06",
      "low": "20.40",
      "close": "20.40",
      "average": "20.7913",
      "volume": "101411",
      "turnover": "2108462.14",
      "trades": "170"
    },
    {
      "date": "2021-08-12",
      "bid": "20.12",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.62",
      "low": "20.00",
      "close": "20.26",
      "average": "20.1863",
      "volume": "113131",
      "turnover": "2283698.74",
      "trades": "182"
    },
    {
      "date": "2021-08-13",
      "bid": "19.88",
      "ask": "20.00",
      "open": "20.24",
      "high": "20.28",
      "low": "19.56",
      "close": "19.95",
      "average": "19.8455",
      "volume": "269540",
      "turnover": "5349157.37",
      "trades": "311"
    },
    {
      "date": "2021-08-16",
      "bid": "19.72",
      "ask": "19.78",
      "open": "19.95",
      "high": "20.08",
      "low": "19.72",
      "close": "19.72",
      "average": "19.9465",
      "volume": "49664",
      "turnover": "990622.84",
      "trades": "176"
    },
    {
      "date": "2021-08-17",
      "bid": "20.20",
      "ask": "20.30",
      "open": "19.70",
      "high": "20.50",
      "low": "19.56",
      "close": "20.30",
      "average": "19.9654",
      "volume": "113491",
      "turnover": "2265897.81",
      "trades": "222"
    },
    {
      "date": "2021-08-18",
      "bid": "19.10",
      "ask": "19.27",
      "open": "19.50",
      "high": "19.82",
      "low": "18.73",
      "close": "19.27",
      "average": "19.1744",
      "volume": "482772",
      "turnover": "9256849.74",
      "trades": "686"
    },
    {
      "date": "2021-08-19",
      "bid": "19.07",
      "ask": "19.19",
      "open": "19.29",
      "high": "19.30",
      "low": "19.00",
      "close": "19.19",
      "average": "19.0864",
      "volume": "113475",
      "turnover": "2165828.94",
      "trades": "215"
    },
    {
      "date": "2021-08-20",
      "bid": "18.95",
      "ask": "19.02",
      "open": "19.15",
      "high": "19.19",
      "low": "18.86",
      "close": "19.02",
      "average": "19.0107",
      "volume": "72602",
      "turnover": "1380214.72",
      "trades": "159"
    },
    {
      "date": "2021-08-23",
      "bid": "18.96",
      "ask": "19.02",
      "open": "18.76",
      "high": "19.02",
      "low": "18.68",
      "close": "19.02",
      "average": "18.8101",
      "volume": "137761",
      "turnover": "2591300.96",
      "trades": "238"
    },
    {
      "date": "2021-08-24",
      "bid": "19.23",
      "ask": "19.45",
      "open": "19.00",
      "high": "19.50",
      "low": "18.92",
      "close": "19.45",
      "average": "19.2391",
      "volume": "65899",
      "turnover": "1267834.19",
      "trades": "153"
    },
    {
      "date": "2021-08-25",
      "bid": "19.30",
      "ask": "19.40",
      "open": "19.48",
      "high": "19.50",
      "low": "19.03",
      "close": "19.30",
      "average": "19.2911",
      "volume": "38907",
      "turnover": "750558.11",
      "trades": "141"
    },
    {
      "date": "2021-08-26",
      "bid": "19.12",
      "ask": "19.30",
      "open": "19.20",
      "high": "19.50",
      "low": "19.11",
      "close": "19.29",
      "average": "19.2527",
      "volume": "48323",
      "turnover": "930350.19",
      "trades": "118"
    },
    {
      "date": "2021-08-27",
      "bid": "19.23",
      "ask": "19.39",
      "open": "19.29",
      "high": "19.45",
      "low": "19.20",
      "close": "19.38",
      "average": "19.3133",
      "volume": "18148",
      "turnover": "350497.04",
      "trades": "91"
    },
    {
      "date": "2021-08-30",
      "bid": "19.02",
      "ask": "19.11",
      "open": "19.38",
      "high": "19.38",
      "low": "18.99",
      "close": "19.18",
      "average": "19.0658",
      "volume": "128109",
      "turnover": "2442496.62",
      "trades": "207"
    },
    {
      "date": "2021-08-31",
      "bid": "18.96",
      "ask": "18.97",
      "open": "19.18",
      "high": "19.18",
      "low": "18.91",
      "close": "18.94",
      "average": "18.9953",
      "volume": "99562",
      "turnover": "1891205.95",
      "trades": "240"
    },
    {
      "date": "2021-09-01",
      "bid": "19.32",
      "ask": "19.40",
      "open": "18.94",
      "high": "20.12",
      "low": "18.81",
      "close": "19.40",
      "average": "19.3731",
      "volume": "268076",
      "turnover": "5193465.42",
      "trades": "505"
    },
    {
      "date": "2021-09-02",
      "bid": "19.85",
      "ask": "19.91",
      "open": "19.60",
      "high": "19.98",
      "low": "19.60",
      "close": "19.90",
      "average": "19.7795",
      "volume": "106954",
      "turnover": "2115499.48",
      "trades": "283"
    },
    {
      "date": "2021-09-03",
      "bid": "19.38",
      "ask": "19.48",
      "open": "20.00",
      "high": "20.00",
      "low": "19.16",
      "close": "19.52",
      "average": "19.5121",
      "volume": "144488",
      "turnover": "2819260.03",
      "trades": "260"
    },
    {
      "date": "2021-09-06",
      "bid": "19.35",
      "ask": "19.45",
      "open": "19.53",
      "high": "19.55",
      "low": "19.16",
      "close": "19.45",
      "average": "19.2787",
      "volume": "104361",
      "turnover": "2011944.44",
      "trades": "193"
    },
    {
      "date": "2021-09-07",
      "bid": "19.25",
      "ask": "19.35",
      "open": "19.74",
      "high": "19.74",
      "low": "19.20",
      "close": "19.35",
      "average": "19.3212",
      "volume": "60359",
      "turnover": "1166206.96",
      "trades": "143"
    },
    {
      "date": "2021-09-08",
      "bid": "19.08",
      "ask": "19.20",
      "open": "19.30",
      "high": "19.30",
      "low": "19.03",
      "close": "19.08",
      "average": "19.12",
      "volume": "98908",
      "turnover": "1891124.83",
      "trades": "189"
    },
    {
      "date": "2021-09-09",
      "bid": "19.12",
      "ask": "19.22",
      "open": "19.08",
      "high": "19.30",
      "low": "19.02",
      "close": "19.25",
      "average": "19.1511",
      "volume": "62928",
      "turnover": "1205142.15",
      "trades": "111"
    },
    {
      "date": "2021-09-10",
      "bid": "18.87",
      "ask": "18.94",
      "open": "19.38",
      "high": "19.38",
      "low": "18.81",
      "close": "18.88",
      "average": "18.9929",
      "volume": "70582",
      "turnover": "1340553.81",
      "trades": "199"
    },
    {
      "date": "2021-09-13",
      "bid": "19.94",
      "ask": "19.95",
      "open": "18.90",
      "high": "20.00",
      "low": "18.90",
      "close": "20.00",
      "average": "19.4486",
      "volume": "276970",
      "turnover": "5386670.46",
      "trades": "444"
    },
    {
      "date": "2021-09-14",
      "bid": "21.34",
      "ask": "21.48",
      "open": "20.08",
      "high": "21.58",
      "low": "20.08",
      "close": "21.56",
      "average": "20.7135",
      "volume": "511491",
      "turnover": "10594754.53",
      "trades": "809"
    },
    {
      "date": "2021-09-15",
      "bid": "20.72",
      "ask": "20.80",
      "open": "21.60",
      "high": "21.66",
      "low": "20.50",
      "close": "20.74",
      "average": "20.9092",
      "volume": "241200",
      "turnover": "5043265.76",
      "trades": "344"
    },
    {
      "date": "2021-09-16",
      "bid": "20.38",
      "ask": "20.40",
      "open": "21.00",
      "high": "21.20",
      "low": "20.30",
      "close": "20.40",
      "average": "20.6114",
      "volume": "251382",
      "turnover": "5181419.48",
      "trades": "283"
    },
    {
      "date": "2021-09-17",
      "bid": "19.92",
      "ask": "20.00",
      "open": "20.50",
      "high": "20.50",
      "low": "19.92",
      "close": "20.00",
      "average": "20.0422",
      "volume": "225484",
      "turnover": "4519199.88",
      "trades": "251"
    },
    {
      "date": "2021-09-20",
      "bid": "19.25",
      "ask": "19.46",
      "open": "20.40",
      "high": "20.40",
      "low": "19.02",
      "close": "19.46",
      "average": "19.51",
      "volume": "133436",
      "turnover": "2603329.89",
      "trades": "234"
    },
    {
      "date": "2021-09-21",
      "bid": "19.38",
      "ask": "19.40",
      "open": "19.30",
      "high": "19.77",
      "low": "19.16",
      "close": "19.42",
      "average": "19.3974",
      "volume": "124258",
      "turnover": "2410288.29",
      "trades": "230"
    },
    {
      "date": "2021-09-22",
      "bid": "19.56",
      "ask": "19.62",
      "open": "19.48",
      "high": "19.90",
      "low": "19.28",
      "close": "19.56",
      "average": "19.4105",
      "volume": "79221",
      "turnover": "1537715.34",
      "trades": "188"
    },
    {
      "date": "2021-09-23",
      "bid": "19.66",
      "ask": "19.74",
      "open": "19.56",
      "high": "19.93",
      "low": "19.45",
      "close": "19.74",
      "average": "19.6018",
      "volume": "67905",
      "turnover": "1331062.86",
      "trades": "132"
    },
    {
      "date": "2021-09-24",
      "bid": "19.94",
      "ask": "20.00",
      "open": "19.74",
      "high": "20.10",
      "low": "19.28",
      "close": "20.00",
      "average": "19.7603",
      "volume": "118086",
      "turnover": "2333418.38",
      "trades": "148"
    },
    {
      "date": "2021-09-27",
      "bid": "19.90",
      "ask": "19.96",
      "open": "20.00",
      "high": "20.10",
      "low": "19.69",
      "close": "19.96",
      "average": "19.8942",
      "volume": "62669",
      "turnover": "1246749.51",
      "trades": "146"
    },
    {
      "date": "2021-09-28",
      "bid": "19.58",
      "ask": "19.68",
      "open": "19.97",
      "high": "20.04",
      "low": "19.50",
      "close": "19.68",
      "average": "19.6263",
      "volume": "184980",
      "turnover": "3630470.8",
      "trades": "169"
    },
    {
      "date": "2021-09-29",
      "bid": "19.90",
      "ask": "19.92",
      "open": "19.68",
      "high": "20.10",
      "low": "19.34",
      "close": "19.92",
      "average": "19.8638",
      "volume": "168288",
      "turnover": "3342832.36",
      "trades": "440"
    },
    {
      "date": "2021-09-30",
      "bid": "19.74",
      "ask": "19.79",
      "open": "19.92",
      "high": "20.02",
      "low": "19.55",
      "close": "19.80",
      "average": "19.7081",
      "volume": "41466",
      "turnover": "817218.04",
      "trades": "131"
    },
    {
      "date": "2021-10-01",
      "bid": "19.59",
      "ask": "19.63",
      "open": "19.80",
      "high": "19.80",
      "low": "19.50",
      "close": "19.63",
      "average": "19.6349",
      "volume": "84470",
      "turnover": "1658562.12",
      "trades": "167"
    },
    {
      "date": "2021-10-04",
      "bid": "19.11",
      "ask": "19.25",
      "open": "19.63",
      "high": "19.70",
      "low": "19.12",
      "close": "19.21",
      "average": "19.3897",
      "volume": "158142",
      "turnover": "3066323.68",
      "trades": "202"
    },
    {
      "date": "2021-10-05",
      "bid": "19.51",
      "ask": "19.59",
      "open": "19.20",
      "high": "19.60",
      "low": "19.04",
      "close": "19.60",
      "average": "19.272",
      "volume": "72760",
      "turnover": "1402227.36",
      "trades": "139"
    },
    {
      "date": "2021-10-06",
      "bid": "19.24",
      "ask": "19.48",
      "open": "19.60",
      "high": "19.60",
      "low": "19.12",
      "close": "19.49",
      "average": "19.2835",
      "volume": "75034",
      "turnover": "1446918.95",
      "trades": "143"
    },
    {
      "date": "2021-10-07",
      "bid": "19.40",
      "ask": "19.46",
      "open": "19.49",
      "high": "19.54",
      "low": "19.17",
      "close": "19.40",
      "average": "19.2807",
      "volume": "74219",
      "turnover": "1430994.36",
      "trades": "133"
    },
    {
      "date": "2021-10-08",
      "bid": "19.00",
      "ask": "19.13",
      "open": "19.40",
      "high": "19.45",
      "low": "19.00",
      "close": "19.19",
      "average": "19.1862",
      "volume": "68191",
      "turnover": "1308329.45",
      "trades": "164"
    },
    {
      "date": "2021-10-11",
      "bid": "18.81",
      "ask": "18.93",
      "open": "19.19",
      "high": "19.19",
      "low": "18.63",
      "close": "18.93",
      "average": "18.8529",
      "volume": "64791",
      "turnover": "1221495.54",
      "trades": "207"
    },
    {
      "date": "2021-10-12",
      "bid": "19.13",
      "ask": "19.18",
      "open": "18.95",
      "high": "19.23",
      "low": "18.90",
      "close": "19.13",
      "average": "19.0339",
      "volume": "49797",
      "turnover": "947830.74",
      "trades": "100"
    },
    {
      "date": "2021-10-13",
      "bid": "19.31",
      "ask": "19.35",
      "open": "19.24",
      "high": "19.66",
      "low": "19.13",
      "close": "19.35",
      "average": "19.4253",
      "volume": "69393",
      "turnover": "1347978.19",
      "trades": "145"
    },
    {
      "date": "2021-10-14",
      "bid": "19.35",
      "ask": "19.40",
      "open": "19.35",
      "high": "19.58",
      "low": "19.15",
      "close": "19.40",
      "average": "19.3418",
      "volume": "52759",
      "turnover": "1020454.43",
      "trades": "120"
    },
    {
      "date": "2021-10-15",
      "bid": "19.35",
      "ask": "19.40",
      "open": "19.40",
      "high": "19.58",
      "low": "19.24",
      "close": "19.50",
      "average": "19.3959",
      "volume": "44616",
      "turnover": "865367.39",
      "trades": "131"
    },
    {
      "date": "2021-10-18",
      "bid": "19.46",
      "ask": "19.51",
      "open": "19.50",
      "high": "19.54",
      "low": "19.17",
      "close": "19.48",
      "average": "19.3801",
      "volume": "60612",
      "turnover": "1174667.86",
      "trades": "152"
    },
    {
      "date": "2021-10-19",
      "bid": "19.47",
      "ask": "19.51",
      "open": "19.48",
      "high": "19.51",
      "low": "19.15",
      "close": "19.47",
      "average": "19.3859",
      "volume": "59596",
      "turnover": "1155321.7",
      "trades": "139"
    },
    {
      "date": "2021-10-20",
      "bid": "19.10",
      "ask": "19.12",
      "open": "19.51",
      "high": "19.51",
      "low": "19.00",
      "close": "19.12",
      "average": "19.1959",
      "volume": "61824",
      "turnover": "1186769.98",
      "trades": "183"
    },
    {
      "date": "2021-10-21",
      "bid": "19.44",
      "ask": "19.47",
      "open": "19.12",
      "high": "19.51",
      "low": "19.00",
      "close": "19.44",
      "average": "19.1725",
      "volume": "33064",
      "turnover": "633918.82",
      "trades": "128"
    },
    {
      "date": "2021-10-22",
      "bid": "19.25",
      "ask": "19.37",
      "open": "19.44",
      "high": "19.48",
      "low": "19.06",
      "close": "19.37",
      "average": "19.293",
      "volume": "33079",
      "turnover": "638192.2",
      "trades": "126"
    },
    {
      "date": "2021-10-25",
      "bid": "19.11",
      "ask": "19.14",
      "open": "19.37",
      "high": "19.56",
      "low": "19.02",
      "close": "19.07",
      "average": "19.2559",
      "volume": "78372",
      "turnover": "1509120.35",
      "trades": "223"
    },
    {
      "date": "2021-10-26",
      "bid": "18.97",
      "ask": "19.04",
      "open": "19.09",
      "high": "19.40",
      "low": "18.87",
      "close": "18.97",
      "average": "19.0334",
      "volume": "75911",
      "turnover": "1444844.33",
      "trades": "303"
    },
    {
      "date": "2021-10-27",
      "bid": "19.25",
      "ask": "19.28",
      "open": "18.97",
      "high": "19.37",
      "low": "18.97",
      "close": "19.16",
      "average": "19.2197",
      "volume": "25296",
      "turnover": "486180.94",
      "trades": "111"
    },
    {
      "date": "2021-10-28",
      "bid": "19.65",
      "ask": "19.72",
      "open": "19.37",
      "high": "19.78",
      "low": "19.16",
      "close": "19.65",
      "average": "19.5111",
      "volume": "72960",
      "turnover": "1423526.25",
      "trades": "178"
    },
    {
      "date": "2021-10-29",
      "bid": "19.30",
      "ask": "19.49",
      "open": "19.65",
      "high": "19.65",
      "low": "19.15",
      "close": "19.50",
      "average": "19.4187",
      "volume": "54098",
      "turnover": "1050511.51",
      "trades": "178"
    },
    {
      "date": "2021-11-01",
      "bid": "19.18",
      "ask": "19.30",
      "open": "19.50",
      "high": "19.50",
      "low": "18.95",
      "close": "19.18",
      "average": "19.2003",
      "volume": "68837",
      "turnover": "1321688.19",
      "trades": "206"
    },
    {
      "date": "2021-11-02",
      "bid": "19.40",
      "ask": "19.45",
      "open": "19.18",
      "high": "19.57",
      "low": "19.18",
      "close": "19.45",
      "average": "19.411",
      "volume": "45855",
      "turnover": "890089.41",
      "trades": "149"
    },
    {
      "date": "2021-11-03",
      "bid": "19.50",
      "ask": "19.56",
      "open": "19.66",
      "high": "19.80",
      "low": "19.46",
      "close": "19.56",
      "average": "19.6184",
      "volume": "41539",
      "turnover": "814927.58",
      "trades": "174"
    },
    {
      "date": "2021-11-04",
      "bid": "20.60",
      "ask": "20.65",
      "open": "20.60",
      "high": "21.35",
      "low": "20.00",
      "close": "20.60",
      "average": "20.6469",
      "volume": "444004",
      "turnover": "9167302.94",
      "trades": "766"
    },
    {
      "date": "2021-11-05",
      "bid": "20.80",
      "ask": "20.90",
      "open": "20.75",
      "high": "21.50",
      "low": "20.55",
      "close": "20.80",
      "average": "21.0371",
      "volume": "180784",
      "turnover": "3803173.6",
      "trades": "371"
    },
    {
      "date": "2021-11-08",
      "bid": "20.55",
      "ask": "20.65",
      "open": "20.90",
      "high": "21.05",
      "low": "20.50",
      "close": "20.60",
      "average": "20.7188",
      "volume": "170390",
      "turnover": "3530283.5",
      "trades": "363"
    },
    {
      "date": "2021-11-09",
      "bid": "20.25",
      "ask": "20.30",
      "open": "20.80",
      "high": "20.85",
      "low": "20.20",
      "close": "20.30",
      "average": "20.6044",
      "volume": "111017",
      "turnover": "2287442",
      "trades": "296"
    },
    {
      "date": "2021-11-10",
      "bid": "20.30",
      "ask": "20.45",
      "open": "20.30",
      "high": "20.80",
      "low": "20.15",
      "close": "20.50",
      "average": "20.4527",
      "volume": "146620",
      "turnover": "2998774.55",
      "trades": "273"
    },
    {
      "date": "2021-11-11",
      "bid": "20.35",
      "ask": "20.45",
      "open": "20.50",
      "high": "20.55",
      "low": "20.25",
      "close": "20.30",
      "average": "20.406",
      "volume": "105884",
      "turnover": "2160673.95",
      "trades": "289"
    },
    {
      "date": "2021-11-12",
      "bid": "20.50",
      "ask": "20.65",
      "open": "20.60",
      "high": "20.90",
      "low": "20.40",
      "close": "20.70",
      "average": "20.6175",
      "volume": "144492",
      "turnover": "2979070.25",
      "trades": "332"
    },
    {
      "date": "2021-11-15",
      "bid": "21.65",
      "ask": "21.70",
      "open": "21.20",
      "high": "21.80",
      "low": "21.15",
      "close": "21.75",
      "average": "21.547",
      "volume": "530919",
      "turnover": "11439715.35",
      "trades": "1249"
    },
    {
      "date": "2021-11-16",
      "bid": "22.15",
      "ask": "22.30",
      "open": "21.80",
      "high": "22.30",
      "low": "21.55",
      "close": "22.30",
      "average": "21.918",
      "volume": "319848",
      "turnover": "7010431.2",
      "trades": "685"
    },
    {
      "date": "2021-11-17",
      "bid": "22.85",
      "ask": "22.90",
      "open": "22.20",
      "high": "23.20",
      "low": "22.10",
      "close": "22.80",
      "average": "22.7773",
      "volume": "271889",
      "turnover": "6192886.6",
      "trades": "721"
    },
    {
      "date": "2021-11-18",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.10",
      "high": "23.40",
      "low": "22.80",
      "close": "22.80",
      "average": "23.1145",
      "volume": "314248",
      "turnover": "7263696.85",
      "trades": "673"
    },
    {
      "date": "2021-11-19",
      "bid": "23.70",
      "ask": "23.80",
      "open": "23.50",
      "high": "24.00",
      "low": "23.25",
      "close": "23.80",
      "average": "23.6861",
      "volume": "628447",
      "turnover": "14885433.7",
      "trades": "1015"
    },
    {
      "date": "2021-11-22",
      "bid": "23.55",
      "ask": "23.65",
      "open": "23.80",
      "high": "23.95",
      "low": "22.75",
      "close": "23.65",
      "average": "23.2879",
      "volume": "623954",
      "turnover": "14530579.9",
      "trades": "859"
    },
    {
      "date": "2021-11-23",
      "bid": "23.55",
      "ask": "23.65",
      "open": "23.70",
      "high": "23.85",
      "low": "23.00",
      "close": "23.50",
      "average": "23.4312",
      "volume": "251397",
      "turnover": "5890524.95",
      "trades": "497"
    },
    {
      "date": "2021-11-24",
      "bid": "23.05",
      "ask": "23.15",
      "open": "23.55",
      "high": "23.80",
      "low": "22.95",
      "close": "23.30",
      "average": "23.2031",
      "volume": "278110",
      "turnover": "6454731.22",
      "trades": "508"
    },
    {
      "date": "2021-11-25",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.30",
      "high": "23.80",
      "low": "22.55",
      "close": "23.60",
      "average": "23.3578",
      "volume": "404039",
      "turnover": "9444476.13",
      "trades": "1731"
    },
    {
      "date": "2021-11-26",
      "bid": "22.35",
      "ask": "22.40",
      "open": "23.10",
      "high": "23.40",
      "low": "22.25",
      "close": "22.40",
      "average": "22.8281",
      "volume": "298470",
      "turnover": "6813492.55",
      "trades": "714"
    },
    {
      "date": "2021-11-29",
      "bid": "22.85",
      "ask": "23.00",
      "open": "22.55",
      "high": "23.50",
      "low": "22.55",
      "close": "22.80",
      "average": "23.1166",
      "volume": "207435",
      "turnover": "4795182.2",
      "trades": "409"
    },
    {
      "date": "2021-11-30",
      "bid": "22.35",
      "ask": "22.55",
      "open": "22.50",
      "high": "22.95",
      "low": "22.25",
      "close": "22.60",
      "average": "22.5488",
      "volume": "149500",
      "turnover": "3371048.5",
      "trades": "312"
    },
    {
      "date": "2021-12-01",
      "bid": "23.10",
      "ask": "23.20",
      "open": "22.65",
      "high": "23.30",
      "low": "22.10",
      "close": "23.10",
      "average": "22.541",
      "volume": "144285",
      "turnover": "3252327.35",
      "trades": "369"
    },
    {
      "date": "2021-12-02",
      "bid": "22.20",
      "ask": "22.30",
      "open": "23.00",
      "high": "23.05",
      "low": "22.00",
      "close": "22.25",
      "average": "22.4276",
      "volume": "172658",
      "turnover": "3872308.75",
      "trades": "399"
    },
    {
      "date": "2021-12-03",
      "bid": "21.75",
      "ask": "21.85",
      "open": "22.25",
      "high": "22.30",
      "low": "21.45",
      "close": "22.05",
      "average": "21.9134",
      "volume": "144596",
      "turnover": "3168593.9",
      "trades": "269"
    },
    {
      "date": "2021-12-06",
      "bid": "21.55",
      "ask": "21.70",
      "open": "22.05",
      "high": "22.05",
      "low": "21.45",
      "close": "21.70",
      "average": "21.697",
      "volume": "146530",
      "turnover": "3179260.8",
      "trades": "388"
    },
    {
      "date": "2021-12-07",
      "bid": "21.95",
      "ask": "22.10",
      "open": "21.75",
      "high": "22.30",
      "low": "21.70",
      "close": "22.15",
      "average": "22.0523",
      "volume": "130193",
      "turnover": "2871060.35",
      "trades": "204"
    },
    {
      "date": "2021-12-08",
      "bid": "22.15",
      "ask": "22.20",
      "open": "22.40",
      "high": "22.40",
      "low": "21.95",
      "close": "22.20",
      "average": "22.1894",
      "volume": "107330",
      "turnover": "2381583.85",
      "trades": "242"
    },
    {
      "date": "2021-12-09",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.50",
      "high": "22.70",
      "low": "22.15",
      "close": "22.50",
      "average": "22.3406",
      "volume": "119420",
      "turnover": "2667913.2",
      "trades": "252"
    },
    {
      "date": "2021-12-10",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.55",
      "high": "22.55",
      "low": "21.95",
      "close": "21.95",
      "average": "22.2387",
      "volume": "156013",
      "turnover": "3469519.25",
      "trades": "373"
    },
    {
      "date": "2021-12-13",
      "bid": "21.55",
      "ask": "21.75",
      "open": "21.90",
      "high": "22.20",
      "low": "21.30",
      "close": "21.75",
      "average": "21.7061",
      "volume": "131395",
      "turnover": "2852071.85",
      "trades": "431"
    },
    {
      "date": "2021-12-14",
      "bid": "21.60",
      "ask": "21.70",
      "open": "21.75",
      "high": "22.25",
      "low": "21.40",
      "close": "21.70",
      "average": "21.7777",
      "volume": "141848",
      "turnover": "3089155.4",
      "trades": "315"
    },
    {
      "date": "2021-12-15",
      "bid": "21.35",
      "ask": "21.50",
      "open": "21.40",
      "high": "21.70",
      "low": "21.15",
      "close": "21.20",
      "average": "21.3728",
      "volume": "99916",
      "turnover": "2135487.1",
      "trades": "285"
    },
    {
      "date": "2021-12-16",
      "bid": "21.60",
      "ask": "21.70",
      "open": "21.40",
      "high": "21.95",
      "low": "21.40",
      "close": "21.95",
      "average": "21.7421",
      "volume": "110052",
      "turnover": "2392763.7",
      "trades": "240"
    },
    {
      "date": "2021-12-17",
      "bid": "21.80",
      "ask": "21.95",
      "open": "21.20",
      "high": "21.95",
      "low": "21.20",
      "close": "21.95",
      "average": "21.5122",
      "volume": "81227",
      "turnover": "1747374.65",
      "trades": "274"
    },
    {
      "date": "2021-12-20",
      "bid": "21.25",
      "ask": "21.50",
      "open": "21.95",
      "high": "21.95",
      "low": "21.15",
      "close": "21.50",
      "average": "21.493",
      "volume": "101829",
      "turnover": "2188613.2",
      "trades": "302"
    },
    {
      "date": "2021-12-21",
      "bid": "21.45",
      "ask": "21.65",
      "open": "21.50",
      "high": "21.90",
      "low": "21.35",
      "close": "21.70",
      "average": "21.6356",
      "volume": "69059",
      "turnover": "1494134.8",
      "trades": "213"
    },
    {
      "date": "2021-12-22",
      "bid": "21.85",
      "ask": "22.00",
      "open": "21.75",
      "high": "22.00",
      "low": "21.35",
      "close": "22.00",
      "average": "21.6425",
      "volume": "108298",
      "turnover": "2343834.65",
      "trades": "266"
    },
    {
      "date": "2021-12-23",
      "bid": "21.90",
      "ask": "21.95",
      "open": "22.00",
      "high": "22.20",
      "low": "21.55",
      "close": "21.80",
      "average": "21.8814",
      "volume": "157885",
      "turnover": "3454737.6",
      "trades": "419"
    },
    {
      "date": "2021-12-27",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.15",
      "high": "22.60",
      "low": "22.00",
      "close": "22.55",
      "average": "22.3846",
      "volume": "140329",
      "turnover": "3141205.3",
      "trades": "395"
    },
    {
      "date": "2021-12-28",
      "bid": "22.85",
      "ask": "22.90",
      "open": "22.60",
      "high": "22.90",
      "low": "22.25",
      "close": "22.90",
      "average": "22.7261",
      "volume": "168738",
      "turnover": "3834763.45",
      "trades": "520"
    },
    {
      "date": "2021-12-29",
      "bid": "23.30",
      "ask": "23.40",
      "open": "22.90",
      "high": "23.50",
      "low": "22.80",
      "close": "23.40",
      "average": "23.1318",
      "volume": "171807",
      "turnover": "3974206.05",
      "trades": "411"
    },
    {
      "date": "2021-12-30",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.40",
      "high": "23.60",
      "low": "23.05",
      "close": "23.60",
      "average": "23.4633",
      "volume": "106349",
      "turnover": "2495302.4",
      "trades": "325"
    },
    {
      "date": "2022-01-03",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.65",
      "high": "23.80",
      "low": "23.40",
      "close": "23.70",
      "average": "23.6455",
      "volume": "193726",
      "turnover": "4580806.01",
      "trades": "530"
    },
    {
      "date": "2022-01-04",
      "bid": "23.65",
      "ask": "23.70",
      "open": "23.70",
      "high": "23.80",
      "low": "23.50",
      "close": "23.50",
      "average": "23.6793",
      "volume": "132898",
      "turnover": "3146933",
      "trades": "365"
    },
    {
      "date": "2022-01-05",
      "bid": "23.55",
      "ask": "23.75",
      "open": "23.20",
      "high": "23.80",
      "low": "23.20",
      "close": "23.70",
      "average": "23.573",
      "volume": "37934",
      "turnover": "894217.45",
      "trades": "198"
    },
    {
      "date": "2022-01-07",
      "bid": "22.70",
      "ask": "22.80",
      "open": "23.50",
      "high": "23.50",
      "low": "22.55",
      "close": "22.65",
      "average": "22.9749",
      "volume": "155036",
      "turnover": "3561937.35",
      "trades": "555"
    },
    {
      "date": "2022-01-10",
      "bid": "21.90",
      "ask": "22.15",
      "open": "22.95",
      "high": "22.95",
      "low": "21.60",
      "close": "22.15",
      "average": "21.9985",
      "volume": "264087",
      "turnover": "5809526.35",
      "trades": "631"
    },
    {
      "date": "2022-01-11",
      "bid": "21.65",
      "ask": "21.75",
      "open": "22.15",
      "high": "22.40",
      "low": "21.65",
      "close": "21.65",
      "average": "22.0298",
      "volume": "119141",
      "turnover": "2624649",
      "trades": "341"
    },
    {
      "date": "2022-01-12",
      "bid": "22.00",
      "ask": "22.10",
      "open": "21.80",
      "high": "22.40",
      "low": "21.75",
      "close": "22.00",
      "average": "22.0174",
      "volume": "124381",
      "turnover": "2738547.25",
      "trades": "356"
    },
    {
      "date": "2022-01-13",
      "bid": "22.00",
      "ask": "22.25",
      "open": "22.40",
      "high": "22.80",
      "low": "22.00",
      "close": "22.05",
      "average": "22.5233",
      "volume": "108703",
      "turnover": "2448350.85",
      "trades": "280"
    },
    {
      "date": "2022-01-14",
      "bid": "21.50",
      "ask": "21.60",
      "open": "22.10",
      "high": "22.20",
      "low": "21.25",
      "close": "21.50",
      "average": "21.6553",
      "volume": "116880",
      "turnover": "2531066.04",
      "trades": "371"
    },
    {
      "date": "2022-01-17",
      "bid": "20.75",
      "ask": "20.85",
      "open": "21.50",
      "high": "21.85",
      "low": "20.60",
      "close": "20.85",
      "average": "21.0063",
      "volume": "166059",
      "turnover": "3488279.95",
      "trades": "502"
    },
    {
      "date": "2022-01-18",
      "bid": "20.05",
      "ask": "20.15",
      "open": "20.85",
      "high": "20.85",
      "low": "19.90",
      "close": "20.25",
      "average": "20.1807",
      "volume": "221453",
      "turnover": "4469076.38",
      "trades": "636"
    },
    {
      "date": "2022-01-19",
      "bid": "20.20",
      "ask": "20.55",
      "open": "20.25",
      "high": "20.75",
      "low": "19.72",
      "close": "20.40",
      "average": "20.3077",
      "volume": "123675",
      "turnover": "2511557.65",
      "trades": "337"
    },
    {
      "date": "2022-01-20",
      "bid": "20.70",
      "ask": "20.75",
      "open": "20.45",
      "high": "20.70",
      "low": "20.05",
      "close": "20.70",
      "average": "20.3452",
      "volume": "91010",
      "turnover": "1851620.8",
      "trades": "328"
    },
    {
      "date": "2022-01-21",
      "bid": "20.05",
      "ask": "20.20",
      "open": "20.65",
      "high": "20.65",
      "low": "19.88",
      "close": "20.10",
      "average": "20.1043",
      "volume": "107181",
      "turnover": "2154797.59",
      "trades": "443"
    },
    {
      "date": "2022-01-24",
      "bid": "19.30",
      "ask": "19.40",
      "open": "20.10",
      "high": "20.40",
      "low": "19.08",
      "close": "19.40",
      "average": "19.6715",
      "volume": "304038",
      "turnover": "5980857.58",
      "trades": "779"
    },
    {
      "date": "2022-01-25",
      "bid": "19.28",
      "ask": "19.38",
      "open": "19.20",
      "high": "20.40",
      "low": "19.10",
      "close": "19.30",
      "average": "19.5797",
      "volume": "154680",
      "turnover": "3028591.32",
      "trades": "418"
    },
    {
      "date": "2022-01-26",
      "bid": "19.92",
      "ask": "19.98",
      "open": "19.36",
      "high": "20.10",
      "low": "19.36",
      "close": "19.92",
      "average": "19.8538",
      "volume": "62634",
      "turnover": "1243525.28",
      "trades": "224"
    },
    {
      "date": "2022-01-27",
      "bid": "20.25",
      "ask": "20.45",
      "open": "19.92",
      "high": "20.55",
      "low": "19.52",
      "close": "20.05",
      "average": "20.197",
      "volume": "93765",
      "turnover": "1894032.14",
      "trades": "298"
    },
    {
      "date": "2022-01-28",
      "bid": "20.00",
      "ask": "20.15",
      "open": "20.10",
      "high": "20.15",
      "low": "19.74",
      "close": "20.15",
      "average": "19.919",
      "volume": "110145",
      "turnover": "2193911.42",
      "trades": "297"
    },
    {
      "date": "2022-01-31",
      "bid": "20.45",
      "ask": "20.55",
      "open": "20.45",
      "high": "20.55",
      "low": "19.92",
      "close": "20.40",
      "average": "20.3283",
      "volume": "103010",
      "turnover": "2094163.07",
      "trades": "254"
    },
    {
      "date": "2022-02-01",
      "bid": "20.60",
      "ask": "20.75",
      "open": "20.55",
      "high": "20.90",
      "low": "20.45",
      "close": "20.60",
      "average": "20.6142",
      "volume": "91112",
      "turnover": "1878300.21",
      "trades": "274"
    },
    {
      "date": "2022-02-02",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.60",
      "high": "21.10",
      "low": "20.50",
      "close": "20.90",
      "average": "20.8601",
      "volume": "70805",
      "turnover": "1477001",
      "trades": "211"
    },
    {
      "date": "2022-02-03",
      "bid": "20.45",
      "ask": "20.60",
      "open": "20.90",
      "high": "20.90",
      "low": "20.45",
      "close": "20.45",
      "average": "20.6613",
      "volume": "77713",
      "turnover": "1605653.4",
      "trades": "193"
    },
    {
      "date": "2022-02-04",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.50",
      "high": "20.70",
      "low": "19.70",
      "close": "19.92",
      "average": "19.9386",
      "volume": "192225",
      "turnover": "3832689.73",
      "trades": "388"
    },
    {
      "date": "2022-02-07",
      "bid": "20.25",
      "ask": "20.45",
      "open": "20.05",
      "high": "20.45",
      "low": "19.72",
      "close": "20.40",
      "average": "20.0013",
      "volume": "83541",
      "turnover": "1670930.69",
      "trades": "207"
    },
    {
      "date": "2022-02-08",
      "bid": "20.20",
      "ask": "20.35",
      "open": "20.40",
      "high": "20.40",
      "low": "19.94",
      "close": "20.20",
      "average": "20.1838",
      "volume": "65831",
      "turnover": "1328718.58",
      "trades": "192"
    },
    {
      "date": "2022-02-09",
      "bid": "20.80",
      "ask": "20.85",
      "open": "20.25",
      "high": "20.95",
      "low": "20.25",
      "close": "20.80",
      "average": "20.6738",
      "volume": "93512",
      "turnover": "1933245.35",
      "trades": "171"
    },
    {
      "date": "2022-02-10",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.10",
      "high": "21.20",
      "low": "20.65",
      "close": "20.90",
      "average": "20.9028",
      "volume": "118239",
      "turnover": "2471530.54",
      "trades": "190"
    },
    {
      "date": "2022-02-11",
      "bid": "20.95",
      "ask": "21.20",
      "open": "20.90",
      "high": "21.20",
      "low": "20.55",
      "close": "20.85",
      "average": "20.877",
      "volume": "50990",
      "turnover": "1064520.1",
      "trades": "164"
    },
    {
      "date": "2022-02-14",
      "bid": "19.90",
      "ask": "19.98",
      "open": "20.60",
      "high": "20.60",
      "low": "19.34",
      "close": "19.90",
      "average": "19.7075",
      "volume": "238830",
      "turnover": "4706731.88",
      "trades": "513"
    },
    {
      "date": "2022-02-15",
      "bid": "20.60",
      "ask": "20.75",
      "open": "19.82",
      "high": "20.75",
      "low": "19.82",
      "close": "20.75",
      "average": "20.3583",
      "volume": "65290",
      "turnover": "1328505.05",
      "trades": "162"
    },
    {
      "date": "2022-02-16",
      "bid": "21.75",
      "ask": "21.85",
      "open": "22.10",
      "high": "22.70",
      "low": "21.45",
      "close": "21.85",
      "average": "21.9012",
      "volume": "344586",
      "turnover": "7546857.6",
      "trades": "769"
    },
    {
      "date": "2022-02-17",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.85",
      "high": "22.10",
      "low": "21.00",
      "close": "21.10",
      "average": "21.5141",
      "volume": "156565",
      "turnover": "3368357.25",
      "trades": "404"
    },
    {
      "date": "2022-02-18",
      "bid": "20.55",
      "ask": "20.65",
      "open": "21.00",
      "high": "21.25",
      "low": "20.50",
      "close": "20.75",
      "average": "20.9226",
      "volume": "163950",
      "turnover": "3430252.4",
      "trades": "413"
    },
    {
      "date": "2022-02-21",
      "bid": "19.46",
      "ask": "19.50",
      "open": "20.75",
      "high": "20.75",
      "low": "19.46",
      "close": "19.46",
      "average": "19.9382",
      "volume": "277888",
      "turnover": "5540587.98",
      "trades": "723"
    },
    {
      "date": "2022-02-22",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.18",
      "high": "20.20",
      "low": "18.68",
      "close": "19.88",
      "average": "19.6347",
      "volume": "129310",
      "turnover": "2538963.17",
      "trades": "440"
    },
    {
      "date": "2022-02-23",
      "bid": "19.54",
      "ask": "19.96",
      "open": "19.90",
      "high": "20.45",
      "low": "19.48",
      "close": "19.58",
      "average": "19.9777",
      "volume": "92715",
      "turnover": "1852236.36",
      "trades": "260"
    },
    {
      "date": "2022-02-24",
      "bid": "19.28",
      "ask": "19.36",
      "open": "18.70",
      "high": "19.38",
      "low": "18.42",
      "close": "19.28",
      "average": "18.873",
      "volume": "206040",
      "turnover": "3888491.46",
      "trades": "655"
    },
    {
      "date": "2022-02-25",
      "bid": "20.25",
      "ask": "20.30",
      "open": "19.52",
      "high": "20.40",
      "low": "19.00",
      "close": "20.35",
      "average": "19.7935",
      "volume": "129354",
      "turnover": "2560367.06",
      "trades": "471"
    },
    {
      "date": "2022-02-28",
      "bid": "20.40",
      "ask": "20.55",
      "open": "19.88",
      "high": "20.55",
      "low": "19.64",
      "close": "20.55",
      "average": "20.0172",
      "volume": "98938",
      "turnover": "1980464.12",
      "trades": "329"
    },
    {
      "date": "2022-03-01",
      "bid": "20.15",
      "ask": "20.30",
      "open": "20.55",
      "high": "20.75",
      "low": "19.86",
      "close": "20.15",
      "average": "20.2084",
      "volume": "77304",
      "turnover": "1562188.78",
      "trades": "269"
    },
    {
      "date": "2022-03-02",
      "bid": "20.05",
      "ask": "20.25",
      "open": "20.15",
      "high": "20.40",
      "low": "19.56",
      "close": "20.05",
      "average": "20.0523",
      "volume": "82500",
      "turnover": "1654316.5",
      "trades": "246"
    },
    {
      "date": "2022-03-03",
      "bid": "19.88",
      "ask": "20.05",
      "open": "20.05",
      "high": "20.40",
      "low": "19.90",
      "close": "20.05",
      "average": "20.0879",
      "volume": "101574",
      "turnover": "2040410.96",
      "trades": "202"
    },
    {
      "date": "2022-03-04",
      "bid": "19.26",
      "ask": "19.32",
      "open": "20.00",
      "high": "20.10",
      "low": "19.10",
      "close": "19.44",
      "average": "19.5447",
      "volume": "91734",
      "turnover": "1792914.91",
      "trades": "338"
    },
    {
      "date": "2022-03-07",
      "bid": "18.96",
      "ask": "19.34",
      "open": "19.20",
      "high": "19.86",
      "low": "18.42",
      "close": "18.98",
      "average": "18.9443",
      "volume": "189139",
      "turnover": "3583103.06",
      "trades": "499"
    },
    {
      "date": "2022-03-08",
      "bid": "19.02",
      "ask": "19.26",
      "open": "19.00",
      "high": "19.88",
      "low": "18.66",
      "close": "19.02",
      "average": "19.1682",
      "volume": "77695",
      "turnover": "1489275.32",
      "trades": "208"
    },
    {
      "date": "2022-03-09",
      "bid": "19.38",
      "ask": "19.44",
      "open": "19.70",
      "high": "19.70",
      "low": "19.10",
      "close": "19.42",
      "average": "19.3317",
      "volume": "128310",
      "turnover": "2480444.84",
      "trades": "320"
    },
    {
      "date": "2022-03-10",
      "bid": "19.78",
      "ask": "19.88",
      "open": "19.74",
      "high": "19.88",
      "low": "19.28",
      "close": "19.88",
      "average": "19.6254",
      "volume": "147176",
      "turnover": "2888386.18",
      "trades": "345"
    },
    {
      "date": "2022-03-11",
      "bid": "20.20",
      "ask": "20.35",
      "open": "19.88",
      "high": "20.60",
      "low": "19.88",
      "close": "20.25",
      "average": "20.2519",
      "volume": "119322",
      "turnover": "2416493.39",
      "trades": "274"
    },
    {
      "date": "2022-03-14",
      "bid": "20.75",
      "ask": "20.95",
      "open": "20.55",
      "high": "21.20",
      "low": "20.55",
      "close": "20.85",
      "average": "20.864",
      "volume": "144036",
      "turnover": "3005169.45",
      "trades": "292"
    },
    {
      "date": "2022-03-15",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.45",
      "high": "20.75",
      "low": "19.90",
      "close": "20.30",
      "average": "20.1972",
      "volume": "167453",
      "turnover": "3382081.85",
      "trades": "265"
    },
    {
      "date": "2022-03-16",
      "bid": "20.25",
      "ask": "20.40",
      "open": "20.70",
      "high": "20.75",
      "low": "20.10",
      "close": "20.25",
      "average": "20.4281",
      "volume": "104861",
      "turnover": "2142112.2",
      "trades": "232"
    },
    {
      "date": "2022-03-17",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.25",
      "high": "20.95",
      "low": "20.15",
      "close": "20.30",
      "average": "20.6014",
      "volume": "115413",
      "turnover": "2377670.85",
      "trades": "255"
    },
    {
      "date": "2022-03-18",
      "bid": "20.45",
      "ask": "20.55",
      "open": "20.70",
      "high": "20.80",
      "low": "20.45",
      "close": "20.55",
      "average": "20.5896",
      "volume": "51241",
      "turnover": "1055029.6",
      "trades": "180"
    },
    {
      "date": "2022-03-21",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.50",
      "high": "20.95",
      "low": "20.35",
      "close": "20.60",
      "average": "20.6269",
      "volume": "78418",
      "turnover": "1617521.05",
      "trades": "282"
    },
    {
      "date": "2022-03-22",
      "bid": "20.75",
      "ask": "20.90",
      "open": "20.80",
      "high": "21.15",
      "low": "20.60",
      "close": "20.75",
      "average": "20.8628",
      "volume": "96103",
      "turnover": "2004978.6",
      "trades": "286"
    },
    {
      "date": "2022-03-23",
      "bid": "20.15",
      "ask": "20.35",
      "open": "21.00",
      "high": "21.00",
      "low": "20.15",
      "close": "20.20",
      "average": "20.535",
      "volume": "75624",
      "turnover": "1552941",
      "trades": "223"
    },
    {
      "date": "2022-03-24",
      "bid": "20.00",
      "ask": "20.15",
      "open": "20.20",
      "high": "20.45",
      "low": "19.82",
      "close": "20.15",
      "average": "20.0301",
      "volume": "83310",
      "turnover": "1668708.72",
      "trades": "201"
    },
    {
      "date": "2022-03-25",
      "bid": "20.25",
      "ask": "20.50",
      "open": "20.20",
      "high": "20.75",
      "low": "20.15",
      "close": "20.25",
      "average": "20.4321",
      "volume": "42387",
      "turnover": "866056",
      "trades": "248"
    },
    {
      "date": "2022-03-28",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.30",
      "high": "20.55",
      "low": "19.98",
      "close": "20.00",
      "average": "20.1642",
      "volume": "67061",
      "turnover": "1352230.44",
      "trades": "296"
    },
    {
      "date": "2022-03-29",
      "bid": "20.80",
      "ask": "20.85",
      "open": "20.10",
      "high": "20.90",
      "low": "20.10",
      "close": "20.85",
      "average": "20.505",
      "volume": "41658",
      "turnover": "854196.45",
      "trades": "217"
    },
    {
      "date": "2022-03-30",
      "bid": "20.75",
      "ask": "20.85",
      "open": "20.75",
      "high": "20.90",
      "low": "20.40",
      "close": "20.85",
      "average": "20.6832",
      "volume": "58008",
      "turnover": "1199789.64",
      "trades": "209"
    },
    {
      "date": "2022-03-31",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.90",
      "high": "21.00",
      "low": "20.60",
      "close": "20.70",
      "average": "20.7651",
      "volume": "70673",
      "turnover": "1467531.45",
      "trades": "188"
    },
    {
      "date": "2022-04-01",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.65",
      "high": "20.95",
      "low": "20.30",
      "close": "20.80",
      "average": "20.7118",
      "volume": "62380",
      "turnover": "1292000.89",
      "trades": "209"
    },
    {
      "date": "2022-04-04",
      "bid": "21.10",
      "ask": "21.25",
      "open": "20.80",
      "high": "21.40",
      "low": "20.45",
      "close": "21.30",
      "average": "20.9794",
      "volume": "146303",
      "turnover": "3069351.65",
      "trades": "323"
    },
    {
      "date": "2022-04-05",
      "bid": "21.05",
      "ask": "21.15",
      "open": "21.80",
      "high": "21.80",
      "low": "21.00",
      "close": "21.10",
      "average": "21.318",
      "volume": "95055",
      "turnover": "2026387",
      "trades": "253"
    },
    {
      "date": "2022-04-06",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.10",
      "high": "21.35",
      "low": "20.75",
      "close": "21.00",
      "average": "20.934",
      "volume": "32903",
      "turnover": "688792.7",
      "trades": "193"
    },
    {
      "date": "2022-04-07",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.95",
      "high": "20.95",
      "low": "20.40",
      "close": "20.45",
      "average": "20.7312",
      "volume": "89243",
      "turnover": "1850187.4",
      "trades": "282"
    },
    {
      "date": "2022-04-08",
      "bid": "20.75",
      "ask": "20.85",
      "open": "20.45",
      "high": "20.85",
      "low": "20.30",
      "close": "20.85",
      "average": "20.6322",
      "volume": "86547",
      "turnover": "1785651.85",
      "trades": "182"
    },
    {
      "date": "2022-04-11",
      "bid": "20.70",
      "ask": "20.95",
      "open": "20.95",
      "high": "21.20",
      "low": "20.65",
      "close": "20.95",
      "average": "20.8894",
      "volume": "50444",
      "turnover": "1053742.5",
      "trades": "173"
    },
    {
      "date": "2022-04-12",
      "bid": "20.35",
      "ask": "20.40",
      "open": "20.95",
      "high": "20.95",
      "low": "20.25",
      "close": "20.40",
      "average": "20.4445",
      "volume": "55252",
      "turnover": "1129599.05",
      "trades": "213"
    },
    {
      "date": "2022-04-13",
      "bid": "20.05",
      "ask": "20.15",
      "open": "20.80",
      "high": "20.80",
      "low": "19.90",
      "close": "20.15",
      "average": "20.1495",
      "volume": "119216",
      "turnover": "2402146.77",
      "trades": "366"
    },
    {
      "date": "2022-04-14",
      "bid": "20.15",
      "ask": "20.25",
      "open": "20.15",
      "high": "20.25",
      "low": "20.00",
      "close": "20.25",
      "average": "20.1278",
      "volume": "11858",
      "turnover": "238675.85",
      "trades": "99"
    },
    {
      "date": "2022-04-19",
      "bid": "19.80",
      "ask": "19.86",
      "open": "20.25",
      "high": "20.25",
      "low": "19.70",
      "close": "19.80",
      "average": "19.9838",
      "volume": "69171",
      "turnover": "1382296.12",
      "trades": "293"
    },
    {
      "date": "2022-04-20",
      "bid": "19.48",
      "ask": "19.56",
      "open": "19.80",
      "high": "19.92",
      "low": "19.44",
      "close": "19.52",
      "average": "19.5796",
      "volume": "133807",
      "turnover": "2619892.46",
      "trades": "345"
    },
    {
      "date": "2022-04-21",
      "bid": "19.66",
      "ask": "19.82",
      "open": "19.52",
      "high": "19.96",
      "low": "19.40",
      "close": "19.80",
      "average": "19.7199",
      "volume": "51668",
      "turnover": "1018890.3",
      "trades": "187"
    },
    {
      "date": "2022-04-22",
      "bid": "19.40",
      "ask": "19.48",
      "open": "19.80",
      "high": "19.80",
      "low": "19.26",
      "close": "19.40",
      "average": "19.4353",
      "volume": "67798",
      "turnover": "1317673.54",
      "trades": "281"
    },
    {
      "date": "2022-04-25",
      "bid": "19.06",
      "ask": "19.18",
      "open": "19.40",
      "high": "19.40",
      "low": "18.84",
      "close": "19.12",
      "average": "19.1328",
      "volume": "82553",
      "turnover": "1579465.98",
      "trades": "316"
    },
    {
      "date": "2022-04-26",
      "bid": "18.92",
      "ask": "19.08",
      "open": "19.00",
      "high": "19.12",
      "low": "18.62",
      "close": "19.08",
      "average": "18.9818",
      "volume": "84113",
      "turnover": "1596616.28",
      "trades": "314"
    },
    {
      "date": "2022-04-27",
      "bid": "18.82",
      "ask": "18.98",
      "open": "19.00",
      "high": "19.00",
      "low": "18.72",
      "close": "18.96",
      "average": "18.862",
      "volume": "114972",
      "turnover": "2168599.44",
      "trades": "353"
    },
    {
      "date": "2022-04-28",
      "bid": "18.80",
      "ask": "18.86",
      "open": "19.00",
      "high": "19.36",
      "low": "18.68",
      "close": "18.86",
      "average": "18.8968",
      "volume": "57294",
      "turnover": "1082670.7",
      "trades": "214"
    },
    {
      "date": "2022-04-29",
      "bid": "19.14",
      "ask": "19.20",
      "open": "18.84",
      "high": "19.20",
      "low": "18.84",
      "close": "19.20",
      "average": "19.0853",
      "volume": "91384",
      "turnover": "1744088.02",
      "trades": "240"
    },
    {
      "date": "2022-05-02",
      "bid": "19.04",
      "ask": "19.14",
      "open": "19.20",
      "high": "19.20",
      "low": "18.66",
      "close": "19.08",
      "average": "19.0742",
      "volume": "86256",
      "turnover": "1645266.76",
      "trades": "288"
    },
    {
      "date": "2022-05-03",
      "bid": "18.84",
      "ask": "19.06",
      "open": "19.08",
      "high": "19.20",
      "low": "18.84",
      "close": "19.00",
      "average": "19.0056",
      "volume": "67998",
      "turnover": "1292340.15",
      "trades": "291"
    },
    {
      "date": "2022-05-04",
      "bid": "18.64",
      "ask": "18.74",
      "open": "19.08",
      "high": "19.08",
      "low": "18.50",
      "close": "18.74",
      "average": "18.7726",
      "volume": "114819",
      "turnover": "2155451.14",
      "trades": "367"
    },
    {
      "date": "2022-05-05",
      "bid": "18.00",
      "ask": "18.02",
      "open": "18.70",
      "high": "18.88",
      "low": "17.84",
      "close": "18.00",
      "average": "18.3507",
      "volume": "211040",
      "turnover": "3872724.06",
      "trades": "718"
    },
    {
      "date": "2022-05-06",
      "bid": "16.82",
      "ask": "16.88",
      "open": "17.70",
      "high": "17.70",
      "low": "16.72",
      "close": "16.90",
      "average": "16.969",
      "volume": "169410",
      "turnover": "2874711.84",
      "trades": "526"
    },
    {
      "date": "2022-05-09",
      "bid": "15.70",
      "ask": "15.78",
      "open": "16.98",
      "high": "16.98",
      "low": "15.66",
      "close": "15.86",
      "average": "16.085",
      "volume": "166867",
      "turnover": "2684048.08",
      "trades": "497"
    },
    {
      "date": "2022-05-10",
      "bid": "15.82",
      "ask": "16.22",
      "open": "15.86",
      "high": "16.36",
      "low": "15.50",
      "close": "16.00",
      "average": "15.9014",
      "volume": "242512",
      "turnover": "3856277.7",
      "trades": "565"
    },
    {
      "date": "2022-05-11",
      "bid": "16.10",
      "ask": "16.18",
      "open": "16.20",
      "high": "16.28",
      "low": "15.72",
      "close": "16.16",
      "average": "16.0143",
      "volume": "188700",
      "turnover": "3021891.7",
      "trades": "501"
    },
    {
      "date": "2022-05-12",
      "bid": "16.26",
      "ask": "16.34",
      "open": "16.14",
      "high": "16.34",
      "low": "15.96",
      "close": "16.26",
      "average": "16.0937",
      "volume": "103238",
      "turnover": "1661479.88",
      "trades": "527"
    },
    {
      "date": "2022-05-13",
      "bid": "16.80",
      "ask": "16.90",
      "open": "16.30",
      "high": "16.92",
      "low": "16.30",
      "close": "16.72",
      "average": "16.5979",
      "volume": "124861",
      "turnover": "2072426.76",
      "trades": "281"
    },
    {
      "date": "2022-05-16",
      "bid": "17.38",
      "ask": "17.46",
      "open": "16.98",
      "high": "17.56",
      "low": "16.82",
      "close": "17.50",
      "average": "17.171",
      "volume": "136191",
      "turnover": "2338533.54",
      "trades": "293"
    },
    {
      "date": "2022-05-17",
      "bid": "17.56",
      "ask": "17.68",
      "open": "18.18",
      "high": "18.18",
      "low": "17.26",
      "close": "17.64",
      "average": "17.6613",
      "volume": "132391",
      "turnover": "2338192.27",
      "trades": "332"
    },
    {
      "date": "2022-05-18",
      "bid": "16.98",
      "ask": "17.14",
      "open": "17.64",
      "high": "17.78",
      "low": "17.00",
      "close": "17.16",
      "average": "17.4754",
      "volume": "116621",
      "turnover": "2037994.68",
      "trades": "233"
    },
    {
      "date": "2022-05-19",
      "bid": "16.86",
      "ask": "17.00",
      "open": "17.48",
      "high": "17.48",
      "low": "16.54",
      "close": "16.98",
      "average": "16.7997",
      "volume": "59591",
      "turnover": "1001109.44",
      "trades": "209"
    },
    {
      "date": "2022-05-20",
      "bid": "16.70",
      "ask": "16.78",
      "open": "17.02",
      "high": "17.24",
      "low": "16.58",
      "close": "16.72",
      "average": "17.0057",
      "volume": "70071",
      "turnover": "1191608.68",
      "trades": "173"
    },
    {
      "date": "2022-05-23",
      "bid": "16.76",
      "ask": "16.94",
      "open": "16.82",
      "high": "16.98",
      "low": "16.44",
      "close": "16.92",
      "average": "16.6801",
      "volume": "59984",
      "turnover": "1000537.3",
      "trades": "173"
    },
    {
      "date": "2022-05-24",
      "bid": "16.34",
      "ask": "16.48",
      "open": "16.92",
      "high": "16.92",
      "low": "16.22",
      "close": "16.34",
      "average": "16.5731",
      "volume": "50136",
      "turnover": "830908.3",
      "trades": "150"
    },
    {
      "date": "2022-05-25",
      "bid": "16.16",
      "ask": "16.22",
      "open": "16.98",
      "high": "16.98",
      "low": "16.14",
      "close": "16.28",
      "average": "16.3047",
      "volume": "66001",
      "turnover": "1076124.02",
      "trades": "156"
    },
    {
      "date": "2022-05-27",
      "bid": "16.78",
      "ask": "16.84",
      "open": "16.62",
      "high": "16.88",
      "low": "16.30",
      "close": "16.88",
      "average": "16.4803",
      "volume": "27876",
      "turnover": "459405.24",
      "trades": "151"
    },
    {
      "date": "2022-05-30",
      "bid": "16.56",
      "ask": "16.66",
      "open": "16.88",
      "high": "17.18",
      "low": "16.58",
      "close": "16.70",
      "average": "16.8238",
      "volume": "90425",
      "turnover": "1521295.72",
      "trades": "259"
    },
    {
      "date": "2022-05-31",
      "bid": "16.98",
      "ask": "17.18",
      "open": "16.70",
      "high": "17.38",
      "low": "16.50",
      "close": "17.02",
      "average": "16.9877",
      "volume": "329657",
      "turnover": "5599920.96",
      "trades": "458"
    },
    {
      "date": "2022-06-01",
      "bid": "16.32",
      "ask": "16.36",
      "open": "17.02",
      "high": "17.22",
      "low": "16.20",
      "close": "16.36",
      "average": "16.5672",
      "volume": "59466",
      "turnover": "985183.52",
      "trades": "241"
    },
    {
      "date": "2022-06-02",
      "bid": "16.26",
      "ask": "16.36",
      "open": "16.36",
      "high": "16.44",
      "low": "16.00",
      "close": "16.36",
      "average": "16.2217",
      "volume": "64785",
      "turnover": "1050920.98",
      "trades": "320"
    },
    {
      "date": "2022-06-03",
      "bid": "15.52",
      "ask": "15.74",
      "open": "16.38",
      "high": "16.44",
      "low": "15.52",
      "close": "15.70",
      "average": "15.9208",
      "volume": "136954",
      "turnover": "2180421.58",
      "trades": "460"
    },
    {
      "date": "2022-06-07",
      "bid": "15.36",
      "ask": "15.40",
      "open": "15.74",
      "high": "16.00",
      "low": "15.20",
      "close": "15.36",
      "average": "15.5319",
      "volume": "110394",
      "turnover": "1714629.6",
      "trades": "358"
    },
    {
      "date": "2022-06-08",
      "bid": "15.42",
      "ask": "15.44",
      "open": "15.36",
      "high": "15.50",
      "low": "15.20",
      "close": "15.46",
      "average": "15.3333",
      "volume": "64905",
      "turnover": "995937.66",
      "trades": "146"
    },
    {
      "date": "2022-06-09",
      "bid": "14.98",
      "ask": "15.10",
      "open": "15.50",
      "high": "15.62",
      "low": "15.00",
      "close": "15.10",
      "average": "15.1766",
      "volume": "99778",
      "turnover": "1514292.14",
      "trades": "218"
    },
    {
      "date": "2022-06-10",
      "bid": "14.86",
      "ask": "14.88",
      "open": "15.10",
      "high": "15.10",
      "low": "14.80",
      "close": "14.88",
      "average": "14.8657",
      "volume": "70338",
      "turnover": "1045625.06",
      "trades": "246"
    },
    {
      "date": "2022-06-13",
      "bid": "14.70",
      "ask": "15.00",
      "open": "14.94",
      "high": "15.00",
      "low": "14.30",
      "close": "14.98",
      "average": "14.5734",
      "volume": "164600",
      "turnover": "2398775.19",
      "trades": "398"
    },
    {
      "date": "2022-06-14",
      "bid": "14.34",
      "ask": "14.38",
      "open": "14.98",
      "high": "15.08",
      "low": "14.32",
      "close": "14.32",
      "average": "14.5375",
      "volume": "108406",
      "turnover": "1575947.9",
      "trades": "264"
    },
    {
      "date": "2022-06-15",
      "bid": "14.96",
      "ask": "15.10",
      "open": "14.32",
      "high": "15.04",
      "low": "14.10",
      "close": "14.94",
      "average": "14.7214",
      "volume": "121926",
      "turnover": "1794920.06",
      "trades": "264"
    },
    {
      "date": "2022-06-16",
      "bid": "14.06",
      "ask": "14.28",
      "open": "14.50",
      "high": "14.60",
      "low": "13.92",
      "close": "14.28",
      "average": "14.1327",
      "volume": "118986",
      "turnover": "1681591.06",
      "trades": "278"
    },
    {
      "date": "2022-06-17",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.28",
      "high": "14.58",
      "low": "14.02",
      "close": "14.40",
      "average": "14.3695",
      "volume": "36049",
      "turnover": "518005.04",
      "trades": "119"
    },
    {
      "date": "2022-06-20",
      "bid": "13.84",
      "ask": "13.94",
      "open": "14.56",
      "high": "14.58",
      "low": "13.40",
      "close": "13.94",
      "average": "13.9809",
      "volume": "187004",
      "turnover": "2614487.48",
      "trades": "318"
    },
    {
      "date": "2022-06-21",
      "bid": "13.26",
      "ask": "13.32",
      "open": "14.00",
      "high": "14.04",
      "low": "13.16",
      "close": "13.26",
      "average": "13.5789",
      "volume": "88621",
      "turnover": "1203372.13",
      "trades": "217"
    },
    {
      "date": "2022-06-22",
      "bid": "13.82",
      "ask": "13.96",
      "open": "13.24",
      "high": "13.96",
      "low": "12.76",
      "close": "13.96",
      "average": "13.249",
      "volume": "174694",
      "turnover": "2314512.81",
      "trades": "352"
    },
    {
      "date": "2022-06-23",
      "bid": "13.94",
      "ask": "13.98",
      "open": "13.96",
      "high": "14.18",
      "low": "13.60",
      "close": "13.98",
      "average": "13.9018",
      "volume": "116319",
      "turnover": "1617042.78",
      "trades": "269"
    },
    {
      "date": "2022-06-27",
      "bid": "13.94",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.38",
      "low": "13.90",
      "close": "14.00",
      "average": "14.0403",
      "volume": "77836",
      "turnover": "1092840",
      "trades": "160"
    },
    {
      "date": "2022-06-28",
      "bid": "13.30",
      "ask": "13.48",
      "open": "14.00",
      "high": "14.08",
      "low": "13.20",
      "close": "13.48",
      "average": "13.5221",
      "volume": "101027",
      "turnover": "1366096.02",
      "trades": "274"
    },
    {
      "date": "2022-06-29",
      "bid": "13.10",
      "ask": "13.16",
      "open": "13.48",
      "high": "13.48",
      "low": "12.82",
      "close": "13.16",
      "average": "13.0495",
      "volume": "71071",
      "turnover": "927440.84",
      "trades": "221"
    },
    {
      "date": "2022-06-30",
      "bid": "12.60",
      "ask": "12.78",
      "open": "13.10",
      "high": "13.10",
      "low": "12.42",
      "close": "12.80",
      "average": "12.6038",
      "volume": "84934",
      "turnover": "1070489.92",
      "trades": "253"
    },
    {
      "date": "2022-07-01",
      "bid": "13.14",
      "ask": "13.22",
      "open": "12.80",
      "high": "13.58",
      "low": "12.60",
      "close": "13.20",
      "average": "12.9721",
      "volume": "128090",
      "turnover": "1661596.04",
      "trades": "212"
    },
    {
      "date": "2022-07-04",
      "bid": "12.54",
      "ask": "12.62",
      "open": "13.20",
      "high": "13.20",
      "low": "12.56",
      "close": "12.58",
      "average": "12.8845",
      "volume": "61839",
      "turnover": "796762.74",
      "trades": "180"
    },
    {
      "date": "2022-07-05",
      "bid": "12.78",
      "ask": "12.98",
      "open": "12.58",
      "high": "13.00",
      "low": "12.56",
      "close": "12.98",
      "average": "12.7516",
      "volume": "30469",
      "turnover": "388529.02",
      "trades": "137"
    },
    {
      "date": "2022-07-06",
      "bid": "13.12",
      "ask": "13.22",
      "open": "12.98",
      "high": "13.44",
      "low": "12.80",
      "close": "13.10",
      "average": "13.2567",
      "volume": "51290",
      "turnover": "679938.36",
      "trades": "132"
    },
    {
      "date": "2022-07-07",
      "bid": "13.64",
      "ask": "13.74",
      "open": "13.10",
      "high": "13.84",
      "low": "13.02",
      "close": "13.74",
      "average": "13.6094",
      "volume": "79963",
      "turnover": "1088220.36",
      "trades": "197"
    },
    {
      "date": "2022-07-08",
      "bid": "13.72",
      "ask": "13.82",
      "open": "13.90",
      "high": "13.96",
      "low": "13.48",
      "close": "13.86",
      "average": "13.755",
      "volume": "24602",
      "turnover": "338401.4",
      "trades": "114"
    },
    {
      "date": "2022-07-11",
      "bid": "13.50",
      "ask": "13.80",
      "open": "13.84",
      "high": "13.90",
      "low": "13.40",
      "close": "13.66",
      "average": "13.6389",
      "volume": "41299",
      "turnover": "563273.66",
      "trades": "140"
    },
    {
      "date": "2022-07-12",
      "bid": "13.50",
      "ask": "13.58",
      "open": "13.66",
      "high": "13.88",
      "low": "13.18",
      "close": "13.54",
      "average": "13.4345",
      "volume": "36501",
      "turnover": "490373.88",
      "trades": "94"
    },
    {
      "date": "2022-07-13",
      "bid": "13.12",
      "ask": "13.30",
      "open": "13.54",
      "high": "13.54",
      "low": "12.92",
      "close": "13.30",
      "average": "13.1742",
      "volume": "28068",
      "turnover": "369773.4",
      "trades": "148"
    },
    {
      "date": "2022-07-14",
      "bid": "12.80",
      "ask": "12.88",
      "open": "13.30",
      "high": "13.30",
      "low": "12.72",
      "close": "12.88",
      "average": "12.8638",
      "volume": "51998",
      "turnover": "668891.96",
      "trades": "161"
    },
    {
      "date": "2022-07-15",
      "bid": "12.96",
      "ask": "13.00",
      "open": "12.88",
      "high": "13.04",
      "low": "12.64",
      "close": "12.98",
      "average": "12.8508",
      "volume": "42347",
      "turnover": "544191.36",
      "trades": "112"
    },
    {
      "date": "2022-07-18",
      "bid": "13.30",
      "ask": "13.40",
      "open": "12.90",
      "high": "13.46",
      "low": "12.90",
      "close": "13.22",
      "average": "13.2263",
      "volume": "40119",
      "turnover": "530625.4",
      "trades": "120"
    },
    {
      "date": "2022-07-19",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.26",
      "high": "13.38",
      "low": "13.00",
      "close": "13.06",
      "average": "13.2189",
      "volume": "41037",
      "turnover": "542462.24",
      "trades": "104"
    },
    {
      "date": "2022-07-20",
      "bid": "13.38",
      "ask": "13.54",
      "open": "13.06",
      "high": "13.60",
      "low": "13.06",
      "close": "13.38",
      "average": "13.432",
      "volume": "14852",
      "turnover": "199491.64",
      "trades": "76"
    },
    {
      "date": "2022-07-21",
      "bid": "13.08",
      "ask": "13.54",
      "open": "13.38",
      "high": "13.54",
      "low": "13.02",
      "close": "13.36",
      "average": "13.2362",
      "volume": "29716",
      "turnover": "393326.6",
      "trades": "129"
    },
    {
      "date": "2022-07-22",
      "bid": "13.54",
      "ask": "13.68",
      "open": "13.54",
      "high": "13.80",
      "low": "13.22",
      "close": "13.68",
      "average": "13.5984",
      "volume": "63307",
      "turnover": "860875.1",
      "trades": "141"
    },
    {
      "date": "2022-07-25",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.68",
      "high": "14.32",
      "low": "13.68",
      "close": "14.00",
      "average": "14.0914",
      "volume": "64307",
      "turnover": "906176",
      "trades": "216"
    },
    {
      "date": "2022-07-26",
      "bid": "13.92",
      "ask": "14.28",
      "open": "14.00",
      "high": "14.08",
      "low": "13.80",
      "close": "13.90",
      "average": "13.9032",
      "volume": "25921",
      "turnover": "360384.36",
      "trades": "113"
    },
    {
      "date": "2022-07-27",
      "bid": "13.96",
      "ask": "14.12",
      "open": "14.00",
      "high": "14.20",
      "low": "13.90",
      "close": "14.12",
      "average": "14.0726",
      "volume": "39433",
      "turnover": "554926.54",
      "trades": "126"
    },
    {
      "date": "2022-07-28",
      "bid": "14.04",
      "ask": "14.12",
      "open": "14.12",
      "high": "14.20",
      "low": "13.94",
      "close": "14.04",
      "average": "14.078",
      "volume": "39636",
      "turnover": "557997.14",
      "trades": "140"
    },
    {
      "date": "2022-07-29",
      "bid": "14.74",
      "ask": "14.98",
      "open": "14.06",
      "high": "15.00",
      "low": "14.06",
      "close": "14.90",
      "average": "14.6597",
      "volume": "46243",
      "turnover": "677908.98",
      "trades": "195"
    },
    {
      "date": "2022-08-01",
      "bid": "14.74",
      "ask": "14.90",
      "open": "14.80",
      "high": "14.96",
      "low": "14.54",
      "close": "14.74",
      "average": "14.7936",
      "volume": "35336",
      "turnover": "522863.46",
      "trades": "170"
    },
    {
      "date": "2022-08-02",
      "bid": "14.54",
      "ask": "14.68",
      "open": "14.72",
      "high": "14.74",
      "low": "14.36",
      "close": "14.50",
      "average": "14.5717",
      "volume": "52423",
      "turnover": "763891.26",
      "trades": "215"
    },
    {
      "date": "2022-08-03",
      "bid": "15.60",
      "ask": "15.66",
      "open": "14.50",
      "high": "15.98",
      "low": "14.50",
      "close": "15.64",
      "average": "15.3961",
      "volume": "76905",
      "turnover": "1183655.08",
      "trades": "307"
    },
    {
      "date": "2022-08-04",
      "bid": "15.94",
      "ask": "16.08",
      "open": "16.42",
      "high": "16.42",
      "low": "15.80",
      "close": "16.08",
      "average": "16.022",
      "volume": "90472",
      "turnover": "1449545.02",
      "trades": "302"
    },
    {
      "date": "2022-08-05",
      "bid": "15.86",
      "ask": "16.00",
      "open": "16.08",
      "high": "16.12",
      "low": "15.76",
      "close": "16.00",
      "average": "15.8963",
      "volume": "63766",
      "turnover": "1013641.66",
      "trades": "183"
    },
    {
      "date": "2022-08-08",
      "bid": "16.32",
      "ask": "16.42",
      "open": "16.00",
      "high": "16.48",
      "low": "15.76",
      "close": "16.42",
      "average": "16.2055",
      "volume": "48410",
      "turnover": "784508.42",
      "trades": "186"
    },
    {
      "date": "2022-08-09",
      "bid": "16.02",
      "ask": "16.12",
      "open": "16.50",
      "high": "16.66",
      "low": "15.82",
      "close": "16.12",
      "average": "16.1928",
      "volume": "63489",
      "turnover": "1028063.2",
      "trades": "191"
    },
    {
      "date": "2022-08-10",
      "bid": "16.32",
      "ask": "16.38",
      "open": "16.12",
      "high": "16.38",
      "low": "15.50",
      "close": "16.38",
      "average": "16.054",
      "volume": "55921",
      "turnover": "897754.72",
      "trades": "184"
    },
    {
      "date": "2022-08-11",
      "bid": "16.06",
      "ask": "16.28",
      "open": "16.38",
      "high": "16.48",
      "low": "15.84",
      "close": "16.16",
      "average": "16.1609",
      "volume": "39834",
      "turnover": "643752.42",
      "trades": "141"
    },
    {
      "date": "2022-08-12",
      "bid": "16.42",
      "ask": "16.52",
      "open": "16.20",
      "high": "16.60",
      "low": "16.20",
      "close": "16.52",
      "average": "16.4392",
      "volume": "35072",
      "turnover": "576556.68",
      "trades": "118"
    },
    {
      "date": "2022-08-15",
      "bid": "16.24",
      "ask": "16.40",
      "open": "16.52",
      "high": "16.98",
      "low": "16.02",
      "close": "16.22",
      "average": "16.5862",
      "volume": "37020",
      "turnover": "614020.82",
      "trades": "146"
    },
    {
      "date": "2022-08-16",
      "bid": "15.92",
      "ask": "16.00",
      "open": "16.22",
      "high": "16.50",
      "low": "15.82",
      "close": "16.00",
      "average": "15.995",
      "volume": "47649",
      "turnover": "762145.36",
      "trades": "181"
    },
    {
      "date": "2022-08-17",
      "bid": "15.20",
      "ask": "15.38",
      "open": "16.00",
      "high": "16.00",
      "low": "15.10",
      "close": "15.22",
      "average": "15.3546",
      "volume": "48512",
      "turnover": "744883.2",
      "trades": "208"
    },
    {
      "date": "2022-08-18",
      "bid": "17.12",
      "ask": "17.44",
      "open": "15.98",
      "high": "17.28",
      "low": "15.90",
      "close": "17.06",
      "average": "16.358",
      "volume": "257677",
      "turnover": "4214313.22",
      "trades": "388"
    },
    {
      "date": "2022-08-19",
      "bid": "15.90",
      "ask": "16.00",
      "open": "17.06",
      "high": "17.06",
      "low": "15.66",
      "close": "15.98",
      "average": "16.324",
      "volume": "88874",
      "turnover": "1450779.64",
      "trades": "356"
    },
    {
      "date": "2022-08-22",
      "bid": "15.76",
      "ask": "15.86",
      "open": "15.98",
      "high": "15.98",
      "low": "15.60",
      "close": "15.76",
      "average": "15.7879",
      "volume": "26644",
      "turnover": "420653",
      "trades": "127"
    },
    {
      "date": "2022-08-23",
      "bid": "15.66",
      "ask": "15.68",
      "open": "15.76",
      "high": "16.12",
      "low": "15.66",
      "close": "15.72",
      "average": "15.8688",
      "volume": "15878",
      "turnover": "252043.48",
      "trades": "85"
    },
    {
      "date": "2022-08-24",
      "bid": "15.90",
      "ask": "15.94",
      "open": "15.72",
      "high": "16.00",
      "low": "15.16",
      "close": "16.00",
      "average": "15.5758",
      "volume": "32239",
      "turnover": "502148.5",
      "trades": "125"
    },
    {
      "date": "2022-08-25",
      "bid": "16.18",
      "ask": "16.32",
      "open": "16.00",
      "high": "16.44",
      "low": "16.00",
      "close": "16.16",
      "average": "16.2651",
      "volume": "26387",
      "turnover": "429186.12",
      "trades": "148"
    },
    {
      "date": "2022-08-26",
      "bid": "15.70",
      "ask": "15.74",
      "open": "16.16",
      "high": "16.38",
      "low": "15.70",
      "close": "16.00",
      "average": "16.1909",
      "volume": "31571",
      "turnover": "510038.39",
      "trades": "172"
    },
    {
      "date": "2022-08-29",
      "bid": "15.60",
      "ask": "15.86",
      "open": "16.00",
      "high": "16.00",
      "low": "15.28",
      "close": "15.86",
      "average": "15.6586",
      "volume": "24584",
      "turnover": "384951.64",
      "trades": "114"
    },
    {
      "date": "2022-08-30",
      "bid": "15.82",
      "ask": "15.98",
      "open": "15.86",
      "high": "16.36",
      "low": "15.38",
      "close": "15.98",
      "average": "15.8263",
      "volume": "39354",
      "turnover": "623119.73",
      "trades": "126"
    },
    {
      "date": "2022-08-31",
      "bid": "15.94",
      "ask": "16.00",
      "open": "15.80",
      "high": "16.00",
      "low": "15.50",
      "close": "16.00",
      "average": "15.8698",
      "volume": "39887",
      "turnover": "632885.24",
      "trades": "161"
    },
    {
      "date": "2022-09-01",
      "bid": "15.70",
      "ask": "15.72",
      "open": "15.98",
      "high": "15.98",
      "low": "15.64",
      "close": "15.70",
      "average": "15.8483",
      "volume": "27943",
      "turnover": "442848.22",
      "trades": "96"
    },
    {
      "date": "2022-09-02",
      "bid": "15.70",
      "ask": "15.84",
      "open": "15.70",
      "high": "15.94",
      "low": "15.64",
      "close": "15.82",
      "average": "15.7437",
      "volume": "27826",
      "turnover": "438064.33",
      "trades": "105"
    },
    {
      "date": "2022-09-05",
      "bid": "15.12",
      "ask": "15.30",
      "open": "15.86",
      "high": "15.86",
      "low": "15.00",
      "close": "15.10",
      "average": "15.2984",
      "volume": "56133",
      "turnover": "858737.62",
      "trades": "198"
    },
    {
      "date": "2022-09-06",
      "bid": "15.18",
      "ask": "15.38",
      "open": "15.28",
      "high": "15.58",
      "low": "15.18",
      "close": "15.18",
      "average": "15.4211",
      "volume": "17210",
      "turnover": "265391.84",
      "trades": "77"
    },
    {
      "date": "2022-09-07",
      "bid": "15.08",
      "ask": "15.10",
      "open": "15.00",
      "high": "15.70",
      "low": "14.56",
      "close": "15.08",
      "average": "14.9457",
      "volume": "26038",
      "turnover": "389561.68",
      "trades": "146"
    },
    {
      "date": "2022-09-08",
      "bid": "15.36",
      "ask": "15.50",
      "open": "15.10",
      "high": "15.58",
      "low": "14.94",
      "close": "15.48",
      "average": "15.3713",
      "volume": "75714",
      "turnover": "1164171.38",
      "trades": "133"
    },
    {
      "date": "2022-09-09",
      "bid": "15.30",
      "ask": "15.38",
      "open": "15.48",
      "high": "15.66",
      "low": "15.18",
      "close": "15.38",
      "average": "15.4191",
      "volume": "36534",
      "turnover": "563135.98",
      "trades": "71"
    },
    {
      "date": "2022-09-12",
      "bid": "15.58",
      "ask": "15.62",
      "open": "15.38",
      "high": "15.86",
      "low": "15.38",
      "close": "15.58",
      "average": "15.6031",
      "volume": "42669",
      "turnover": "665769.66",
      "trades": "103"
    },
    {
      "date": "2022-09-13",
      "bid": "15.52",
      "ask": "15.58",
      "open": "15.58",
      "high": "15.78",
      "low": "15.26",
      "close": "15.58",
      "average": "15.6271",
      "volume": "83800",
      "turnover": "1309553.98",
      "trades": "124"
    },
    {
      "date": "2022-09-14",
      "bid": "15.40",
      "ask": "15.58",
      "open": "15.50",
      "high": "15.78",
      "low": "15.00",
      "close": "15.58",
      "average": "15.5019",
      "volume": "44592",
      "turnover": "691259.96",
      "trades": "91"
    },
    {
      "date": "2022-09-15",
      "bid": "15.34",
      "ask": "15.48",
      "open": "15.58",
      "high": "15.58",
      "low": "15.04",
      "close": "15.48",
      "average": "15.2792",
      "volume": "16463",
      "turnover": "251540.88",
      "trades": "72"
    },
    {
      "date": "2022-09-16",
      "bid": "15.22",
      "ask": "15.34",
      "open": "15.50",
      "high": "15.50",
      "low": "15.06",
      "close": "15.18",
      "average": "15.2761",
      "volume": "22242",
      "turnover": "339771.24",
      "trades": "81"
    },
    {
      "date": "2022-09-19",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.20",
      "high": "15.58",
      "low": "15.20",
      "close": "15.30",
      "average": "15.3303",
      "volume": "82796",
      "turnover": "1269286.42",
      "trades": "111"
    },
    {
      "date": "2022-09-20",
      "bid": "14.88",
      "ask": "15.00",
      "open": "15.30",
      "high": "15.30",
      "low": "14.80",
      "close": "14.88",
      "average": "14.8857",
      "volume": "47905",
      "turnover": "713097.24",
      "trades": "130"
    },
    {
      "date": "2022-09-21",
      "bid": "14.92",
      "ask": "15.00",
      "open": "14.88",
      "high": "15.06",
      "low": "14.84",
      "close": "15.00",
      "average": "14.9311",
      "volume": "93214",
      "turnover": "1391786.58",
      "trades": "107"
    },
    {
      "date": "2022-09-22",
      "bid": "14.94",
      "ask": "15.00",
      "open": "14.98",
      "high": "15.00",
      "low": "14.70",
      "close": "14.94",
      "average": "14.9186",
      "volume": "62441",
      "turnover": "931534.46",
      "trades": "105"
    },
    {
      "date": "2022-09-23",
      "bid": "14.60",
      "ask": "14.62",
      "open": "14.94",
      "high": "14.94",
      "low": "14.60",
      "close": "14.62",
      "average": "14.798",
      "volume": "174968",
      "turnover": "2583774.88",
      "trades": "146"
    },
    {
      "date": "2022-09-26",
      "bid": "14.20",
      "ask": "14.26",
      "open": "14.60",
      "high": "14.62",
      "low": "14.14",
      "close": "14.24",
      "average": "14.3495",
      "volume": "51154",
      "turnover": "734032.64",
      "trades": "129"
    },
    {
      "date": "2022-09-27",
      "bid": "14.24",
      "ask": "14.38",
      "open": "14.24",
      "high": "15.10",
      "low": "14.12",
      "close": "14.22",
      "average": "14.3761",
      "volume": "75285",
      "turnover": "1082307.24",
      "trades": "172"
    },
    {
      "date": "2022-09-28",
      "bid": "14.18",
      "ask": "14.22",
      "open": "14.22",
      "high": "14.22",
      "low": "13.34",
      "close": "14.18",
      "average": "13.9001",
      "volume": "171866",
      "turnover": "2388949.86",
      "trades": "197"
    },
    {
      "date": "2022-09-29",
      "bid": "13.78",
      "ask": "13.98",
      "open": "14.18",
      "high": "14.20",
      "low": "13.72",
      "close": "13.78",
      "average": "14.1179",
      "volume": "262885",
      "turnover": "3711387.64",
      "trades": "172"
    },
    {
      "date": "2022-09-30",
      "bid": "14.36",
      "ask": "14.44",
      "open": "13.78",
      "high": "14.48",
      "low": "13.40",
      "close": "14.44",
      "average": "14.1358",
      "volume": "36503",
      "turnover": "515999.62",
      "trades": "114"
    },
    {
      "date": "2022-10-03",
      "bid": "13.96",
      "ask": "14.06",
      "open": "14.40",
      "high": "14.40",
      "low": "13.90",
      "close": "14.08",
      "average": "14.0733",
      "volume": "29521",
      "turnover": "415458.22",
      "trades": "85"
    },
    {
      "date": "2022-10-04",
      "bid": "14.02",
      "ask": "14.16",
      "open": "14.20",
      "high": "14.50",
      "low": "13.90",
      "close": "14.18",
      "average": "14.1393",
      "volume": "25537",
      "turnover": "361074.88",
      "trades": "73"
    },
    {
      "date": "2022-10-05",
      "bid": "13.86",
      "ask": "13.98",
      "open": "14.18",
      "high": "14.18",
      "low": "13.70",
      "close": "13.98",
      "average": "13.9044",
      "volume": "8933",
      "turnover": "124207.82",
      "trades": "88"
    },
    {
      "date": "2022-10-06",
      "bid": "14.16",
      "ask": "14.38",
      "open": "14.48",
      "high": "14.50",
      "low": "13.96",
      "close": "14.16",
      "average": "14.128",
      "volume": "15625",
      "turnover": "220750.76",
      "trades": "71"
    },
    {
      "date": "2022-10-07",
      "bid": "13.86",
      "ask": "13.96",
      "open": "14.00",
      "high": "14.14",
      "low": "13.86",
      "close": "13.90",
      "average": "13.9822",
      "volume": "22929",
      "turnover": "320598.4",
      "trades": "77"
    },
    {
      "date": "2022-10-10",
      "bid": "13.62",
      "ask": "13.66",
      "open": "13.90",
      "high": "14.04",
      "low": "13.62",
      "close": "13.66",
      "average": "13.8036",
      "volume": "11815",
      "turnover": "163089.12",
      "trades": "76"
    },
    {
      "date": "2022-10-11",
      "bid": "13.44",
      "ask": "13.64",
      "open": "13.66",
      "high": "14.30",
      "low": "13.34",
      "close": "13.64",
      "average": "13.7003",
      "volume": "9995",
      "turnover": "136934.2",
      "trades": "62"
    },
    {
      "date": "2022-10-12",
      "bid": "13.04",
      "ask": "13.24",
      "open": "13.64",
      "high": "13.64",
      "low": "13.04",
      "close": "13.04",
      "average": "13.195",
      "volume": "21449",
      "turnover": "283019.4",
      "trades": "107"
    },
    {
      "date": "2022-10-13",
      "bid": "12.72",
      "ask": "12.80",
      "open": "13.04",
      "high": "13.36",
      "low": "12.60",
      "close": "12.80",
      "average": "12.907",
      "volume": "21477",
      "turnover": "277203.58",
      "trades": "116"
    },
    {
      "date": "2022-10-14",
      "bid": "13.00",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.58",
      "low": "13.02",
      "close": "13.18",
      "average": "13.1119",
      "volume": "14643",
      "turnover": "191997.62",
      "trades": "72"
    },
    {
      "date": "2022-10-17",
      "bid": "13.64",
      "ask": "13.82",
      "open": "13.18",
      "high": "13.96",
      "low": "13.00",
      "close": "13.68",
      "average": "13.4756",
      "volume": "20654",
      "turnover": "278325.66",
      "trades": "87"
    },
    {
      "date": "2022-10-18",
      "bid": "14.08",
      "ask": "14.28",
      "open": "14.00",
      "high": "14.40",
      "low": "14.00",
      "close": "14.26",
      "average": "14.1646",
      "volume": "28372",
      "turnover": "401878.38",
      "trades": "93"
    },
    {
      "date": "2022-10-19",
      "bid": "14.00",
      "ask": "14.60",
      "open": "14.62",
      "high": "14.84",
      "low": "13.72",
      "close": "13.92",
      "average": "14.4179",
      "volume": "5330",
      "turnover": "76847.64",
      "trades": "40"
    },
    {
      "date": "2022-10-20",
      "bid": "13.50",
      "ask": "13.66",
      "open": "13.80",
      "high": "13.80",
      "low": "13.30",
      "close": "13.54",
      "average": "13.5167",
      "volume": "15022",
      "turnover": "203047.4",
      "trades": "63"
    },
    {
      "date": "2022-10-21",
      "bid": "13.64",
      "ask": "13.84",
      "open": "13.44",
      "high": "13.88",
      "low": "13.32",
      "close": "13.60",
      "average": "13.7055",
      "volume": "6095",
      "turnover": "83535.08",
      "trades": "38"
    },
    {
      "date": "2022-10-24",
      "bid": "13.76",
      "ask": "13.88",
      "open": "13.60",
      "high": "13.92",
      "low": "13.56",
      "close": "13.84",
      "average": "13.7828",
      "volume": "6135",
      "turnover": "84557.2",
      "trades": "56"
    },
    {
      "date": "2022-10-25",
      "bid": "14.00",
      "ask": "14.04",
      "open": "13.84",
      "high": "14.08",
      "low": "13.52",
      "close": "14.02",
      "average": "13.9507",
      "volume": "12975",
      "turnover": "181009.88",
      "trades": "80"
    },
    {
      "date": "2022-10-26",
      "bid": "14.28",
      "ask": "14.36",
      "open": "13.96",
      "high": "14.44",
      "low": "13.68",
      "close": "14.38",
      "average": "14.0257",
      "volume": "16423",
      "turnover": "230344.46",
      "trades": "120"
    },
    {
      "date": "2022-10-27",
      "bid": "14.28",
      "ask": "14.36",
      "open": "14.32",
      "high": "14.36",
      "low": "14.08",
      "close": "14.36",
      "average": "14.2362",
      "volume": "11693",
      "turnover": "166463.8",
      "trades": "94"
    },
    {
      "date": "2022-10-28",
      "bid": "13.98",
      "ask": "14.00",
      "open": "14.22",
      "high": "14.36",
      "low": "13.78",
      "close": "14.08",
      "average": "14.1453",
      "volume": "35229",
      "turnover": "498325.42",
      "trades": "92"
    },
    {
      "date": "2022-10-31",
      "bid": "13.60",
      "ask": "13.80",
      "open": "14.08",
      "high": "14.10",
      "low": "13.54",
      "close": "13.60",
      "average": "13.7756",
      "volume": "53828",
      "turnover": "741881.76",
      "trades": "158"
    },
    {
      "date": "2022-11-01",
      "bid": "13.90",
      "ask": "13.92",
      "open": "13.60",
      "high": "13.94",
      "low": "13.60",
      "close": "13.92",
      "average": "13.9278",
      "volume": "63649",
      "turnover": "886488.98",
      "trades": "102"
    },
    {
      "date": "2022-11-02",
      "bid": "13.82",
      "ask": "13.90",
      "open": "13.90",
      "high": "14.24",
      "low": "13.60",
      "close": "13.90",
      "average": "13.9283",
      "volume": "61826",
      "turnover": "861128.24",
      "trades": "91"
    },
    {
      "date": "2022-11-03",
      "bid": "13.98",
      "ask": "14.00",
      "open": "13.78",
      "high": "14.26",
      "low": "13.50",
      "close": "14.00",
      "average": "13.9606",
      "volume": "45082",
      "turnover": "629373.76",
      "trades": "100"
    },
    {
      "date": "2022-11-04",
      "bid": "13.74",
      "ask": "13.84",
      "open": "14.00",
      "high": "14.00",
      "low": "13.50",
      "close": "13.84",
      "average": "13.7959",
      "volume": "15018",
      "turnover": "207187.2",
      "trades": "73"
    },
    {
      "date": "2022-11-07",
      "bid": "13.92",
      "ask": "13.96",
      "open": "13.98",
      "high": "14.22",
      "low": "13.80",
      "close": "13.92",
      "average": "13.9028",
      "volume": "50933",
      "turnover": "708111.14",
      "trades": "120"
    },
    {
      "date": "2022-11-08",
      "bid": "13.86",
      "ask": "13.92",
      "open": "13.92",
      "high": "13.92",
      "low": "13.44",
      "close": "13.92",
      "average": "13.622",
      "volume": "37651",
      "turnover": "512881.02",
      "trades": "138"
    },
    {
      "date": "2022-11-09",
      "bid": "13.64",
      "ask": "13.70",
      "open": "14.00",
      "high": "14.00",
      "low": "13.48",
      "close": "13.74",
      "average": "13.5976",
      "volume": "40977",
      "turnover": "557186.98",
      "trades": "102"
    },
    {
      "date": "2022-11-10",
      "bid": "13.94",
      "ask": "13.96",
      "open": "13.60",
      "high": "13.96",
      "low": "13.20",
      "close": "13.96",
      "average": "13.6901",
      "volume": "72014",
      "turnover": "985879.88",
      "trades": "203"
    },
    {
      "date": "2022-11-11",
      "bid": "13.68",
      "ask": "13.74",
      "open": "13.96",
      "high": "13.96",
      "low": "13.58",
      "close": "13.74",
      "average": "13.6895",
      "volume": "51458",
      "turnover": "704432.84",
      "trades": "159"
    },
    {
      "date": "2022-11-14",
      "bid": "13.26",
      "ask": "13.48",
      "open": "13.74",
      "high": "13.80",
      "low": "13.12",
      "close": "13.28",
      "average": "13.3222",
      "volume": "55275",
      "turnover": "736386.38",
      "trades": "223"
    },
    {
      "date": "2022-11-15",
      "bid": "13.26",
      "ask": "13.32",
      "open": "13.30",
      "high": "13.50",
      "low": "13.10",
      "close": "13.26",
      "average": "13.2439",
      "volume": "38076",
      "turnover": "504274.76",
      "trades": "129"
    },
    {
      "date": "2022-11-16",
      "bid": "12.96",
      "ask": "13.10",
      "open": "13.26",
      "high": "13.26",
      "low": "12.98",
      "close": "12.98",
      "average": "13.0731",
      "volume": "19095",
      "turnover": "249630.42",
      "trades": "123"
    },
    {
      "date": "2022-11-17",
      "bid": "13.12",
      "ask": "13.20",
      "open": "12.90",
      "high": "13.60",
      "low": "12.90",
      "close": "13.20",
      "average": "13.086",
      "volume": "9867",
      "turnover": "129119.12",
      "trades": "59"
    },
    {
      "date": "2022-11-18",
      "bid": "13.48",
      "ask": "13.50",
      "open": "13.30",
      "high": "13.50",
      "low": "13.30",
      "close": "13.48",
      "average": "13.4202",
      "volume": "12954",
      "turnover": "173845.26",
      "trades": "48"
    },
    {
      "date": "2022-11-21",
      "bid": "13.24",
      "ask": "13.32",
      "open": "13.48",
      "high": "13.68",
      "low": "13.24",
      "close": "13.24",
      "average": "13.5165",
      "volume": "6121",
      "turnover": "82734.62",
      "trades": "64"
    },
    {
      "date": "2022-11-22",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.00",
      "high": "13.64",
      "low": "12.90",
      "close": "13.10",
      "average": "13.3166",
      "volume": "15431",
      "turnover": "205487.84",
      "trades": "85"
    },
    {
      "date": "2022-11-23",
      "bid": "13.00",
      "ask": "13.18",
      "open": "13.36",
      "high": "13.56",
      "low": "13.00",
      "close": "13.18",
      "average": "13.1913",
      "volume": "15166",
      "turnover": "200058.86",
      "trades": "107"
    },
    {
      "date": "2022-11-24",
      "bid": "13.14",
      "ask": "13.22",
      "open": "13.20",
      "high": "13.48",
      "low": "12.94",
      "close": "13.14",
      "average": "13.2305",
      "volume": "32361",
      "turnover": "428152.92",
      "trades": "95"
    },
    {
      "date": "2022-11-25",
      "bid": "13.06",
      "ask": "13.18",
      "open": "13.20",
      "high": "13.34",
      "low": "13.04",
      "close": "13.18",
      "average": "13.2037",
      "volume": "10676",
      "turnover": "140963",
      "trades": "122"
    },
    {
      "date": "2022-11-28",
      "bid": "13.22",
      "ask": "13.24",
      "open": "13.18",
      "high": "13.44",
      "low": "13.18",
      "close": "13.22",
      "average": "13.2934",
      "volume": "10582",
      "turnover": "140729.3",
      "trades": "102"
    },
    {
      "date": "2022-11-29",
      "bid": "13.12",
      "ask": "13.20",
      "open": "13.60",
      "high": "13.60",
      "low": "13.12",
      "close": "13.20",
      "average": "13.3902",
      "volume": "19313",
      "turnover": "258605.4",
      "trades": "96"
    },
    {
      "date": "2022-11-30",
      "bid": "13.02",
      "ask": "13.28",
      "open": "13.40",
      "high": "13.40",
      "low": "13.00",
      "close": "13.02",
      "average": "13.1312",
      "volume": "20413",
      "turnover": "268046.74",
      "trades": "133"
    },
    {
      "date": "2022-12-01",
      "bid": "13.02",
      "ask": "13.20",
      "open": "13.02",
      "high": "13.38",
      "low": "12.80",
      "close": "13.22",
      "average": "13.0536",
      "volume": "39181",
      "turnover": "511451.86",
      "trades": "145"
    },
    {
      "date": "2022-12-02",
      "bid": "12.84",
      "ask": "13.02",
      "open": "13.34",
      "high": "13.34",
      "low": "12.74",
      "close": "13.00",
      "average": "12.8393",
      "volume": "118936",
      "turnover": "1527058.9",
      "trades": "227"
    },
    {
      "date": "2022-12-05",
      "bid": "12.86",
      "ask": "12.90",
      "open": "12.98",
      "high": "13.00",
      "low": "12.62",
      "close": "12.86",
      "average": "12.8149",
      "volume": "72822",
      "turnover": "933207.64",
      "trades": "256"
    },
    {
      "date": "2022-12-06",
      "bid": "12.44",
      "ask": "12.50",
      "open": "12.84",
      "high": "12.86",
      "low": "12.42",
      "close": "12.50",
      "average": "12.5898",
      "volume": "72086",
      "turnover": "907549.62",
      "trades": "272"
    },
    {
      "date": "2022-12-07",
      "bid": "12.04",
      "ask": "12.06",
      "open": "12.50",
      "high": "12.64",
      "low": "12.02",
      "close": "12.04",
      "average": "12.1318",
      "volume": "153247",
      "turnover": "1859302.44",
      "trades": "510"
    },
    {
      "date": "2022-12-08",
      "bid": "11.62",
      "ask": "11.68",
      "open": "12.08",
      "high": "12.08",
      "low": "11.48",
      "close": "11.66",
      "average": "11.6668",
      "volume": "108658",
      "turnover": "1267692.58",
      "trades": "414"
    },
    {
      "date": "2022-12-09",
      "bid": "11.44",
      "ask": "11.64",
      "open": "11.68",
      "high": "11.92",
      "low": "11.16",
      "close": "11.64",
      "average": "11.4626",
      "volume": "56806",
      "turnover": "651145.92",
      "trades": "223"
    },
    {
      "date": "2022-12-12",
      "bid": "11.38",
      "ask": "11.40",
      "open": "11.60",
      "high": "11.60",
      "low": "11.20",
      "close": "11.38",
      "average": "11.3351",
      "volume": "84156",
      "turnover": "953396.65",
      "trades": "166"
    },
    {
      "date": "2022-12-13",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.38",
      "high": "11.98",
      "low": "11.18",
      "close": "11.78",
      "average": "11.583",
      "volume": "60304",
      "turnover": "698501.5",
      "trades": "254"
    },
    {
      "date": "2022-12-14",
      "bid": "11.86",
      "ask": "11.90",
      "open": "11.78",
      "high": "12.16",
      "low": "11.78",
      "close": "11.90",
      "average": "11.9154",
      "volume": "14691",
      "turnover": "175049.8",
      "trades": "92"
    },
    {
      "date": "2022-12-15",
      "bid": "11.26",
      "ask": "11.38",
      "open": "12.00",
      "high": "12.00",
      "low": "11.18",
      "close": "11.24",
      "average": "11.4694",
      "volume": "32500",
      "turnover": "372756.46",
      "trades": "203"
    },
    {
      "date": "2022-12-16",
      "bid": "10.70",
      "ask": "10.76",
      "open": "11.24",
      "high": "11.24",
      "low": "10.70",
      "close": "10.80",
      "average": "10.9093",
      "volume": "56874",
      "turnover": "620458.06",
      "trades": "233"
    },
    {
      "date": "2022-12-19",
      "bid": "10.02",
      "ask": "10.12",
      "open": "10.90",
      "high": "11.04",
      "low": "10.00",
      "close": "10.12",
      "average": "10.3643",
      "volume": "83452",
      "turnover": "864923.32",
      "trades": "322"
    },
    {
      "date": "2022-12-20",
      "bid": "10.00",
      "ask": "10.04",
      "open": "10.12",
      "high": "10.24",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0821",
      "volume": "51470",
      "turnover": "518924",
      "trades": "207"
    },
    {
      "date": "2022-12-21",
      "bid": "9.97",
      "ask": "10.04",
      "open": "10.48",
      "high": "10.48",
      "low": "9.79",
      "close": "10.00",
      "average": "9.9993",
      "volume": "69477",
      "turnover": "694718.28",
      "trades": "177"
    },
    {
      "date": "2022-12-22",
      "bid": "10.04",
      "ask": "10.14",
      "open": "10.00",
      "high": "10.16",
      "low": "9.90",
      "close": "10.04",
      "average": "10.0204",
      "volume": "33205",
      "turnover": "332727.25",
      "trades": "122"
    },
    {
      "date": "2022-12-23",
      "bid": "10.56",
      "ask": "10.76",
      "open": "10.06",
      "high": "10.98",
      "low": "10.06",
      "close": "10.70",
      "average": "10.4472",
      "volume": "300044",
      "turnover": "3134606.14",
      "trades": "203"
    },
    {
      "date": "2022-12-27",
      "bid": "11.40",
      "ask": "11.46",
      "open": "10.98",
      "high": "11.74",
      "low": "10.98",
      "close": "11.46",
      "average": "11.4879",
      "volume": "70048",
      "turnover": "804702.6",
      "trades": "278"
    },
    {
      "date": "2022-12-28",
      "bid": "11.06",
      "ask": "11.22",
      "open": "11.46",
      "high": "11.58",
      "low": "10.92",
      "close": "11.22",
      "average": "11.1237",
      "volume": "81868",
      "turnover": "910672.76",
      "trades": "266"
    },
    {
      "date": "2022-12-29",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.26",
      "high": "11.50",
      "low": "11.00",
      "close": "11.22",
      "average": "11.2343",
      "volume": "36762",
      "turnover": "412996.84",
      "trades": "122"
    },
    {
      "date": "2022-12-30",
      "bid": "11.46",
      "ask": "11.62",
      "open": "11.22",
      "high": "11.66",
      "low": "11.22",
      "close": "11.62",
      "average": "11.5296",
      "volume": "40318",
      "turnover": "464850.6",
      "trades": "134"
    },
    {
      "date": "2023-01-02",
      "bid": "11.78",
      "ask": "11.86",
      "open": "11.62",
      "high": "11.90",
      "low": "11.20",
      "close": "11.90",
      "average": "11.6653",
      "volume": "51292",
      "turnover": "598336.42",
      "trades": "187"
    },
    {
      "date": "2023-01-03",
      "bid": "12.04",
      "ask": "12.16",
      "open": "11.80",
      "high": "12.20",
      "low": "11.74",
      "close": "12.06",
      "average": "12.0727",
      "volume": "86194",
      "turnover": "1040593.72",
      "trades": "159"
    },
    {
      "date": "2023-01-04",
      "bid": "12.68",
      "ask": "12.78",
      "open": "12.06",
      "high": "12.80",
      "low": "12.06",
      "close": "12.80",
      "average": "12.6637",
      "volume": "121910",
      "turnover": "1544274.01",
      "trades": "298"
    },
    {
      "date": "2023-01-05",
      "bid": "12.74",
      "ask": "12.84",
      "open": "12.76",
      "high": "12.94",
      "low": "12.66",
      "close": "12.74",
      "average": "12.7422",
      "volume": "46927",
      "turnover": "598010.02",
      "trades": "72"
    },
    {
      "date": "2023-01-09",
      "bid": "12.76",
      "ask": "12.80",
      "open": "12.90",
      "high": "13.00",
      "low": "12.44",
      "close": "12.76",
      "average": "12.7748",
      "volume": "73473",
      "turnover": "938599.38",
      "trades": "304"
    },
    {
      "date": "2023-01-10",
      "bid": "12.82",
      "ask": "12.96",
      "open": "13.00",
      "high": "13.00",
      "low": "12.44",
      "close": "12.96",
      "average": "12.7691",
      "volume": "200919",
      "turnover": "2565559.9",
      "trades": "289"
    },
    {
      "date": "2023-01-11",
      "bid": "12.96",
      "ask": "13.00",
      "open": "12.98",
      "high": "13.00",
      "low": "12.62",
      "close": "12.98",
      "average": "12.8619",
      "volume": "101150",
      "turnover": "1300966",
      "trades": "188"
    },
    {
      "date": "2023-01-12",
      "bid": "13.14",
      "ask": "13.26",
      "open": "12.98",
      "high": "13.34",
      "low": "12.62",
      "close": "13.34",
      "average": "13.0338",
      "volume": "209577",
      "turnover": "2731315.63",
      "trades": "335"
    },
    {
      "date": "2023-01-13",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.34",
      "high": "13.34",
      "low": "13.16",
      "close": "13.20",
      "average": "13.282",
      "volume": "49294",
      "turnover": "654718.69",
      "trades": "123"
    },
    {
      "date": "2023-01-16",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.30",
      "low": "12.80",
      "close": "13.30",
      "average": "13.1608",
      "volume": "53846",
      "turnover": "708290.93",
      "trades": "176"
    },
    {
      "date": "2023-01-17",
      "bid": "13.12",
      "ask": "13.18",
      "open": "13.26",
      "high": "13.28",
      "low": "13.00",
      "close": "13.20",
      "average": "13.1209",
      "volume": "51660",
      "turnover": "677906.08",
      "trades": "86"
    },
    {
      "date": "2023-01-18",
      "bid": "13.10",
      "ask": "13.24",
      "open": "13.20",
      "high": "13.30",
      "low": "13.00",
      "close": "13.22",
      "average": "13.207",
      "volume": "49296",
      "turnover": "651052.68",
      "trades": "120"
    },
    {
      "date": "2023-01-19",
      "bid": "12.92",
      "ask": "13.20",
      "open": "13.22",
      "high": "13.22",
      "low": "12.68",
      "close": "12.92",
      "average": "12.9721",
      "volume": "33175",
      "turnover": "430350.46",
      "trades": "92"
    },
    {
      "date": "2023-01-20",
      "bid": "12.92",
      "ask": "12.98",
      "open": "12.92",
      "high": "13.04",
      "low": "12.64",
      "close": "12.90",
      "average": "12.836",
      "volume": "17948",
      "turnover": "230380.44",
      "trades": "76"
    },
    {
      "date": "2023-01-23",
      "bid": "12.96",
      "ask": "13.12",
      "open": "13.00",
      "high": "13.30",
      "low": "12.92",
      "close": "12.94",
      "average": "13.1234",
      "volume": "46654",
      "turnover": "612256.8",
      "trades": "135"
    },
    {
      "date": "2023-01-24",
      "bid": "13.02",
      "ask": "13.10",
      "open": "12.94",
      "high": "13.20",
      "low": "12.70",
      "close": "13.02",
      "average": "12.9193",
      "volume": "18862",
      "turnover": "243683.32",
      "trades": "76"
    },
    {
      "date": "2023-01-25",
      "bid": "12.94",
      "ask": "13.08",
      "open": "13.02",
      "high": "13.30",
      "low": "12.60",
      "close": "13.08",
      "average": "12.8956",
      "volume": "79011",
      "turnover": "1018896.32",
      "trades": "194"
    },
    {
      "date": "2023-01-26",
      "bid": "12.92",
      "ask": "12.94",
      "open": "13.08",
      "high": "13.08",
      "low": "12.94",
      "close": "12.94",
      "average": "13.0158",
      "volume": "12511",
      "turnover": "162841.06",
      "trades": "100"
    },
    {
      "date": "2023-01-27",
      "bid": "13.02",
      "ask": "13.04",
      "open": "12.96",
      "high": "13.06",
      "low": "12.82",
      "close": "13.04",
      "average": "12.9336",
      "volume": "36082",
      "turnover": "466669.74",
      "trades": "132"
    },
    {
      "date": "2023-01-30",
      "bid": "12.72",
      "ask": "12.80",
      "open": "13.04",
      "high": "13.10",
      "low": "12.30",
      "close": "12.80",
      "average": "12.6373",
      "volume": "131632",
      "turnover": "1663473.32",
      "trades": "227"
    },
    {
      "date": "2023-01-31",
      "bid": "12.66",
      "ask": "12.76",
      "open": "12.80",
      "high": "12.80",
      "low": "12.28",
      "close": "12.70",
      "average": "12.6211",
      "volume": "37905",
      "turnover": "478401.4",
      "trades": "100"
    },
    {
      "date": "2023-02-01",
      "bid": "12.70",
      "ask": "12.74",
      "open": "12.70",
      "high": "13.00",
      "low": "12.40",
      "close": "12.74",
      "average": "12.7517",
      "volume": "16807",
      "turnover": "214317.84",
      "trades": "94"
    },
    {
      "date": "2023-02-02",
      "bid": "12.90",
      "ask": "12.96",
      "open": "12.78",
      "high": "13.00",
      "low": "12.74",
      "close": "13.00",
      "average": "12.9354",
      "volume": "124814",
      "turnover": "1614519.26",
      "trades": "145"
    },
    {
      "date": "2023-02-03",
      "bid": "12.94",
      "ask": "13.00",
      "open": "12.98",
      "high": "13.00",
      "low": "12.62",
      "close": "12.94",
      "average": "12.9155",
      "volume": "39578",
      "turnover": "511171.62",
      "trades": "127"
    },
    {
      "date": "2023-02-06",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.94",
      "high": "13.00",
      "low": "12.78",
      "close": "13.00",
      "average": "12.9386",
      "volume": "30669",
      "turnover": "396814.16",
      "trades": "115"
    },
    {
      "date": "2023-02-07",
      "bid": "12.92",
      "ask": "12.98",
      "open": "13.00",
      "high": "13.00",
      "low": "12.76",
      "close": "12.98",
      "average": "12.8852",
      "volume": "30152",
      "turnover": "388514.9",
      "trades": "80"
    },
    {
      "date": "2023-02-08",
      "bid": "12.84",
      "ask": "12.86",
      "open": "12.98",
      "high": "12.98",
      "low": "12.76",
      "close": "12.86",
      "average": "12.8757",
      "volume": "14319",
      "turnover": "184366.62",
      "trades": "69"
    },
    {
      "date": "2023-02-09",
      "bid": "12.50",
      "ask": "12.64",
      "open": "12.86",
      "high": "12.98",
      "low": "12.50",
      "close": "12.68",
      "average": "12.7609",
      "volume": "25628",
      "turnover": "327037.58",
      "trades": "80"
    },
    {
      "date": "2023-02-10",
      "bid": "12.40",
      "ask": "12.52",
      "open": "12.60",
      "high": "12.60",
      "low": "12.16",
      "close": "12.52",
      "average": "12.414",
      "volume": "26114",
      "turnover": "324179.04",
      "trades": "107"
    },
    {
      "date": "2023-02-13",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.50",
      "high": "12.92",
      "low": "12.10",
      "close": "12.66",
      "average": "12.7484",
      "volume": "39974",
      "turnover": "509603.48",
      "trades": "92"
    },
    {
      "date": "2023-02-14",
      "bid": "12.66",
      "ask": "12.68",
      "open": "12.86",
      "high": "13.00",
      "low": "12.60",
      "close": "12.68",
      "average": "12.8135",
      "volume": "30432",
      "turnover": "389941.26",
      "trades": "119"
    },
    {
      "date": "2023-02-15",
      "bid": "12.62",
      "ask": "12.70",
      "open": "12.68",
      "high": "12.94",
      "low": "12.34",
      "close": "12.62",
      "average": "12.6353",
      "volume": "40505",
      "turnover": "511793.66",
      "trades": "86"
    },
    {
      "date": "2023-02-16",
      "bid": "11.24",
      "ask": "11.30",
      "open": "12.00",
      "high": "12.00",
      "low": "10.68",
      "close": "11.20",
      "average": "11.1193",
      "volume": "283329",
      "turnover": "3150416.8",
      "trades": "752"
    },
    {
      "date": "2023-02-17",
      "bid": "10.76",
      "ask": "10.96",
      "open": "11.18",
      "high": "11.20",
      "low": "10.60",
      "close": "10.76",
      "average": "10.7776",
      "volume": "129843",
      "turnover": "1399392.7",
      "trades": "328"
    },
    {
      "date": "2023-02-20",
      "bid": "10.26",
      "ask": "10.44",
      "open": "10.80",
      "high": "11.00",
      "low": "10.14",
      "close": "10.44",
      "average": "10.3944",
      "volume": "81833",
      "turnover": "850608.42",
      "trades": "240"
    },
    {
      "date": "2023-02-21",
      "bid": "9.96",
      "ask": "10.02",
      "open": "10.30",
      "high": "10.30",
      "low": "9.92",
      "close": "10.02",
      "average": "10.0734",
      "volume": "114156",
      "turnover": "1149939.24",
      "trades": "288"
    },
    {
      "date": "2023-02-22",
      "bid": "9.80",
      "ask": "9.85",
      "open": "10.02",
      "high": "10.08",
      "low": "9.80",
      "close": "9.85",
      "average": "9.8927",
      "volume": "96350",
      "turnover": "953164.47",
      "trades": "170"
    },
    {
      "date": "2023-02-23",
      "bid": "9.60",
      "ask": "9.62",
      "open": "9.80",
      "high": "9.87",
      "low": "9.36",
      "close": "9.66",
      "average": "9.6449",
      "volume": "91236",
      "turnover": "879962.83",
      "trades": "184"
    },
    {
      "date": "2023-02-24",
      "bid": "9.68",
      "ask": "9.76",
      "open": "9.84",
      "high": "9.84",
      "low": "9.43",
      "close": "9.76",
      "average": "9.7484",
      "volume": "58245",
      "turnover": "567793.79",
      "trades": "143"
    },
    {
      "date": "2023-02-27",
      "bid": "9.70",
      "ask": "9.80",
      "open": "9.76",
      "high": "9.80",
      "low": "9.65",
      "close": "9.70",
      "average": "9.6924",
      "volume": "53907",
      "turnover": "522487.54",
      "trades": "145"
    },
    {
      "date": "2023-02-28",
      "bid": "9.60",
      "ask": "9.69",
      "open": "9.70",
      "high": "9.79",
      "low": "9.50",
      "close": "9.66",
      "average": "9.5897",
      "volume": "32178",
      "turnover": "308578.25",
      "trades": "129"
    },
    {
      "date": "2023-03-01",
      "bid": "9.65",
      "ask": "9.70",
      "open": "9.69",
      "high": "9.70",
      "low": "9.26",
      "close": "9.70",
      "average": "9.5034",
      "volume": "66058",
      "turnover": "627773.25",
      "trades": "186"
    },
    {
      "date": "2023-03-02",
      "bid": "9.79",
      "ask": "9.82",
      "open": "9.69",
      "high": "9.86",
      "low": "9.43",
      "close": "9.83",
      "average": "9.7707",
      "volume": "35343",
      "turnover": "345327.35",
      "trades": "120"
    },
    {
      "date": "2023-03-03",
      "bid": "9.80",
      "ask": "9.89",
      "open": "9.83",
      "high": "10.06",
      "low": "9.72",
      "close": "9.80",
      "average": "9.8963",
      "volume": "49580",
      "turnover": "490658.55",
      "trades": "163"
    },
    {
      "date": "2023-03-06",
      "bid": "9.50",
      "ask": "9.58",
      "open": "9.62",
      "high": "9.79",
      "low": "9.40",
      "close": "9.58",
      "average": "9.5196",
      "volume": "47112",
      "turnover": "448485.54",
      "trades": "162"
    },
    {
      "date": "2023-03-07",
      "bid": "9.40",
      "ask": "9.42",
      "open": "9.57",
      "high": "9.57",
      "low": "9.40",
      "close": "9.42",
      "average": "9.4874",
      "volume": "81888",
      "turnover": "776906.47",
      "trades": "135"
    },
    {
      "date": "2023-03-08",
      "bid": "9.22",
      "ask": "9.34",
      "open": "9.42",
      "high": "9.42",
      "low": "9.10",
      "close": "9.36",
      "average": "9.2778",
      "volume": "30507",
      "turnover": "283039.29",
      "trades": "147"
    },
    {
      "date": "2023-03-09",
      "bid": "9.31",
      "ask": "9.40",
      "open": "9.36",
      "high": "9.44",
      "low": "9.24",
      "close": "9.31",
      "average": "9.3253",
      "volume": "10361",
      "turnover": "96619.24",
      "trades": "54"
    },
    {
      "date": "2023-03-10",
      "bid": "9.22",
      "ask": "9.34",
      "open": "9.27",
      "high": "9.35",
      "low": "9.14",
      "close": "9.33",
      "average": "9.2249",
      "volume": "21837",
      "turnover": "201444.03",
      "trades": "73"
    },
    {
      "date": "2023-03-13",
      "bid": "9.20",
      "ask": "9.22",
      "open": "9.33",
      "high": "9.33",
      "low": "9.16",
      "close": "9.22",
      "average": "9.2028",
      "volume": "31017",
      "turnover": "285444.09",
      "trades": "120"
    },
    {
      "date": "2023-03-14",
      "bid": "9.40",
      "ask": "9.52",
      "open": "9.20",
      "high": "9.54",
      "low": "9.18",
      "close": "9.42",
      "average": "9.3036",
      "volume": "19410",
      "turnover": "180582.54",
      "trades": "50"
    },
    {
      "date": "2023-03-15",
      "bid": "9.19",
      "ask": "9.22",
      "open": "9.42",
      "high": "9.43",
      "low": "9.17",
      "close": "9.17",
      "average": "9.276",
      "volume": "13530",
      "turnover": "125504.43",
      "trades": "50"
    },
    {
      "date": "2023-03-16",
      "bid": "9.08",
      "ask": "9.16",
      "open": "9.17",
      "high": "9.27",
      "low": "9.01",
      "close": "9.16",
      "average": "9.1284",
      "volume": "42156",
      "turnover": "384816.79",
      "trades": "67"
    },
    {
      "date": "2023-03-17",
      "bid": "9.05",
      "ask": "9.10",
      "open": "9.16",
      "high": "9.22",
      "low": "9.02",
      "close": "9.10",
      "average": "9.088",
      "volume": "20587",
      "turnover": "187094.17",
      "trades": "82"
    },
    {
      "date": "2023-03-20",
      "bid": "8.80",
      "ask": "8.98",
      "open": "9.01",
      "high": "9.08",
      "low": "8.70",
      "close": "8.80",
      "average": "8.9097",
      "volume": "36154",
      "turnover": "322123.03",
      "trades": "137"
    },
    {
      "date": "2023-03-21",
      "bid": "8.70",
      "ask": "8.85",
      "open": "9.00",
      "high": "9.00",
      "low": "8.70",
      "close": "8.82",
      "average": "8.7957",
      "volume": "19897",
      "turnover": "175008.53",
      "trades": "85"
    },
    {
      "date": "2023-03-22",
      "bid": "8.34",
      "ask": "8.44",
      "open": "8.82",
      "high": "8.82",
      "low": "8.40",
      "close": "8.44",
      "average": "8.4981",
      "volume": "70311",
      "turnover": "597509.85",
      "trades": "102"
    },
    {
      "date": "2023-03-23",
      "bid": "8.18",
      "ask": "8.21",
      "open": "8.44",
      "high": "8.56",
      "low": "8.11",
      "close": "8.21",
      "average": "8.3619",
      "volume": "20455",
      "turnover": "171042.09",
      "trades": "65"
    },
    {
      "date": "2023-03-24",
      "bid": "7.90",
      "ask": "7.99",
      "open": "8.14",
      "high": "8.14",
      "low": "7.90",
      "close": "8.00",
      "average": "7.9888",
      "volume": "55367",
      "turnover": "442317.59",
      "trades": "207"
    },
    {
      "date": "2023-03-27",
      "bid": "7.99",
      "ask": "8.02",
      "open": "8.00",
      "high": "8.17",
      "low": "7.93",
      "close": "8.00",
      "average": "8.0626",
      "volume": "45637",
      "turnover": "367953.5",
      "trades": "144"
    },
    {
      "date": "2023-03-28",
      "bid": "7.58",
      "ask": "7.79",
      "open": "8.10",
      "high": "8.15",
      "low": "7.55",
      "close": "7.75",
      "average": "7.8209",
      "volume": "126000",
      "turnover": "985433.09",
      "trades": "169"
    },
    {
      "date": "2023-03-29",
      "bid": "7.43",
      "ask": "7.44",
      "open": "7.75",
      "high": "7.75",
      "low": "7.42",
      "close": "7.56",
      "average": "7.5553",
      "volume": "106842",
      "turnover": "807225.5",
      "trades": "217"
    },
    {
      "date": "2023-03-30",
      "bid": "7.54",
      "ask": "7.55",
      "open": "8.17",
      "high": "8.18",
      "low": "7.41",
      "close": "7.55",
      "average": "7.5715",
      "volume": "94894",
      "turnover": "718491.55",
      "trades": "139"
    },
    {
      "date": "2023-03-31",
      "bid": "7.56",
      "ask": "7.59",
      "open": "7.55",
      "high": "7.98",
      "low": "7.51",
      "close": "7.56",
      "average": "7.6048",
      "volume": "168417",
      "turnover": "1280772.69",
      "trades": "163"
    },
    {
      "date": "2023-04-03",
      "bid": "7.49",
      "ask": "7.52",
      "open": "7.56",
      "high": "7.84",
      "low": "7.45",
      "close": "7.50",
      "average": "7.6609",
      "volume": "89087",
      "turnover": "682482.52",
      "trades": "133"
    },
    {
      "date": "2023-04-04",
      "bid": "7.20",
      "ask": "7.53",
      "open": "7.48",
      "high": "7.69",
      "low": "7.40",
      "close": "7.53",
      "average": "7.5917",
      "volume": "67971",
      "turnover": "516018.4",
      "trades": "157"
    },
    {
      "date": "2023-04-05",
      "bid": "7.26",
      "ask": "7.35",
      "open": "7.85",
      "high": "7.85",
      "low": "7.25",
      "close": "7.30",
      "average": "7.4012",
      "volume": "60472",
      "turnover": "447562.66",
      "trades": "155"
    },
    {
      "date": "2023-04-06",
      "bid": "7.55",
      "ask": "7.56",
      "open": "7.40",
      "high": "7.65",
      "low": "7.40",
      "close": "7.56",
      "average": "7.5294",
      "volume": "40396",
      "turnover": "304159.22",
      "trades": "74"
    },
    {
      "date": "2023-04-11",
      "bid": "7.46",
      "ask": "7.50",
      "open": "7.56",
      "high": "7.76",
      "low": "7.41",
      "close": "7.50",
      "average": "7.5641",
      "volume": "51520",
      "turnover": "389703.42",
      "trades": "124"
    },
    {
      "date": "2023-04-12",
      "bid": "7.40",
      "ask": "7.48",
      "open": "7.50",
      "high": "7.64",
      "low": "7.36",
      "close": "7.48",
      "average": "7.4549",
      "volume": "84688",
      "turnover": "631337.82",
      "trades": "115"
    },
    {
      "date": "2023-04-13",
      "bid": "7.40",
      "ask": "7.60",
      "open": "7.38",
      "high": "7.67",
      "low": "7.35",
      "close": "7.60",
      "average": "7.4878",
      "volume": "31629",
      "turnover": "236830.14",
      "trades": "99"
    },
    {
      "date": "2023-04-14",
      "bid": "7.84",
      "ask": "7.92",
      "open": "7.60",
      "high": "7.92",
      "low": "7.58",
      "close": "7.80",
      "average": "7.6883",
      "volume": "70698",
      "turnover": "543545.65",
      "trades": "154"
    },
    {
      "date": "2023-04-17",
      "bid": "7.69",
      "ask": "7.75",
      "open": "7.82",
      "high": "7.99",
      "low": "7.54",
      "close": "7.75",
      "average": "7.7874",
      "volume": "50943",
      "turnover": "396713.67",
      "trades": "96"
    },
    {
      "date": "2023-04-18",
      "bid": "7.52",
      "ask": "7.54",
      "open": "7.67",
      "high": "7.75",
      "low": "7.52",
      "close": "7.54",
      "average": "7.5629",
      "volume": "26765",
      "turnover": "202421.8",
      "trades": "82"
    },
    {
      "date": "2023-04-19",
      "bid": "7.68",
      "ask": "7.69",
      "open": "7.53",
      "high": "7.76",
      "low": "7.53",
      "close": "7.68",
      "average": "7.6496",
      "volume": "18645",
      "turnover": "142626.67",
      "trades": "50"
    },
    {
      "date": "2023-04-20",
      "bid": "7.52",
      "ask": "7.65",
      "open": "7.68",
      "high": "7.70",
      "low": "7.49",
      "close": "7.65",
      "average": "7.5889",
      "volume": "9865",
      "turnover": "74864.66",
      "trades": "53"
    },
    {
      "date": "2023-04-21",
      "bid": "7.56",
      "ask": "7.61",
      "open": "7.70",
      "high": "7.70",
      "low": "7.50",
      "close": "7.61",
      "average": "7.6108",
      "volume": "3091",
      "turnover": "23524.91",
      "trades": "54"
    },
    {
      "date": "2023-04-24",
      "bid": "7.55",
      "ask": "7.60",
      "open": "7.61",
      "high": "7.70",
      "low": "7.40",
      "close": "7.60",
      "average": "7.5258",
      "volume": "17077",
      "turnover": "128518.84",
      "trades": "106"
    },
    {
      "date": "2023-04-25",
      "bid": "7.45",
      "ask": "7.55",
      "open": "7.60",
      "high": "7.68",
      "low": "7.28",
      "close": "7.57",
      "average": "7.4579",
      "volume": "19482",
      "turnover": "145294.69",
      "trades": "107"
    },
    {
      "date": "2023-04-26",
      "bid": "7.25",
      "ask": "7.29",
      "open": "7.69",
      "high": "7.69",
      "low": "7.05",
      "close": "7.29",
      "average": "7.3334",
      "volume": "72847",
      "turnover": "534214.64",
      "trades": "140"
    },
    {
      "date": "2023-04-27",
      "bid": "7.34",
      "ask": "7.35",
      "open": "7.30",
      "high": "7.40",
      "low": "7.21",
      "close": "7.35",
      "average": "7.3324",
      "volume": "30241",
      "turnover": "221738.86",
      "trades": "69"
    },
    {
      "date": "2023-04-28",
      "bid": "7.36",
      "ask": "7.40",
      "open": "7.36",
      "high": "7.40",
      "low": "7.33",
      "close": "7.40",
      "average": "7.378",
      "volume": "22904",
      "turnover": "168984.96",
      "trades": "82"
    },
    {
      "date": "2023-05-02",
      "bid": "7.33",
      "ask": "7.36",
      "open": "7.40",
      "high": "7.40",
      "low": "7.33",
      "close": "7.33",
      "average": "7.3614",
      "volume": "13799",
      "turnover": "101579.36",
      "trades": "66"
    },
    {
      "date": "2023-05-03",
      "bid": "7.20",
      "ask": "7.21",
      "open": "7.33",
      "high": "7.33",
      "low": "7.06",
      "close": "7.21",
      "average": "7.3115",
      "volume": "20535",
      "turnover": "150141.48",
      "trades": "63"
    },
    {
      "date": "2023-05-04",
      "bid": "7.20",
      "ask": "7.37",
      "open": "7.21",
      "high": "7.40",
      "low": "7.00",
      "close": "7.37",
      "average": "7.2084",
      "volume": "26255",
      "turnover": "189255.77",
      "trades": "51"
    },
    {
      "date": "2023-05-05",
      "bid": "7.27",
      "ask": "7.28",
      "open": "7.37",
      "high": "7.39",
      "low": "7.25",
      "close": "7.28",
      "average": "7.3006",
      "volume": "7244",
      "turnover": "52885.79",
      "trades": "62"
    },
    {
      "date": "2023-05-08",
      "bid": "6.76",
      "ask": "6.80",
      "open": "7.28",
      "high": "7.40",
      "low": "6.72",
      "close": "6.80",
      "average": "7.0535",
      "volume": "111060",
      "turnover": "783365.35",
      "trades": "150"
    },
    {
      "date": "2023-05-09",
      "bid": null,
      "ask": null,
      "open": "6.80",
      "high": "6.98",
      "low": "5.82",
      "close": "5.98",
      "average": "6.3399",
      "volume": "131192",
      "turnover": "831745.01",
      "trades": "215"
    },
    {
      "date": "2023-05-10",
      "bid": "6.25",
      "ask": "6.31",
      "open": "6.00",
      "high": "6.74",
      "low": "5.40",
      "close": "6.26",
      "average": "6.0883",
      "volume": "137976",
      "turnover": "840046",
      "trades": "280"
    },
    {
      "date": "2023-05-11",
      "bid": "6.17",
      "ask": "6.39",
      "open": "6.26",
      "high": "6.42",
      "low": "6.10",
      "close": "6.38",
      "average": "6.2146",
      "volume": "82300",
      "turnover": "511459.69",
      "trades": "173"
    },
    {
      "date": "2023-05-12",
      "bid": "6.13",
      "ask": "6.16",
      "open": "6.38",
      "high": "6.38",
      "low": "6.04",
      "close": "6.07",
      "average": "6.1525",
      "volume": "36373",
      "turnover": "223784.21",
      "trades": "112"
    },
    {
      "date": "2023-05-15",
      "bid": "6.08",
      "ask": "6.40",
      "open": "6.07",
      "high": "6.40",
      "low": "5.96",
      "close": "6.13",
      "average": "6.0538",
      "volume": "21147",
      "turnover": "128019.13",
      "trades": "93"
    },
    {
      "date": "2023-05-16",
      "bid": "6.18",
      "ask": "6.33",
      "open": "6.16",
      "high": "6.58",
      "low": "6.16",
      "close": "6.22",
      "average": "6.2821",
      "volume": "17961",
      "turnover": "112832.14",
      "trades": "53"
    },
    {
      "date": "2023-05-17",
      "bid": "6.20",
      "ask": "6.30",
      "open": "6.25",
      "high": "6.45",
      "low": "6.19",
      "close": "6.19",
      "average": "6.2723",
      "volume": "4284",
      "turnover": "26870.43",
      "trades": "34"
    },
    {
      "date": "2023-05-19",
      "bid": "6.11",
      "ask": "6.19",
      "open": "6.19",
      "high": "6.47",
      "low": "6.10",
      "close": "6.19",
      "average": "6.1961",
      "volume": "22320",
      "turnover": "138296.5",
      "trades": "76"
    },
    {
      "date": "2023-05-22",
      "bid": "6.40",
      "ask": "6.50",
      "open": "6.15",
      "high": "6.50",
      "low": "5.98",
      "close": "6.40",
      "average": "6.1998",
      "volume": "49495",
      "turnover": "306861.57",
      "trades": "87"
    },
    {
      "date": "2023-05-23",
      "bid": "6.19",
      "ask": "6.29",
      "open": "6.50",
      "high": "6.50",
      "low": "6.10",
      "close": "6.21",
      "average": "6.1929",
      "volume": "36792",
      "turnover": "227849.63",
      "trades": "114"
    },
    {
      "date": "2023-05-24",
      "bid": "5.89",
      "ask": "5.90",
      "open": "6.10",
      "high": "6.21",
      "low": "5.90",
      "close": "5.90",
      "average": "5.9592",
      "volume": "34458",
      "turnover": "205341.78",
      "trades": "92"
    },
    {
      "date": "2023-05-25",
      "bid": "6.00",
      "ask": "6.11",
      "open": "5.90",
      "high": "6.49",
      "low": "5.90",
      "close": "6.09",
      "average": "6.0743",
      "volume": "17212",
      "turnover": "104550.53",
      "trades": "97"
    },
    {
      "date": "2023-05-26",
      "bid": "6.20",
      "ask": "6.24",
      "open": "6.12",
      "high": "6.50",
      "low": "6.11",
      "close": "6.20",
      "average": "6.3252",
      "volume": "22938",
      "turnover": "145088.39",
      "trades": "78"
    },
    {
      "date": "2023-05-29",
      "bid": "6.12",
      "ask": "6.29",
      "open": "6.19",
      "high": "6.35",
      "low": "6.00",
      "close": "6.13",
      "average": "6.1327",
      "volume": "17117",
      "turnover": "104973.42",
      "trades": "72"
    },
    {
      "date": "2023-05-30",
      "bid": "6.05",
      "ask": "6.06",
      "open": "6.13",
      "high": "6.37",
      "low": "6.01",
      "close": "6.06",
      "average": "6.1582",
      "volume": "31320",
      "turnover": "192874.29",
      "trades": "86"
    },
    {
      "date": "2023-05-31",
      "bid": "5.88",
      "ask": "5.99",
      "open": "6.04",
      "high": "6.15",
      "low": "5.76",
      "close": "6.00",
      "average": "5.9387",
      "volume": "63720",
      "turnover": "378760.78",
      "trades": "117"
    },
    {
      "date": "2023-06-01",
      "bid": "5.62",
      "ask": "5.69",
      "open": "6.00",
      "high": "6.00",
      "low": "5.50",
      "close": "5.60",
      "average": "5.6767",
      "volume": "42150",
      "turnover": "239270.97",
      "trades": "122"
    },
    {
      "date": "2023-06-02",
      "bid": "5.60",
      "ask": "5.65",
      "open": "5.60",
      "high": "5.76",
      "low": "5.52",
      "close": "5.60",
      "average": "5.5699",
      "volume": "74878",
      "turnover": "417063.25",
      "trades": "155"
    },
    {
      "date": "2023-06-05",
      "bid": "5.51",
      "ask": "5.56",
      "open": "5.55",
      "high": "5.80",
      "low": "5.40",
      "close": "5.56",
      "average": "5.5482",
      "volume": "94355",
      "turnover": "523503.68",
      "trades": "117"
    },
    {
      "date": "2023-06-07",
      "bid": "5.55",
      "ask": "5.74",
      "open": "5.44",
      "high": "5.90",
      "low": "5.44",
      "close": "5.74",
      "average": "5.5969",
      "volume": "78319",
      "turnover": "438346.66",
      "trades": "118"
    },
    {
      "date": "2023-06-08",
      "bid": "5.44",
      "ask": "5.51",
      "open": "5.50",
      "high": "5.57",
      "low": "5.40",
      "close": "5.50",
      "average": "5.4665",
      "volume": "23657",
      "turnover": "129680.42",
      "trades": "89"
    },
    {
      "date": "2023-06-09",
      "bid": "5.50",
      "ask": "5.74",
      "open": "5.55",
      "high": "5.98",
      "low": "5.48",
      "close": "5.72",
      "average": "5.5438",
      "volume": "26506",
      "turnover": "146945.03",
      "trades": "77"
    },
    {
      "date": "2023-06-12",
      "bid": "5.43",
      "ask": "5.49",
      "open": "5.72",
      "high": "5.72",
      "low": "5.40",
      "close": "5.44",
      "average": "5.5071",
      "volume": "29364",
      "turnover": "161709.36",
      "trades": "100"
    },
    {
      "date": "2023-06-13",
      "bid": "5.47",
      "ask": "5.51",
      "open": "5.72",
      "high": "5.79",
      "low": "5.47",
      "close": "5.49",
      "average": "5.5078",
      "volume": "35259",
      "turnover": "194200.89",
      "trades": "64"
    },
    {
      "date": "2023-06-14",
      "bid": "5.44",
      "ask": "5.47",
      "open": "5.51",
      "high": "5.61",
      "low": "5.44",
      "close": "5.45",
      "average": "5.5426",
      "volume": "61075",
      "turnover": "338900.54",
      "trades": "56"
    },
    {
      "date": "2023-06-15",
      "bid": "5.26",
      "ask": "5.38",
      "open": "5.45",
      "high": "5.45",
      "low": "5.25",
      "close": "5.30",
      "average": "5.3253",
      "volume": "26077",
      "turnover": "138948.96",
      "trades": "46"
    },
    {
      "date": "2023-06-16",
      "bid": "5.17",
      "ask": "5.20",
      "open": "5.26",
      "high": "5.53",
      "low": "5.10",
      "close": "5.20",
      "average": "5.2936",
      "volume": "32392",
      "turnover": "171469.81",
      "trades": "66"
    },
    {
      "date": "2023-06-19",
      "bid": "5.03",
      "ask": "5.18",
      "open": "5.20",
      "high": "5.32",
      "low": "5.02",
      "close": "5.18",
      "average": "5.2011",
      "volume": "55527",
      "turnover": "288800.77",
      "trades": "82"
    },
    {
      "date": "2023-06-20",
      "bid": "5.06",
      "ask": "5.15",
      "open": "5.18",
      "high": "5.18",
      "low": "5.02",
      "close": "5.15",
      "average": "5.113",
      "volume": "23731",
      "turnover": "121336.74",
      "trades": "54"
    },
    {
      "date": "2023-06-21",
      "bid": "5.02",
      "ask": "5.04",
      "open": "5.28",
      "high": "5.28",
      "low": "5.02",
      "close": "5.04",
      "average": "5.0652",
      "volume": "28779",
      "turnover": "145772.57",
      "trades": "87"
    },
    {
      "date": "2023-06-22",
      "bid": "4.87",
      "ask": "4.885",
      "open": "5.27",
      "high": "5.27",
      "low": "4.61",
      "close": "4.895",
      "average": "4.8938",
      "volume": "52232",
      "turnover": "255610.62",
      "trades": "174"
    },
    {
      "date": "2023-06-26",
      "bid": "4.91",
      "ask": "4.92",
      "open": "4.895",
      "high": "5.10",
      "low": "4.80",
      "close": "4.92",
      "average": "4.9688",
      "volume": "53651",
      "turnover": "266582.75",
      "trades": "89"
    },
    {
      "date": "2023-06-27",
      "bid": "4.73",
      "ask": "4.955",
      "open": "5.02",
      "high": "5.02",
      "low": "4.595",
      "close": "4.90",
      "average": "4.7619",
      "volume": "54153",
      "turnover": "257871.63",
      "trades": "105"
    },
    {
      "date": "2023-06-28",
      "bid": "5.20",
      "ask": "5.39",
      "open": "4.84",
      "high": "5.47",
      "low": "4.72",
      "close": "5.39",
      "average": "5.0509",
      "volume": "158560",
      "turnover": "800876.75",
      "trades": "129"
    },
    {
      "date": "2023-06-29",
      "bid": "5.05",
      "ask": "5.10",
      "open": "5.39",
      "high": "5.39",
      "low": "5.00",
      "close": "5.10",
      "average": "5.0846",
      "volume": "56676",
      "turnover": "288173.67",
      "trades": "134"
    },
    {
      "date": "2023-06-30",
      "bid": "4.80",
      "ask": "4.875",
      "open": "5.14",
      "high": "5.14",
      "low": "4.50",
      "close": "4.705",
      "average": "4.8992",
      "volume": "76724",
      "turnover": "375885.82",
      "trades": "134"
    },
    {
      "date": "2023-07-03",
      "bid": "4.755",
      "ask": "4.80",
      "open": "4.80",
      "high": "4.955",
      "low": "4.705",
      "close": "4.80",
      "average": "4.8457",
      "volume": "41004",
      "turnover": "198693.04",
      "trades": "123"
    },
    {
      "date": "2023-07-04",
      "bid": "4.815",
      "ask": "4.895",
      "open": "4.80",
      "high": "5.10",
      "low": "4.80",
      "close": "4.92",
      "average": "4.9266",
      "volume": "73754",
      "turnover": "363357.23",
      "trades": "133"
    },
    {
      "date": "2023-07-05",
      "bid": "4.955",
      "ask": "4.975",
      "open": "4.92",
      "high": "4.995",
      "low": "4.765",
      "close": "4.955",
      "average": "4.926",
      "volume": "10085",
      "turnover": "49679.02",
      "trades": "48"
    },
    {
      "date": "2023-07-06",
      "bid": "4.715",
      "ask": "4.805",
      "open": "4.955",
      "high": "4.955",
      "low": "4.71",
      "close": "4.83",
      "average": "4.7666",
      "volume": "42867",
      "turnover": "204328.56",
      "trades": "101"
    },
    {
      "date": "2023-07-07",
      "bid": "4.485",
      "ask": "4.51",
      "open": "4.825",
      "high": "4.835",
      "low": "4.455",
      "close": "4.455",
      "average": "4.5756",
      "volume": "95560",
      "turnover": "437243.97",
      "trades": "279"
    },
    {
      "date": "2023-07-10",
      "bid": "4.36",
      "ask": "4.405",
      "open": "4.46",
      "high": "4.65",
      "low": "4.34",
      "close": "4.38",
      "average": "4.4433",
      "volume": "46813",
      "turnover": "208005.65",
      "trades": "86"
    },
    {
      "date": "2023-07-11",
      "bid": "4.345",
      "ask": "4.465",
      "open": "4.35",
      "high": "4.49",
      "low": "4.345",
      "close": "4.345",
      "average": "4.3959",
      "volume": "19121",
      "turnover": "84054.87",
      "trades": "70"
    },
    {
      "date": "2023-07-12",
      "bid": "4.35",
      "ask": "4.375",
      "open": "4.35",
      "high": "4.45",
      "low": "4.35",
      "close": "4.375",
      "average": "4.3706",
      "volume": "117425",
      "turnover": "513213.6",
      "trades": "74"
    },
    {
      "date": "2023-07-13",
      "bid": "4.58",
      "ask": "4.65",
      "open": "4.375",
      "high": "4.835",
      "low": "4.35",
      "close": "4.65",
      "average": "4.6283",
      "volume": "37880",
      "turnover": "175319.07",
      "trades": "73"
    },
    {
      "date": "2023-07-14",
      "bid": "4.405",
      "ask": "4.445",
      "open": "4.65",
      "high": "4.90",
      "low": "4.40",
      "close": "4.40",
      "average": "4.5767",
      "volume": "78733",
      "turnover": "360334.03",
      "trades": "105"
    },
    {
      "date": "2023-07-17",
      "bid": "4.54",
      "ask": "4.64",
      "open": "4.40",
      "high": "4.695",
      "low": "4.38",
      "close": "4.64",
      "average": "4.5165",
      "volume": "33538",
      "turnover": "151474.4",
      "trades": "70"
    },
    {
      "date": "2023-07-18",
      "bid": "4.67",
      "ask": "4.695",
      "open": "4.64",
      "high": "4.70",
      "low": "4.60",
      "close": "4.69",
      "average": "4.6579",
      "volume": "171232",
      "turnover": "797586.42",
      "trades": "96"
    },
    {
      "date": "2023-07-19",
      "bid": "4.50",
      "ask": "4.56",
      "open": "4.69",
      "high": "4.70",
      "low": "4.50",
      "close": "4.575",
      "average": "4.6302",
      "volume": "132754",
      "turnover": "614681.58",
      "trades": "81"
    },
    {
      "date": "2023-07-20",
      "bid": "4.505",
      "ask": "4.685",
      "open": "4.575",
      "high": "4.70",
      "low": "4.40",
      "close": "4.455",
      "average": "4.5482",
      "volume": "48167",
      "turnover": "219074.65",
      "trades": "71"
    },
    {
      "date": "2023-07-21",
      "bid": "4.50",
      "ask": "4.575",
      "open": "4.455",
      "high": "4.595",
      "low": "4.405",
      "close": "4.575",
      "average": "4.4427",
      "volume": "37485",
      "turnover": "166535.65",
      "trades": "38"
    },
    {
      "date": "2023-07-24",
      "bid": "4.43",
      "ask": "4.44",
      "open": "4.575",
      "high": "4.575",
      "low": "4.415",
      "close": "4.44",
      "average": "4.4636",
      "volume": "50066",
      "turnover": "223477.01",
      "trades": "54"
    },
    {
      "date": "2023-07-25",
      "bid": "4.44",
      "ask": "4.475",
      "open": "4.45",
      "high": "4.55",
      "low": "4.345",
      "close": "4.48",
      "average": "4.4471",
      "volume": "31276",
      "turnover": "139086.63",
      "trades": "70"
    },
    {
      "date": "2023-07-26",
      "bid": "4.43",
      "ask": "4.445",
      "open": "4.48",
      "high": "4.535",
      "low": "4.355",
      "close": "4.445",
      "average": "4.4445",
      "volume": "26925",
      "turnover": "119669.27",
      "trades": "54"
    },
    {
      "date": "2023-07-27",
      "bid": "4.34",
      "ask": "4.41",
      "open": "4.445",
      "high": "4.685",
      "low": "4.34",
      "close": "4.34",
      "average": "4.4382",
      "volume": "26104",
      "turnover": "115855.54",
      "trades": "99"
    },
    {
      "date": "2023-07-28",
      "bid": "4.17",
      "ask": "4.245",
      "open": "4.34",
      "high": "4.48",
      "low": "4.07",
      "close": "4.17",
      "average": "4.2401",
      "volume": "64074",
      "turnover": "271678.8",
      "trades": "112"
    },
    {
      "date": "2023-07-31",
      "bid": "4.23",
      "ask": "4.32",
      "open": "4.17",
      "high": "4.38",
      "low": "4.155",
      "close": "4.23",
      "average": "4.2669",
      "volume": "131888",
      "turnover": "562756.98",
      "trades": "116"
    },
    {
      "date": "2023-08-01",
      "bid": "4.285",
      "ask": "4.345",
      "open": "4.385",
      "high": "4.40",
      "low": "4.19",
      "close": "4.345",
      "average": "4.3299",
      "volume": "21640",
      "turnover": "93700.06",
      "trades": "76"
    },
    {
      "date": "2023-08-02",
      "bid": "4.42",
      "ask": "4.45",
      "open": "4.35",
      "high": "4.50",
      "low": "4.35",
      "close": "4.45",
      "average": "4.4078",
      "volume": "19707",
      "turnover": "86864.44",
      "trades": "73"
    },
    {
      "date": "2023-08-03",
      "bid": "4.27",
      "ask": "4.28",
      "open": "4.44",
      "high": "4.495",
      "low": "4.20",
      "close": "4.28",
      "average": "4.3631",
      "volume": "15958",
      "turnover": "69625.94",
      "trades": "66"
    },
    {
      "date": "2023-08-04",
      "bid": "4.35",
      "ask": "4.39",
      "open": "4.495",
      "high": "4.495",
      "low": "4.305",
      "close": "4.32",
      "average": "4.3896",
      "volume": "21935",
      "turnover": "96285.99",
      "trades": "49"
    },
    {
      "date": "2023-08-07",
      "bid": "4.23",
      "ask": "4.28",
      "open": "4.32",
      "high": "4.395",
      "low": "4.20",
      "close": "4.205",
      "average": "4.2676",
      "volume": "29917",
      "turnover": "127673.79",
      "trades": "100"
    },
    {
      "date": "2023-08-08",
      "bid": "4.185",
      "ask": "4.295",
      "open": "4.205",
      "high": "4.405",
      "low": "4.16",
      "close": "4.185",
      "average": "4.2356",
      "volume": "75564",
      "turnover": "320060.21",
      "trades": "93"
    },
    {
      "date": "2023-08-09",
      "bid": "4.105",
      "ask": "4.145",
      "open": "4.23",
      "high": "4.40",
      "low": "4.10",
      "close": "4.145",
      "average": "4.176",
      "volume": "33359",
      "turnover": "139307.6",
      "trades": "90"
    },
    {
      "date": "2023-08-10",
      "bid": "4.225",
      "ask": "4.27",
      "open": "4.20",
      "high": "4.385",
      "low": "4.11",
      "close": "4.225",
      "average": "4.2433",
      "volume": "63316",
      "turnover": "268669.46",
      "trades": "100"
    },
    {
      "date": "2023-08-11",
      "bid": "4.355",
      "ask": "4.375",
      "open": "4.225",
      "high": "4.38",
      "low": "4.205",
      "close": "4.36",
      "average": "4.2734",
      "volume": "25879",
      "turnover": "110591.94",
      "trades": "62"
    },
    {
      "date": "2023-08-14",
      "bid": "4.20",
      "ask": "4.25",
      "open": "4.385",
      "high": "4.385",
      "low": "4.185",
      "close": "4.25",
      "average": "4.2703",
      "volume": "24401",
      "turnover": "104199.12",
      "trades": "61"
    },
    {
      "date": "2023-08-15",
      "bid": "4.14",
      "ask": "4.245",
      "open": "4.25",
      "high": "4.25",
      "low": "4.08",
      "close": "4.14",
      "average": "4.1446",
      "volume": "16396",
      "turnover": "67954.21",
      "trades": "64"
    },
    {
      "date": "2023-08-16",
      "bid": "4.015",
      "ask": "4.19",
      "open": "4.18",
      "high": "4.24",
      "low": "4.005",
      "close": "4.005",
      "average": "4.1237",
      "volume": "32055",
      "turnover": "132185.61",
      "trades": "56"
    },
    {
      "date": "2023-08-17",
      "bid": "3.83",
      "ask": "3.89",
      "open": "4.01",
      "high": "4.11",
      "low": "3.805",
      "close": "3.89",
      "average": "3.9151",
      "volume": "85176",
      "turnover": "333468.94",
      "trades": "147"
    },
    {
      "date": "2023-08-18",
      "bid": "3.625",
      "ask": "3.675",
      "open": "3.89",
      "high": "3.89",
      "low": "3.465",
      "close": "3.65",
      "average": "3.6893",
      "volume": "173653",
      "turnover": "640654.13",
      "trades": "172"
    },
    {
      "date": "2023-08-21",
      "bid": "3.295",
      "ask": "3.33",
      "open": "3.52",
      "high": "3.625",
      "low": "3.10",
      "close": "3.36",
      "average": "3.3411",
      "volume": "213802",
      "turnover": "714329.21",
      "trades": "226"
    },
    {
      "date": "2023-08-22",
      "bid": "3.27",
      "ask": "3.30",
      "open": "3.375",
      "high": "3.745",
      "low": "3.21",
      "close": "3.30",
      "average": "3.4389",
      "volume": "260324",
      "turnover": "895231.02",
      "trades": "157"
    },
    {
      "date": "2023-08-23",
      "bid": "3.25",
      "ask": "3.455",
      "open": "3.30",
      "high": "3.74",
      "low": "3.245",
      "close": "3.455",
      "average": "3.4668",
      "volume": "205857",
      "turnover": "713662.42",
      "trades": "94"
    },
    {
      "date": "2023-08-24",
      "bid": "3.27",
      "ask": "3.34",
      "open": "3.52",
      "high": "3.52",
      "low": "3.26",
      "close": "3.34",
      "average": "3.3643",
      "volume": "86058",
      "turnover": "289524.12",
      "trades": "80"
    },
    {
      "date": "2023-08-25",
      "bid": "3.20",
      "ask": "3.425",
      "open": "3.35",
      "high": "3.425",
      "low": "3.15",
      "close": "3.20",
      "average": "3.271",
      "volume": "65859",
      "turnover": "215427.39",
      "trades": "115"
    },
    {
      "date": "2023-08-28",
      "bid": "3.125",
      "ask": "3.29",
      "open": "3.425",
      "high": "3.43",
      "low": "3.10",
      "close": "3.29",
      "average": "3.2079",
      "volume": "107594",
      "turnover": "345150.63",
      "trades": "83"
    },
    {
      "date": "2023-08-29",
      "bid": "3.30",
      "ask": "3.33",
      "open": "3.30",
      "high": "3.335",
      "low": "3.21",
      "close": "3.30",
      "average": "3.3163",
      "volume": "55467",
      "turnover": "183943.4",
      "trades": "66"
    },
    {
      "date": "2023-08-30",
      "bid": "3.095",
      "ask": "3.10",
      "open": "3.30",
      "high": "3.30",
      "low": "3.06",
      "close": "3.10",
      "average": "3.2284",
      "volume": "74232",
      "turnover": "239651.01",
      "trades": "67"
    },
    {
      "date": "2023-08-31",
      "bid": "3.30",
      "ask": "3.34",
      "open": "3.36",
      "high": "3.955",
      "low": "3.28",
      "close": "3.34",
      "average": "3.4203",
      "volume": "1709181",
      "turnover": "5845939.62",
      "trades": "775"
    },
    {
      "date": "2023-09-01",
      "bid": "3.125",
      "ask": "3.195",
      "open": "3.58",
      "high": "3.58",
      "low": "3.12",
      "close": "3.13",
      "average": "3.2636",
      "volume": "128982",
      "turnover": "420947.88",
      "trades": "164"
    },
    {
      "date": "2023-09-04",
      "bid": "3.00",
      "ask": "3.15",
      "open": "3.13",
      "high": "3.27",
      "low": "2.90",
      "close": "3.165",
      "average": "3.0716",
      "volume": "142577",
      "turnover": "437944.09",
      "trades": "146"
    },
    {
      "date": "2023-09-05",
      "bid": "2.89",
      "ask": "2.90",
      "open": "3.145",
      "high": "3.145",
      "low": "2.875",
      "close": "2.995",
      "average": "2.9413",
      "volume": "342442",
      "turnover": "1007208.8",
      "trades": "290"
    },
    {
      "date": "2023-09-06",
      "bid": "2.88",
      "ask": "2.95",
      "open": "2.995",
      "high": "3.00",
      "low": "2.86",
      "close": "2.88",
      "average": "2.9122",
      "volume": "113962",
      "turnover": "331875.41",
      "trades": "134"
    },
    {
      "date": "2023-09-07",
      "bid": "2.885",
      "ask": "2.995",
      "open": "2.88",
      "high": "3.00",
      "low": "2.88",
      "close": "2.885",
      "average": "2.9541",
      "volume": "105438",
      "turnover": "311472.67",
      "trades": "81"
    },
    {
      "date": "2023-09-08",
      "bid": "2.995",
      "ask": "3.00",
      "open": "2.86",
      "high": "3.00",
      "low": "2.86",
      "close": "3.00",
      "average": "2.9693",
      "volume": "119478",
      "turnover": "354769.83",
      "trades": "77"
    },
    {
      "date": "2023-09-11",
      "bid": "2.85",
      "ask": "2.89",
      "open": "3.00",
      "high": "3.00",
      "low": "2.845",
      "close": "2.89",
      "average": "2.9045",
      "volume": "87927",
      "turnover": "255383.48",
      "trades": "113"
    },
    {
      "date": "2023-09-12",
      "bid": "3.22",
      "ask": "3.32",
      "open": "2.85",
      "high": "3.32",
      "low": "2.845",
      "close": "3.225",
      "average": "3.0786",
      "volume": "101244",
      "turnover": "311686.27",
      "trades": "113"
    },
    {
      "date": "2023-09-13",
      "bid": "3.115",
      "ask": "3.20",
      "open": "3.225",
      "high": "3.42",
      "low": "3.115",
      "close": "3.20",
      "average": "3.2707",
      "volume": "96785",
      "turnover": "316557.89",
      "trades": "97"
    },
    {
      "date": "2023-09-14",
      "bid": "3.28",
      "ask": "3.30",
      "open": "3.20",
      "high": "3.30",
      "low": "3.19",
      "close": "3.30",
      "average": "3.2474",
      "volume": "10405",
      "turnover": "33789.06",
      "trades": "27"
    },
    {
      "date": "2023-09-15",
      "bid": "2.63",
      "ask": "2.655",
      "open": "2.905",
      "high": "2.905",
      "low": "2.50",
      "close": "2.655",
      "average": "2.6351",
      "volume": "1025729",
      "turnover": "2702905.15",
      "trades": "777"
    },
    {
      "date": "2023-09-18",
      "bid": "2.45",
      "ask": "2.49",
      "open": "2.65",
      "high": "2.65",
      "low": "2.405",
      "close": "2.45",
      "average": "2.4855",
      "volume": "333722",
      "turnover": "829463.1",
      "trades": "251"
    },
    {
      "date": "2023-09-19",
      "bid": "2.225",
      "ask": "2.23",
      "open": "2.45",
      "high": "2.45",
      "low": "2.195",
      "close": "2.195",
      "average": "2.2804",
      "volume": "353501",
      "turnover": "806140.31",
      "trades": "325"
    },
    {
      "date": "2023-09-20",
      "bid": "2.16",
      "ask": "2.165",
      "open": "2.205",
      "high": "2.26",
      "low": "2.105",
      "close": "2.16",
      "average": "2.1843",
      "volume": "322488",
      "turnover": "704397.5",
      "trades": "234"
    },
    {
      "date": "2023-09-21",
      "bid": "2.26",
      "ask": "2.36",
      "open": "2.16",
      "high": "2.36",
      "low": "2.075",
      "close": "2.36",
      "average": "2.2524",
      "volume": "184891",
      "turnover": "416454.33",
      "trades": "139"
    },
    {
      "date": "2023-09-22",
      "bid": "2.165",
      "ask": "2.255",
      "open": "2.20",
      "high": "2.26",
      "low": "2.105",
      "close": "2.26",
      "average": "2.1761",
      "volume": "244197",
      "turnover": "531395.26",
      "trades": "225"
    },
    {
      "date": "2023-09-25",
      "bid": "2.175",
      "ask": "2.275",
      "open": "2.26",
      "high": "2.475",
      "low": "2.055",
      "close": "2.28",
      "average": "2.3002",
      "volume": "205873",
      "turnover": "473549.69",
      "trades": "131"
    },
    {
      "date": "2023-09-26",
      "bid": "2.15",
      "ask": "2.19",
      "open": "2.275",
      "high": "2.275",
      "low": "2.095",
      "close": "2.19",
      "average": "2.1532",
      "volume": "126745",
      "turnover": "272911.34",
      "trades": "121"
    },
    {
      "date": "2023-09-27",
      "bid": "2.55",
      "ask": "2.60",
      "open": "2.40",
      "high": "2.92",
      "low": "2.40",
      "close": "2.54",
      "average": "2.5623",
      "volume": "412141",
      "turnover": "1056024.7",
      "trades": "453"
    },
    {
      "date": "2023-09-28",
      "bid": "2.80",
      "ask": "2.83",
      "open": "2.59",
      "high": "3.40",
      "low": "2.50",
      "close": "2.825",
      "average": "2.9662",
      "volume": "898888",
      "turnover": "2666246.75",
      "trades": "780"
    },
    {
      "date": "2023-09-29",
      "bid": "2.86",
      "ask": "2.905",
      "open": "2.825",
      "high": "2.99",
      "low": "2.625",
      "close": "2.855",
      "average": "2.9243",
      "volume": "169379",
      "turnover": "495314.47",
      "trades": "206"
    },
    {
      "date": "2023-10-02",
      "bid": "2.78",
      "ask": "2.915",
      "open": "2.99",
      "high": "3.035",
      "low": "2.78",
      "close": "2.80",
      "average": "2.863",
      "volume": "187332",
      "turnover": "536337.46",
      "trades": "159"
    },
    {
      "date": "2023-10-03",
      "bid": "2.645",
      "ask": "2.73",
      "open": "2.80",
      "high": "2.80",
      "low": "2.55",
      "close": "2.675",
      "average": "2.7126",
      "volume": "131813",
      "turnover": "357556.98",
      "trades": "134"
    },
    {
      "date": "2023-10-04",
      "bid": "2.54",
      "ask": "2.625",
      "open": "2.65",
      "high": "2.88",
      "low": "2.52",
      "close": "2.625",
      "average": "2.6445",
      "volume": "72061",
      "turnover": "190566.27",
      "trades": "109"
    },
    {
      "date": "2023-10-05",
      "bid": "2.64",
      "ask": "2.75",
      "open": "2.77",
      "high": "2.88",
      "low": "2.625",
      "close": "2.75",
      "average": "2.7787",
      "volume": "135107",
      "turnover": "375427.74",
      "trades": "112"
    },
    {
      "date": "2023-10-06",
      "bid": "2.67",
      "ask": "2.75",
      "open": "2.75",
      "high": "2.875",
      "low": "2.61",
      "close": "2.675",
      "average": "2.713",
      "volume": "55946",
      "turnover": "151780.81",
      "trades": "76"
    },
    {
      "date": "2023-10-09",
      "bid": "2.745",
      "ask": "2.82",
      "open": "2.675",
      "high": "2.96",
      "low": "2.61",
      "close": "2.805",
      "average": "2.7472",
      "volume": "96192",
      "turnover": "264257.08",
      "trades": "113"
    },
    {
      "date": "2023-10-10",
      "bid": "2.84",
      "ask": "2.92",
      "open": "2.84",
      "high": "2.96",
      "low": "2.775",
      "close": "2.84",
      "average": "2.8698",
      "volume": "102508",
      "turnover": "294178.51",
      "trades": "115"
    },
    {
      "date": "2023-10-11",
      "bid": "2.72",
      "ask": "2.795",
      "open": "2.88",
      "high": "2.945",
      "low": "2.615",
      "close": "2.705",
      "average": "2.7287",
      "volume": "36434",
      "turnover": "99416.86",
      "trades": "61"
    },
    {
      "date": "2023-10-12",
      "bid": "2.735",
      "ask": "2.795",
      "open": "2.705",
      "high": "2.86",
      "low": "2.63",
      "close": "2.76",
      "average": "2.6895",
      "volume": "69581",
      "turnover": "187139.41",
      "trades": "84"
    },
    {
      "date": "2023-10-13",
      "bid": "2.68",
      "ask": "2.76",
      "open": "2.76",
      "high": "2.76",
      "low": "2.635",
      "close": "2.76",
      "average": "2.7275",
      "volume": "3139",
      "turnover": "8561.57",
      "trades": "22"
    },
    {
      "date": "2023-10-16",
      "bid": "2.745",
      "ask": "2.88",
      "open": "2.68",
      "high": "2.915",
      "low": "2.57",
      "close": "2.915",
      "average": "2.7085",
      "volume": "91900",
      "turnover": "248914.37",
      "trades": "80"
    },
    {
      "date": "2023-10-17",
      "bid": "2.75",
      "ask": "2.755",
      "open": "2.915",
      "high": "2.915",
      "low": "2.65",
      "close": "2.75",
      "average": "2.7593",
      "volume": "42133",
      "turnover": "116256.23",
      "trades": "63"
    },
    {
      "date": "2023-10-18",
      "bid": "2.60",
      "ask": "2.64",
      "open": "2.70",
      "high": "2.76",
      "low": "2.52",
      "close": "2.60",
      "average": "2.596",
      "volume": "70884",
      "turnover": "184016.4",
      "trades": "52"
    },
    {
      "date": "2023-10-19",
      "bid": "2.505",
      "ask": "2.545",
      "open": "2.60",
      "high": "2.60",
      "low": "2.405",
      "close": "2.55",
      "average": "2.5182",
      "volume": "49416",
      "turnover": "124437.75",
      "trades": "57"
    },
    {
      "date": "2023-10-20",
      "bid": "2.57",
      "ask": "2.68",
      "open": "2.55",
      "high": "2.70",
      "low": "2.44",
      "close": "2.68",
      "average": "2.5968",
      "volume": "49760",
      "turnover": "129215.91",
      "trades": "66"
    },
    {
      "date": "2023-10-23",
      "bid": "2.60",
      "ask": "2.645",
      "open": "2.68",
      "high": "2.68",
      "low": "2.52",
      "close": "2.65",
      "average": "2.6235",
      "volume": "10492",
      "turnover": "27525.85",
      "trades": "31"
    },
    {
      "date": "2023-10-24",
      "bid": "2.53",
      "ask": "2.535",
      "open": "2.65",
      "high": "2.65",
      "low": "2.53",
      "close": "2.54",
      "average": "2.5813",
      "volume": "10602",
      "turnover": "27366.47",
      "trades": "42"
    },
    {
      "date": "2023-10-25",
      "bid": "2.40",
      "ask": "2.565",
      "open": "2.54",
      "high": "2.58",
      "low": "2.30",
      "close": "2.56",
      "average": "2.4406",
      "volume": "40531",
      "turnover": "98921",
      "trades": "68"
    },
    {
      "date": "2023-10-26",
      "bid": "2.405",
      "ask": "2.49",
      "open": "2.54",
      "high": "2.54",
      "low": "2.35",
      "close": "2.40",
      "average": "2.4623",
      "volume": "11167",
      "turnover": "27496.06",
      "trades": "48"
    },
    {
      "date": "2023-10-27",
      "bid": "2.41",
      "ask": "2.495",
      "open": "2.40",
      "high": "2.50",
      "low": "2.33",
      "close": "2.405",
      "average": "2.4281",
      "volume": "49327",
      "turnover": "119770.68",
      "trades": "61"
    },
    {
      "date": "2023-10-30",
      "bid": "2.38",
      "ask": "2.40",
      "open": "2.415",
      "high": "2.535",
      "low": "2.33",
      "close": "2.40",
      "average": "2.377",
      "volume": "32461",
      "turnover": "77159.93",
      "trades": "70"
    },
    {
      "date": "2023-10-31",
      "bid": "2.305",
      "ask": "2.445",
      "open": "2.40",
      "high": "2.49",
      "low": "2.22",
      "close": "2.26",
      "average": "2.4202",
      "volume": "52122",
      "turnover": "126146.91",
      "trades": "70"
    },
    {
      "date": "2023-11-01",
      "bid": "2.30",
      "ask": "2.39",
      "open": "2.29",
      "high": "2.44",
      "low": "2.29",
      "close": "2.39",
      "average": "2.3305",
      "volume": "96096",
      "turnover": "223948.41",
      "trades": "76"
    },
    {
      "date": "2023-11-02",
      "bid": "2.59",
      "ask": "2.715",
      "open": "2.39",
      "high": "2.93",
      "low": "2.31",
      "close": "2.715",
      "average": "2.5165",
      "volume": "107973",
      "turnover": "271717.34",
      "trades": "101"
    },
    {
      "date": "2023-11-03",
      "bid": "2.45",
      "ask": "2.465",
      "open": "2.715",
      "high": "2.715",
      "low": "2.40",
      "close": "2.465",
      "average": "2.5729",
      "volume": "46263",
      "turnover": "119027.87",
      "trades": "70"
    },
    {
      "date": "2023-11-06",
      "bid": "2.56",
      "ask": "2.63",
      "open": "2.465",
      "high": "2.635",
      "low": "2.465",
      "close": "2.60",
      "average": "2.5146",
      "volume": "58407",
      "turnover": "146872.57",
      "trades": "76"
    },
    {
      "date": "2023-11-07",
      "bid": "2.65",
      "ask": "2.725",
      "open": "2.88",
      "high": "2.88",
      "low": "2.55",
      "close": "2.555",
      "average": "2.6488",
      "volume": "96585",
      "turnover": "255835.61",
      "trades": "103"
    },
    {
      "date": "2023-11-08",
      "bid": "2.58",
      "ask": "2.655",
      "open": "2.55",
      "high": "2.80",
      "low": "2.40",
      "close": "2.575",
      "average": "2.6847",
      "volume": "136723",
      "turnover": "367054.46",
      "trades": "71"
    },
    {
      "date": "2023-11-09",
      "bid": "2.69",
      "ask": "2.71",
      "open": "2.575",
      "high": "2.71",
      "low": "2.575",
      "close": "2.705",
      "average": "2.6742",
      "volume": "36177",
      "turnover": "96743.04",
      "trades": "68"
    },
    {
      "date": "2023-11-10",
      "bid": "2.65",
      "ask": "2.695",
      "open": "2.615",
      "high": "2.71",
      "low": "2.615",
      "close": "2.675",
      "average": "2.6794",
      "volume": "35235",
      "turnover": "94409.8",
      "trades": "54"
    },
    {
      "date": "2023-11-13",
      "bid": "2.655",
      "ask": "2.865",
      "open": "2.675",
      "high": "2.865",
      "low": "2.60",
      "close": "2.865",
      "average": "2.6649",
      "volume": "44889",
      "turnover": "119626.34",
      "trades": "59"
    },
    {
      "date": "2023-11-14",
      "bid": "2.915",
      "ask": "2.92",
      "open": "2.865",
      "high": "2.915",
      "low": "2.71",
      "close": "2.915",
      "average": "2.795",
      "volume": "158198",
      "turnover": "442160.62",
      "trades": "143"
    },
    {
      "date": "2023-11-15",
      "bid": "3.04",
      "ask": "3.145",
      "open": "2.995",
      "high": "3.40",
      "low": "2.915",
      "close": "3.13",
      "average": "3.1507",
      "volume": "384070",
      "turnover": "1210094.59",
      "trades": "281"
    },
    {
      "date": "2023-11-16",
      "bid": "2.91",
      "ask": "3.02",
      "open": "3.135",
      "high": "3.135",
      "low": "2.70",
      "close": "2.905",
      "average": "2.9316",
      "volume": "157706",
      "turnover": "462338.03",
      "trades": "157"
    },
    {
      "date": "2023-11-17",
      "bid": "2.95",
      "ask": "3.00",
      "open": "3.02",
      "high": "3.02",
      "low": "2.95",
      "close": "3.00",
      "average": "2.9899",
      "volume": "82785",
      "turnover": "247519.37",
      "trades": "93"
    },
    {
      "date": "2023-11-20",
      "bid": "2.735",
      "ask": "2.775",
      "open": "2.70",
      "high": "2.895",
      "low": "2.535",
      "close": "2.735",
      "average": "2.6752",
      "volume": "860771",
      "turnover": "2302749.56",
      "trades": "566"
    },
    {
      "date": "2023-11-21",
      "bid": "2.48",
      "ask": "2.55",
      "open": "2.73",
      "high": "2.73",
      "low": "2.48",
      "close": "2.50",
      "average": "2.565",
      "volume": "482480",
      "turnover": "1238022.24",
      "trades": "249"
    },
    {
      "date": "2023-11-22",
      "bid": "2.39",
      "ask": "2.445",
      "open": "2.50",
      "high": "2.545",
      "low": "2.29",
      "close": "2.40",
      "average": "2.4049",
      "volume": "277941",
      "turnover": "668426.6",
      "trades": "211"
    },
    {
      "date": "2023-11-23",
      "bid": "2.35",
      "ask": "2.38",
      "open": "2.305",
      "high": "2.45",
      "low": "2.305",
      "close": "2.35",
      "average": "2.3642",
      "volume": "450883",
      "turnover": "1065977.42",
      "trades": "174"
    },
    {
      "date": "2023-11-24",
      "bid": "2.315",
      "ask": "2.37",
      "open": "2.35",
      "high": "2.585",
      "low": "2.30",
      "close": "2.37",
      "average": "2.4078",
      "volume": "343377",
      "turnover": "826786",
      "trades": "191"
    },
    {
      "date": "2023-11-27",
      "bid": "2.315",
      "ask": "2.325",
      "open": "2.37",
      "high": "2.37",
      "low": "2.30",
      "close": "2.325",
      "average": "2.3381",
      "volume": "139825",
      "turnover": "326921.39",
      "trades": "111"
    },
    {
      "date": "2023-11-28",
      "bid": "2.31",
      "ask": "2.345",
      "open": "2.325",
      "high": "2.48",
      "low": "2.30",
      "close": "2.345",
      "average": "2.3314",
      "volume": "170099",
      "turnover": "396568.69",
      "trades": "91"
    },
    {
      "date": "2023-11-29",
      "bid": "2.315",
      "ask": "2.37",
      "open": "2.45",
      "high": "2.45",
      "low": "2.20",
      "close": "2.37",
      "average": "2.3775",
      "volume": "189998",
      "turnover": "451721.73",
      "trades": "108"
    },
    {
      "date": "2023-11-30",
      "bid": "2.225",
      "ask": "2.33",
      "open": "2.37",
      "high": "2.50",
      "low": "2.225",
      "close": "2.335",
      "average": "2.3856",
      "volume": "192545",
      "turnover": "459326.12",
      "trades": "110"
    },
    {
      "date": "2023-12-01",
      "bid": "2.305",
      "ask": "2.37",
      "open": "2.33",
      "high": "2.37",
      "low": "2.20",
      "close": "2.37",
      "average": "2.2858",
      "volume": "181030",
      "turnover": "413793.09",
      "trades": "107"
    },
    {
      "date": "2023-12-04",
      "bid": "2.265",
      "ask": "2.30",
      "open": "2.37",
      "high": "2.37",
      "low": "2.20",
      "close": "2.26",
      "average": "2.3083",
      "volume": "345364",
      "turnover": "797190.72",
      "trades": "167"
    },
    {
      "date": "2023-12-05",
      "bid": "2.375",
      "ask": "2.42",
      "open": "2.26",
      "high": "2.435",
      "low": "2.26",
      "close": "2.42",
      "average": "2.3675",
      "volume": "109749",
      "turnover": "259831.03",
      "trades": "87"
    },
    {
      "date": "2023-12-06",
      "bid": "2.66",
      "ask": "2.68",
      "open": "2.42",
      "high": "2.68",
      "low": "2.42",
      "close": "2.68",
      "average": "2.5645",
      "volume": "346265",
      "turnover": "887992.45",
      "trades": "256"
    },
    {
      "date": "2023-12-07",
      "bid": "2.60",
      "ask": "2.695",
      "open": "2.84",
      "high": "2.855",
      "low": "2.56",
      "close": "2.625",
      "average": "2.7065",
      "volume": "181885",
      "turnover": "492280.95",
      "trades": "187"
    },
    {
      "date": "2023-12-08",
      "bid": "2.80",
      "ask": "2.82",
      "open": "2.625",
      "high": "2.85",
      "low": "2.52",
      "close": "2.80",
      "average": "2.7184",
      "volume": "364814",
      "turnover": "991692.62",
      "trades": "202"
    },
    {
      "date": "2023-12-11",
      "bid": "2.60",
      "ask": "2.665",
      "open": "2.80",
      "high": "2.845",
      "low": "2.57",
      "close": "2.57",
      "average": "2.6584",
      "volume": "174445",
      "turnover": "463744.96",
      "trades": "145"
    },
    {
      "date": "2023-12-12",
      "bid": "2.55",
      "ask": "2.62",
      "open": "2.57",
      "high": "2.68",
      "low": "2.435",
      "close": "2.56",
      "average": "2.568",
      "volume": "148962",
      "turnover": "382533.93",
      "trades": "128"
    },
    {
      "date": "2023-12-13",
      "bid": "2.565",
      "ask": "2.60",
      "open": "2.56",
      "high": "2.68",
      "low": "2.48",
      "close": "2.56",
      "average": "2.5668",
      "volume": "70963",
      "turnover": "182148.16",
      "trades": "56"
    },
    {
      "date": "2023-12-14",
      "bid": "2.41",
      "ask": "2.42",
      "open": "2.58",
      "high": "2.74",
      "low": "2.30",
      "close": "2.42",
      "average": "2.4393",
      "volume": "939517",
      "turnover": "2291785.67",
      "trades": "527"
    },
    {
      "date": "2023-12-15",
      "bid": "2.52",
      "ask": "2.58",
      "open": "2.435",
      "high": "2.59",
      "low": "2.435",
      "close": "2.505",
      "average": "2.5033",
      "volume": "109146",
      "turnover": "273228.56",
      "trades": "110"
    },
    {
      "date": "2023-12-18",
      "bid": "2.51",
      "ask": "2.52",
      "open": "2.505",
      "high": "2.635",
      "low": "2.505",
      "close": "2.52",
      "average": "2.5632",
      "volume": "86193",
      "turnover": "220932.6",
      "trades": "78"
    },
    {
      "date": "2023-12-19",
      "bid": "2.54",
      "ask": "2.63",
      "open": "2.52",
      "high": "2.65",
      "low": "2.52",
      "close": "2.63",
      "average": "2.5924",
      "volume": "102527",
      "turnover": "265788.53",
      "trades": "99"
    },
    {
      "date": "2023-12-20",
      "bid": "2.60",
      "ask": "2.65",
      "open": "2.63",
      "high": "2.72",
      "low": "2.525",
      "close": "2.655",
      "average": "2.6204",
      "volume": "57936",
      "turnover": "151812.65",
      "trades": "82"
    },
    {
      "date": "2023-12-21",
      "bid": "2.635",
      "ask": "2.65",
      "open": "2.575",
      "high": "2.715",
      "low": "2.565",
      "close": "2.65",
      "average": "2.6436",
      "volume": "113076",
      "turnover": "298924.03",
      "trades": "84"
    },
    {
      "date": "2023-12-22",
      "bid": "2.65",
      "ask": "2.70",
      "open": "2.70",
      "high": "2.70",
      "low": "2.59",
      "close": "2.65",
      "average": "2.6629",
      "volume": "100496",
      "turnover": "267614.8",
      "trades": "88"
    },
    {
      "date": "2023-12-27",
      "bid": "2.76",
      "ask": "2.77",
      "open": "2.65",
      "high": "2.85",
      "low": "2.62",
      "close": "2.80",
      "average": "2.7515",
      "volume": "230626",
      "turnover": "634575.9",
      "trades": "147"
    },
    {
      "date": "2023-12-28",
      "bid": "2.76",
      "ask": "2.79",
      "open": "2.80",
      "high": "2.85",
      "low": "2.65",
      "close": "2.73",
      "average": "2.7597",
      "volume": "104601",
      "turnover": "288669.73",
      "trades": "106"
    },
    {
      "date": "2023-12-29",
      "bid": "2.705",
      "ask": "2.745",
      "open": "2.73",
      "high": "2.775",
      "low": "2.555",
      "close": "2.70",
      "average": "2.6651",
      "volume": "162249",
      "turnover": "432414.87",
      "trades": "126"
    },
    {
      "date": "2024-01-02",
      "bid": "2.775",
      "ask": "2.78",
      "open": "2.70",
      "high": "2.80",
      "low": "2.70",
      "close": "2.775",
      "average": "2.7634",
      "volume": "92866",
      "turnover": "256629.28",
      "trades": "107"
    },
    {
      "date": "2024-01-03",
      "bid": "2.73",
      "ask": "2.78",
      "open": "2.75",
      "high": "2.785",
      "low": "2.72",
      "close": "2.78",
      "average": "2.7555",
      "volume": "44211",
      "turnover": "121823.82",
      "trades": "56"
    },
    {
      "date": "2024-01-04",
      "bid": "2.805",
      "ask": "2.83",
      "open": "2.79",
      "high": "2.84",
      "low": "2.78",
      "close": "2.83",
      "average": "2.8159",
      "volume": "70953",
      "turnover": "199795.21",
      "trades": "75"
    },
    {
      "date": "2024-01-05",
      "bid": "2.82",
      "ask": "2.885",
      "open": "2.85",
      "high": "2.89",
      "low": "2.815",
      "close": "2.89",
      "average": "2.8431",
      "volume": "39263",
      "turnover": "111628.9",
      "trades": "47"
    },
    {
      "date": "2024-01-08",
      "bid": "2.945",
      "ask": "2.97",
      "open": "2.975",
      "high": "2.985",
      "low": "2.90",
      "close": "2.945",
      "average": "2.9419",
      "volume": "79961",
      "turnover": "235239.04",
      "trades": "110"
    },
    {
      "date": "2024-01-09",
      "bid": "2.87",
      "ask": "2.895",
      "open": "2.945",
      "high": "3.045",
      "low": "2.855",
      "close": "2.895",
      "average": "2.9423",
      "volume": "193554",
      "turnover": "569497.19",
      "trades": "121"
    },
    {
      "date": "2024-01-10",
      "bid": "2.88",
      "ask": "2.915",
      "open": "2.89",
      "high": "2.92",
      "low": "2.77",
      "close": "2.915",
      "average": "2.8442",
      "volume": "73948",
      "turnover": "210321.25",
      "trades": "98"
    },
    {
      "date": "2024-01-11",
      "bid": "3.05",
      "ask": "3.08",
      "open": "2.92",
      "high": "3.14",
      "low": "2.92",
      "close": "3.05",
      "average": "3.0703",
      "volume": "129665",
      "turnover": "398115",
      "trades": "150"
    },
    {
      "date": "2024-01-12",
      "bid": "3.02",
      "ask": "3.10",
      "open": "3.05",
      "high": "3.12",
      "low": "2.99",
      "close": "3.11",
      "average": "3.0646",
      "volume": "97735",
      "turnover": "299516.35",
      "trades": "89"
    },
    {
      "date": "2024-01-15",
      "bid": "2.925",
      "ask": "2.955",
      "open": "3.11",
      "high": "3.19",
      "low": "2.915",
      "close": "2.925",
      "average": "3.0357",
      "volume": "89012",
      "turnover": "270214.99",
      "trades": "116"
    },
    {
      "date": "2024-01-16",
      "bid": "2.785",
      "ask": "2.80",
      "open": "2.95",
      "high": "2.95",
      "low": "2.775",
      "close": "2.80",
      "average": "2.8297",
      "volume": "55970",
      "turnover": "158378.95",
      "trades": "66"
    },
    {
      "date": "2024-01-17",
      "bid": "2.845",
      "ask": "2.925",
      "open": "2.80",
      "high": "2.945",
      "low": "2.80",
      "close": "2.925",
      "average": "2.8643",
      "volume": "40804",
      "turnover": "116874.16",
      "trades": "51"
    },
    {
      "date": "2024-01-18",
      "bid": "2.80",
      "ask": "2.895",
      "open": "2.95",
      "high": "2.95",
      "low": "2.785",
      "close": "2.895",
      "average": "2.8647",
      "volume": "36786",
      "turnover": "105380.23",
      "trades": "56"
    },
    {
      "date": "2024-01-19",
      "bid": "2.81",
      "ask": "2.815",
      "open": "2.895",
      "high": "2.90",
      "low": "2.71",
      "close": "2.815",
      "average": "2.7896",
      "volume": "78339",
      "turnover": "218531.48",
      "trades": "77"
    },
    {
      "date": "2024-01-22",
      "bid": "2.685",
      "ask": "2.75",
      "open": "2.82",
      "high": "2.935",
      "low": "2.64",
      "close": "2.89",
      "average": "2.7145",
      "volume": "91367",
      "turnover": "248016.03",
      "trades": "96"
    },
    {
      "date": "2024-01-23",
      "bid": "2.705",
      "ask": "2.82",
      "open": "2.895",
      "high": "2.895",
      "low": "2.64",
      "close": "2.70",
      "average": "2.7198",
      "volume": "96508",
      "turnover": "262478",
      "trades": "139"
    },
    {
      "date": "2024-01-24",
      "bid": "2.61",
      "ask": "2.695",
      "open": "2.705",
      "high": "2.865",
      "low": "2.60",
      "close": "2.695",
      "average": "2.7026",
      "volume": "37597",
      "turnover": "101608.65",
      "trades": "75"
    },
    {
      "date": "2024-01-25",
      "bid": "2.625",
      "ask": "2.68",
      "open": "2.575",
      "high": "2.69",
      "low": "2.56",
      "close": "2.685",
      "average": "2.632",
      "volume": "67359",
      "turnover": "177289.28",
      "trades": "113"
    },
    {
      "date": "2024-01-26",
      "bid": "2.60",
      "ask": "2.64",
      "open": "2.68",
      "high": "2.775",
      "low": "2.51",
      "close": "2.64",
      "average": "2.6714",
      "volume": "118670",
      "turnover": "317020.87",
      "trades": "101"
    },
    {
      "date": "2024-01-29",
      "bid": "2.565",
      "ask": "2.59",
      "open": "2.635",
      "high": "2.635",
      "low": "2.505",
      "close": "2.59",
      "average": "2.5675",
      "volume": "40899",
      "turnover": "105008.53",
      "trades": "92"
    },
    {
      "date": "2024-01-30",
      "bid": "2.51",
      "ask": "2.595",
      "open": "2.50",
      "high": "2.595",
      "low": "2.38",
      "close": "2.595",
      "average": "2.491",
      "volume": "252526",
      "turnover": "629045",
      "trades": "114"
    },
    {
      "date": "2024-01-31",
      "bid": "2.45",
      "ask": "2.475",
      "open": "2.59",
      "high": "2.595",
      "low": "2.385",
      "close": "2.49",
      "average": "2.5178",
      "volume": "144694",
      "turnover": "364314.06",
      "trades": "156"
    },
    {
      "date": "2024-02-01",
      "bid": "2.425",
      "ask": "2.44",
      "open": "2.47",
      "high": "2.49",
      "low": "2.40",
      "close": "2.44",
      "average": "2.4241",
      "volume": "44078",
      "turnover": "106847.31",
      "trades": "62"
    },
    {
      "date": "2024-02-02",
      "bid": "2.46",
      "ask": "2.545",
      "open": "2.44",
      "high": "2.57",
      "low": "2.38",
      "close": "2.555",
      "average": "2.4983",
      "volume": "109235",
      "turnover": "272902.87",
      "trades": "90"
    },
    {
      "date": "2024-02-05",
      "bid": "2.47",
      "ask": "2.49",
      "open": "2.56",
      "high": "2.64",
      "low": "2.445",
      "close": "2.47",
      "average": "2.525",
      "volume": "49286",
      "turnover": "124446.81",
      "trades": "72"
    },
    {
      "date": "2024-02-06",
      "bid": "2.435",
      "ask": "2.495",
      "open": "2.47",
      "high": "2.53",
      "low": "2.41",
      "close": "2.525",
      "average": "2.4687",
      "volume": "106079",
      "turnover": "261874.28",
      "trades": "88"
    },
    {
      "date": "2024-02-07",
      "bid": "2.42",
      "ask": "2.425",
      "open": "2.73",
      "high": "2.73",
      "low": "2.415",
      "close": "2.43",
      "average": "2.4412",
      "volume": "83261",
      "turnover": "203254.97",
      "trades": "76"
    },
    {
      "date": "2024-02-08",
      "bid": "2.30",
      "ask": "2.405",
      "open": "2.425",
      "high": "2.425",
      "low": "2.30",
      "close": "2.35",
      "average": "2.3756",
      "volume": "132919",
      "turnover": "315760.31",
      "trades": "124"
    },
    {
      "date": "2024-02-09",
      "bid": "2.44",
      "ask": "2.47",
      "open": "2.35",
      "high": "2.645",
      "low": "2.35",
      "close": "2.475",
      "average": "2.4558",
      "volume": "83151",
      "turnover": "204205.73",
      "trades": "86"
    },
    {
      "date": "2024-02-12",
      "bid": "2.345",
      "ask": "2.41",
      "open": "2.58",
      "high": "2.58",
      "low": "2.175",
      "close": "2.41",
      "average": "2.354",
      "volume": "101140",
      "turnover": "238083.17",
      "trades": "105"
    },
    {
      "date": "2024-02-13",
      "bid": "2.11",
      "ask": "2.195",
      "open": "2.41",
      "high": "2.41",
      "low": "2.11",
      "close": "2.11",
      "average": "2.214",
      "volume": "295386",
      "turnover": "653972.73",
      "trades": "245"
    },
    {
      "date": "2024-02-14",
      "bid": "1.972",
      "ask": "1.994",
      "open": "2.20",
      "high": "2.245",
      "low": "1.90",
      "close": "2.01",
      "average": "2.0072",
      "volume": "292719",
      "turnover": "587558.35",
      "trades": "207"
    },
    {
      "date": "2024-02-15",
      "bid": "1.898",
      "ask": "1.90",
      "open": "2.005",
      "high": "2.235",
      "low": "1.85",
      "close": "1.936",
      "average": "1.9502",
      "volume": "201964",
      "turnover": "393862.89",
      "trades": "171"
    },
    {
      "date": "2024-02-16",
      "bid": "1.44",
      "ask": "1.60",
      "open": "1.934",
      "high": "2.095",
      "low": "1.00",
      "close": "1.618",
      "average": "1.5094",
      "volume": "648771",
      "turnover": "979239.19",
      "trades": "430"
    },
    {
      "date": "2024-02-19",
      "bid": "1.282",
      "ask": "1.33",
      "open": "1.52",
      "high": "1.522",
      "low": "1.23",
      "close": "1.28",
      "average": "1.3475",
      "volume": "704869",
      "turnover": "949804.76",
      "trades": "382"
    },
    {
      "date": "2024-02-20",
      "bid": "1.236",
      "ask": "1.284",
      "open": "1.28",
      "high": "1.30",
      "low": "1.222",
      "close": "1.286",
      "average": "1.2622",
      "volume": "187992",
      "turnover": "237287.66",
      "trades": "144"
    },
    {
      "date": "2024-02-21",
      "bid": "1.292",
      "ask": "1.32",
      "open": "1.286",
      "high": "1.334",
      "low": "1.25",
      "close": "1.32",
      "average": "1.2869",
      "volume": "79668",
      "turnover": "102605.15",
      "trades": "85"
    },
    {
      "date": "2024-02-22",
      "bid": "1.43",
      "ask": "1.598",
      "open": "1.32",
      "high": "1.68",
      "low": "1.292",
      "close": "1.596",
      "average": "1.4507",
      "volume": "315887",
      "turnover": "458270.73",
      "trades": "189"
    },
    {
      "date": "2024-02-23",
      "bid": "1.544",
      "ask": "1.596",
      "open": "1.598",
      "high": "1.598",
      "low": "1.266",
      "close": "1.596",
      "average": "1.4313",
      "volume": "316114",
      "turnover": "452447.11",
      "trades": "253"
    },
    {
      "date": "2024-02-26",
      "bid": "1.252",
      "ask": "1.28",
      "open": "1.40",
      "high": "1.648",
      "low": "1.124",
      "close": "1.30",
      "average": "1.3728",
      "volume": "450499",
      "turnover": "618426.01",
      "trades": "355"
    },
    {
      "date": "2024-02-27",
      "bid": "1.23",
      "ask": "1.244",
      "open": "1.30",
      "high": "1.37",
      "low": "1.20",
      "close": "1.24",
      "average": "1.2452",
      "volume": "449366",
      "turnover": "559565.55",
      "trades": "253"
    },
    {
      "date": "2024-02-28",
      "bid": "1.21",
      "ask": "1.22",
      "open": "1.24",
      "high": "1.27",
      "low": "1.188",
      "close": "1.22",
      "average": "1.2142",
      "volume": "109429",
      "turnover": "132865.98",
      "trades": "94"
    },
    {
      "date": "2024-02-29",
      "bid": "1.162",
      "ask": "1.188",
      "open": "1.22",
      "high": "1.332",
      "low": "1.14",
      "close": "1.14",
      "average": "1.1976",
      "volume": "267514",
      "turnover": "320369.54",
      "trades": "142"
    },
    {
      "date": "2024-03-01",
      "bid": "1.27",
      "ask": "1.28",
      "open": "1.23",
      "high": "1.648",
      "low": "1.20",
      "close": "1.28",
      "average": "1.3576",
      "volume": "477353",
      "turnover": "648072.87",
      "trades": "458"
    },
    {
      "date": "2024-03-04",
      "bid": "1.35",
      "ask": "1.36",
      "open": "1.30",
      "high": "1.48",
      "low": "1.28",
      "close": "1.36",
      "average": "1.4011",
      "volume": "204470",
      "turnover": "286487.58",
      "trades": "212"
    },
    {
      "date": "2024-03-05",
      "bid": "1.282",
      "ask": "1.292",
      "open": "1.36",
      "high": "1.36",
      "low": "1.25",
      "close": "1.292",
      "average": "1.2868",
      "volume": "132216",
      "turnover": "170130.66",
      "trades": "123"
    },
    {
      "date": "2024-03-06",
      "bid": "1.242",
      "ask": "1.282",
      "open": "1.292",
      "high": "1.292",
      "low": "1.216",
      "close": "1.24",
      "average": "1.2473",
      "volume": "46492",
      "turnover": "57988.11",
      "trades": "55"
    },
    {
      "date": "2024-03-07",
      "bid": "1.29",
      "ask": "1.308",
      "open": "1.302",
      "high": "1.35",
      "low": "1.29",
      "close": "1.308",
      "average": "1.3102",
      "volume": "98712",
      "turnover": "129330.34",
      "trades": "103"
    },
    {
      "date": "2024-03-08",
      "bid": "1.30",
      "ask": "1.31",
      "open": "1.308",
      "high": "1.34",
      "low": "1.30",
      "close": "1.30",
      "average": "1.3061",
      "volume": "59362",
      "turnover": "77534.72",
      "trades": "67"
    },
    {
      "date": "2024-03-11",
      "bid": "1.17",
      "ask": "1.274",
      "open": "1.30",
      "high": "1.30",
      "low": "1.156",
      "close": "1.276",
      "average": "1.2665",
      "volume": "130354",
      "turnover": "165089.13",
      "trades": "106"
    },
    {
      "date": "2024-03-12",
      "bid": "1.222",
      "ask": "1.254",
      "open": "1.276",
      "high": "1.276",
      "low": "1.184",
      "close": "1.256",
      "average": "1.2112",
      "volume": "205016",
      "turnover": "248312.51",
      "trades": "129"
    },
    {
      "date": "2024-03-13",
      "bid": "1.21",
      "ask": "1.24",
      "open": "1.216",
      "high": "1.256",
      "low": "1.20",
      "close": "1.24",
      "average": "1.217",
      "volume": "32283",
      "turnover": "39288.84",
      "trades": "52"
    },
    {
      "date": "2024-03-14",
      "bid": "1.194",
      "ask": "1.20",
      "open": "1.24",
      "high": "1.24",
      "low": "1.18",
      "close": "1.194",
      "average": "1.2079",
      "volume": "85181",
      "turnover": "102890.57",
      "trades": "106"
    },
    {
      "date": "2024-03-15",
      "bid": "1.208",
      "ask": "1.248",
      "open": "1.05",
      "high": "1.29",
      "low": "1.026",
      "close": "1.252",
      "average": "1.1454",
      "volume": "209388",
      "turnover": "239843.03",
      "trades": "141"
    },
    {
      "date": "2024-03-18",
      "bid": "1.18",
      "ask": "1.20",
      "open": "1.252",
      "high": "1.27",
      "low": "1.114",
      "close": "1.18",
      "average": "1.1708",
      "volume": "91774",
      "turnover": "107448.99",
      "trades": "84"
    },
    {
      "date": "2024-03-19",
      "bid": "1.21",
      "ask": "1.224",
      "open": "1.18",
      "high": "1.27",
      "low": "1.18",
      "close": "1.224",
      "average": "1.2453",
      "volume": "192690",
      "turnover": "239962.5",
      "trades": "174"
    },
    {
      "date": "2024-03-20",
      "bid": "1.212",
      "ask": "1.23",
      "open": "1.204",
      "high": "1.25",
      "low": "1.194",
      "close": "1.212",
      "average": "1.2122",
      "volume": "98055",
      "turnover": "118864.7",
      "trades": "74"
    },
    {
      "date": "2024-03-21",
      "bid": "1.22",
      "ask": "1.248",
      "open": "1.212",
      "high": "1.25",
      "low": "1.18",
      "close": "1.248",
      "average": "1.223",
      "volume": "36661",
      "turnover": "44837.62",
      "trades": "60"
    },
    {
      "date": "2024-03-22",
      "bid": "1.26",
      "ask": "1.266",
      "open": "1.25",
      "high": "1.268",
      "low": "1.188",
      "close": "1.266",
      "average": "1.2363",
      "volume": "143887",
      "turnover": "177888",
      "trades": "59"
    },
    {
      "date": "2024-03-25",
      "bid": "1.35",
      "ask": "1.376",
      "open": "1.258",
      "high": "1.436",
      "low": "1.202",
      "close": "1.376",
      "average": "1.2683",
      "volume": "108115",
      "turnover": "137121.96",
      "trades": "107"
    },
    {
      "date": "2024-03-26",
      "bid": "1.312",
      "ask": "1.386",
      "open": "1.376",
      "high": "1.396",
      "low": "1.288",
      "close": "1.386",
      "average": "1.3462",
      "volume": "114523",
      "turnover": "154170.95",
      "trades": "124"
    },
    {
      "date": "2024-03-27",
      "bid": "1.448",
      "ask": "1.494",
      "open": "1.394",
      "high": "1.608",
      "low": "1.392",
      "close": "1.496",
      "average": "1.4889",
      "volume": "132885",
      "turnover": "197848.13",
      "trades": "164"
    },
    {
      "date": "2024-03-28",
      "bid": "1.50",
      "ask": "1.508",
      "open": "1.496",
      "high": "1.61",
      "low": "1.402",
      "close": "1.51",
      "average": "1.5097",
      "volume": "122721",
      "turnover": "185276.69",
      "trades": "88"
    },
    {
      "date": "2024-04-02",
      "bid": "1.60",
      "ask": "1.638",
      "open": "1.51",
      "high": "1.638",
      "low": "1.51",
      "close": "1.638",
      "average": "1.5783",
      "volume": "87087",
      "turnover": "137452.87",
      "trades": "104"
    },
    {
      "date": "2024-04-03",
      "bid": "1.54",
      "ask": "1.572",
      "open": "1.648",
      "high": "1.678",
      "low": "1.522",
      "close": "1.572",
      "average": "1.6113",
      "volume": "146419",
      "turnover": "235922.11",
      "trades": "95"
    },
    {
      "date": "2024-04-04",
      "bid": "1.464",
      "ask": "1.484",
      "open": "1.572",
      "high": "1.638",
      "low": "1.456",
      "close": "1.484",
      "average": "1.4876",
      "volume": "175316",
      "turnover": "260799.61",
      "trades": "171"
    },
    {
      "date": "2024-04-05",
      "bid": "1.456",
      "ask": "1.47",
      "open": "1.482",
      "high": "1.638",
      "low": "1.44",
      "close": "1.47",
      "average": "1.4743",
      "volume": "185819",
      "turnover": "273952.9",
      "trades": "113"
    },
    {
      "date": "2024-04-08",
      "bid": "1.466",
      "ask": "1.476",
      "open": "1.468",
      "high": "1.638",
      "low": "1.424",
      "close": "1.476",
      "average": "1.4844",
      "volume": "193052",
      "turnover": "286565.9",
      "trades": "164"
    },
    {
      "date": "2024-04-09",
      "bid": "1.452",
      "ask": "1.466",
      "open": "1.62",
      "high": "1.62",
      "low": "1.442",
      "close": "1.454",
      "average": "1.4831",
      "volume": "100518",
      "turnover": "149081.48",
      "trades": "90"
    },
    {
      "date": "2024-04-10",
      "bid": "1.448",
      "ask": "1.558",
      "open": "1.454",
      "high": "1.708",
      "low": "1.42",
      "close": "1.55",
      "average": "1.5359",
      "volume": "384409",
      "turnover": "590403.16",
      "trades": "194"
    },
    {
      "date": "2024-04-11",
      "bid": "1.428",
      "ask": "1.468",
      "open": "1.544",
      "high": "1.544",
      "low": "1.422",
      "close": "1.476",
      "average": "1.466",
      "volume": "93838",
      "turnover": "137564.95",
      "trades": "117"
    },
    {
      "date": "2024-04-12",
      "bid": "0.862",
      "ask": "0.88",
      "open": "1.476",
      "high": "1.58",
      "low": "0.706",
      "close": "0.884",
      "average": "0.9413",
      "volume": "1860944",
      "turnover": "1751675.26",
      "trades": "783"
    },
    {
      "date": "2024-04-15",
      "bid": "0.721",
      "ask": "0.765",
      "open": "0.884",
      "high": "0.968",
      "low": "0.661",
      "close": "0.721",
      "average": "0.7883",
      "volume": "989794",
      "turnover": "780264.18",
      "trades": "518"
    },
    {
      "date": "2024-04-16",
      "bid": "0.727",
      "ask": "0.769",
      "open": "0.721",
      "high": "0.78",
      "low": "0.661",
      "close": "0.726",
      "average": "0.7224",
      "volume": "447390",
      "turnover": "323195.08",
      "trades": "194"
    },
    {
      "date": "2024-04-17",
      "bid": "0.682",
      "ask": "0.699",
      "open": "0.769",
      "high": "0.797",
      "low": "0.685",
      "close": "0.685",
      "average": "0.7425",
      "volume": "290232",
      "turnover": "215503.49",
      "trades": "165"
    },
    {
      "date": "2024-04-18",
      "bid": "0.718",
      "ask": "0.732",
      "open": "0.685",
      "high": "1.00",
      "low": "0.68",
      "close": "0.69",
      "average": "0.7717",
      "volume": "1447325",
      "turnover": "1116841.28",
      "trades": "471"
    },
    {
      "date": "2024-04-19",
      "bid": "0.752",
      "ask": "0.775",
      "open": "0.691",
      "high": "0.797",
      "low": "0.691",
      "close": "0.775",
      "average": "0.7543",
      "volume": "315001",
      "turnover": "237605.83",
      "trades": "179"
    },
    {
      "date": "2024-04-22",
      "bid": "0.74",
      "ask": "0.75",
      "open": "0.752",
      "high": "0.847",
      "low": "0.735",
      "close": "0.738",
      "average": "0.7578",
      "volume": "239007",
      "turnover": "181116.28",
      "trades": "117"
    },
    {
      "date": "2024-04-23",
      "bid": "0.759",
      "ask": "0.763",
      "open": "0.738",
      "high": "0.78",
      "low": "0.728",
      "close": "0.763",
      "average": "0.7432",
      "volume": "104606",
      "turnover": "77742.51",
      "trades": "77"
    },
    {
      "date": "2024-04-24",
      "bid": "0.749",
      "ask": "0.768",
      "open": "0.763",
      "high": "0.799",
      "low": "0.711",
      "close": "0.769",
      "average": "0.7404",
      "volume": "148771",
      "turnover": "110153.44",
      "trades": "91"
    },
    {
      "date": "2024-04-25",
      "bid": "0.715",
      "ask": "0.719",
      "open": "0.769",
      "high": "0.769",
      "low": "0.71",
      "close": "0.72",
      "average": "0.7264",
      "volume": "154205",
      "turnover": "112014.51",
      "trades": "86"
    },
    {
      "date": "2024-04-26",
      "bid": "0.806",
      "ask": "0.84",
      "open": "0.72",
      "high": "0.849",
      "low": "0.71",
      "close": "0.805",
      "average": "0.8141",
      "volume": "346621",
      "turnover": "282192.89",
      "trades": "167"
    },
    {
      "date": "2024-04-29",
      "bid": "0.801",
      "ask": "0.818",
      "open": "0.80",
      "high": "0.82",
      "low": "0.722",
      "close": "0.801",
      "average": "0.7696",
      "volume": "131925",
      "turnover": "101528.95",
      "trades": "76"
    },
    {
      "date": "2024-04-30",
      "bid": "0.896",
      "ask": "0.90",
      "open": "0.819",
      "high": "0.917",
      "low": "0.819",
      "close": "0.896",
      "average": "0.8839",
      "volume": "195651",
      "turnover": "172933.6",
      "trades": "128"
    },
    {
      "date": "2024-05-02",
      "bid": "0.951",
      "ask": "0.965",
      "open": "0.90",
      "high": "0.999",
      "low": "0.90",
      "close": "0.966",
      "average": "0.9602",
      "volume": "201601",
      "turnover": "193574.15",
      "trades": "135"
    },
    {
      "date": "2024-05-03",
      "bid": "1.024",
      "ask": "1.032",
      "open": "0.967",
      "high": "1.048",
      "low": "0.967",
      "close": "1.032",
      "average": "1.0273",
      "volume": "247357",
      "turnover": "254100.27",
      "trades": "140"
    },
    {
      "date": "2024-05-06",
      "bid": "1.26",
      "ask": "1.306",
      "open": "1.032",
      "high": "1.50",
      "low": "1.032",
      "close": "1.252",
      "average": "1.3097",
      "volume": "644035",
      "turnover": "843497.13",
      "trades": "494"
    },
    {
      "date": "2024-05-07",
      "bid": "1.478",
      "ask": "1.49",
      "open": "1.30",
      "high": "1.496",
      "low": "1.30",
      "close": "1.49",
      "average": "1.4031",
      "volume": "706803",
      "turnover": "991692.24",
      "trades": "437"
    },
    {
      "date": "2024-05-08",
      "bid": "1.342",
      "ask": "1.354",
      "open": "1.50",
      "high": "1.59",
      "low": "1.308",
      "close": "1.342",
      "average": "1.4478",
      "volume": "461880",
      "turnover": "668720.37",
      "trades": "276"
    },
    {
      "date": "2024-05-10",
      "bid": "1.41",
      "ask": "1.46",
      "open": "1.342",
      "high": "1.486",
      "low": "1.30",
      "close": "1.46",
      "average": "1.4214",
      "volume": "315114",
      "turnover": "447889.62",
      "trades": "272"
    },
    {
      "date": "2024-05-13",
      "bid": "1.492",
      "ask": "1.516",
      "open": "1.50",
      "high": "1.578",
      "low": "1.482",
      "close": "1.52",
      "average": "1.5167",
      "volume": "289170",
      "turnover": "438595.11",
      "trades": "172"
    },
    {
      "date": "2024-05-14",
      "bid": "1.892",
      "ask": "1.948",
      "open": "1.52",
      "high": "2.50",
      "low": "1.52",
      "close": "1.95",
      "average": "1.9413",
      "volume": "2430242",
      "turnover": "4717902.8",
      "trades": "866"
    },
    {
      "date": "2024-05-15",
      "bid": "2.415",
      "ask": "2.45",
      "open": "2.06",
      "high": "2.51",
      "low": "1.974",
      "close": "2.495",
      "average": "2.2596",
      "volume": "4225819",
      "turnover": "9548827.16",
      "trades": "2130"
    },
    {
      "date": "2024-05-16",
      "bid": "3.17",
      "ask": "3.235",
      "open": "2.535",
      "high": "3.525",
      "low": "2.52",
      "close": "3.18",
      "average": "3.052",
      "volume": "4978597",
      "turnover": "15194620.21",
      "trades": "3119"
    },
    {
      "date": "2024-05-17",
      "bid": "1.86",
      "ask": "1.868",
      "open": "2.805",
      "high": "2.895",
      "low": "1.748",
      "close": "1.832",
      "average": "2.343",
      "volume": "4200530",
      "turnover": "9841753.94",
      "trades": "2283"
    },
    {
      "date": "2024-05-20",
      "bid": "1.626",
      "ask": "1.682",
      "open": "1.882",
      "high": "2.40",
      "low": "1.526",
      "close": "1.628",
      "average": "1.6716",
      "volume": "1693160",
      "turnover": "2830240.08",
      "trades": "1119"
    },
    {
      "date": "2024-05-21",
      "bid": "1.402",
      "ask": "1.434",
      "open": "1.61",
      "high": "1.61",
      "low": "1.348",
      "close": "1.434",
      "average": "1.4258",
      "volume": "1004271",
      "turnover": "1431910.69",
      "trades": "650"
    },
    {
      "date": "2024-05-22",
      "bid": "1.822",
      "ask": "1.862",
      "open": "1.434",
      "high": "1.968",
      "low": "1.402",
      "close": "1.86",
      "average": "1.7787",
      "volume": "1786177",
      "turnover": "3177069.41",
      "trades": "904"
    },
    {
      "date": "2024-05-23",
      "bid": "1.704",
      "ask": "1.776",
      "open": "1.85",
      "high": "1.926",
      "low": "1.568",
      "close": "1.778",
      "average": "1.7138",
      "volume": "1138988",
      "turnover": "1952003.15",
      "trades": "486"
    },
    {
      "date": "2024-05-24",
      "bid": "1.744",
      "ask": "1.794",
      "open": "1.848",
      "high": "1.848",
      "low": "1.69",
      "close": "1.742",
      "average": "1.7651",
      "volume": "147246",
      "turnover": "259911.05",
      "trades": "180"
    },
    {
      "date": "2024-05-27",
      "bid": "1.744",
      "ask": "1.792",
      "open": "1.746",
      "high": "1.994",
      "low": "1.742",
      "close": "1.742",
      "average": "1.8351",
      "volume": "291936",
      "turnover": "535743.26",
      "trades": "251"
    },
    {
      "date": "2024-05-28",
      "bid": "1.702",
      "ask": "1.73",
      "open": "1.742",
      "high": "1.824",
      "low": "1.68",
      "close": "1.692",
      "average": "1.7394",
      "volume": "256004",
      "turnover": "445305.79",
      "trades": "176"
    },
    {
      "date": "2024-05-29",
      "bid": "1.702",
      "ask": "1.728",
      "open": "1.692",
      "high": "1.756",
      "low": "1.692",
      "close": "1.71",
      "average": "1.7185",
      "volume": "136370",
      "turnover": "234349.66",
      "trades": "106"
    },
    {
      "date": "2024-05-30",
      "bid": "1.634",
      "ask": "1.656",
      "open": "1.71",
      "high": "1.71",
      "low": "1.576",
      "close": "1.66",
      "average": "1.629",
      "volume": "157917",
      "turnover": "257243.8",
      "trades": "167"
    },
    {
      "date": "2024-05-31",
      "bid": "1.65",
      "ask": "1.696",
      "open": "1.66",
      "high": "1.734",
      "low": "1.65",
      "close": "1.71",
      "average": "1.7024",
      "volume": "103590",
      "turnover": "176355.7",
      "trades": "113"
    },
    {
      "date": "2024-06-03",
      "bid": "1.662",
      "ask": "1.692",
      "open": "1.71",
      "high": "1.71",
      "low": "1.656",
      "close": "1.688",
      "average": "1.6764",
      "volume": "82701",
      "turnover": "138642.32",
      "trades": "104"
    },
    {
      "date": "2024-06-04",
      "bid": "1.68",
      "ask": "1.688",
      "open": "1.688",
      "high": "1.69",
      "low": "1.602",
      "close": "1.69",
      "average": "1.636",
      "volume": "124009",
      "turnover": "202881.56",
      "trades": "113"
    },
    {
      "date": "2024-06-05",
      "bid": "1.656",
      "ask": "1.708",
      "open": "1.70",
      "high": "1.74",
      "low": "1.652",
      "close": "1.66",
      "average": "1.6955",
      "volume": "86447",
      "turnover": "146572.66",
      "trades": "73"
    },
    {
      "date": "2024-06-07",
      "bid": "1.562",
      "ask": "1.58",
      "open": "1.662",
      "high": "1.732",
      "low": "1.53",
      "close": "1.562",
      "average": "1.5885",
      "volume": "298018",
      "turnover": "473393.67",
      "trades": "196"
    },
    {
      "date": "2024-06-10",
      "bid": "1.68",
      "ask": "1.698",
      "open": "1.60",
      "high": "2.00",
      "low": "1.60",
      "close": "1.696",
      "average": "1.7928",
      "volume": "1536676",
      "turnover": "2754922.17",
      "trades": "686"
    },
    {
      "date": "2024-06-11",
      "bid": "1.602",
      "ask": "1.66",
      "open": "1.694",
      "high": "1.866",
      "low": "1.60",
      "close": "1.60",
      "average": "1.7166",
      "volume": "637367",
      "turnover": "1094104.68",
      "trades": "266"
    },
    {
      "date": "2024-06-12",
      "bid": "1.898",
      "ask": "1.94",
      "open": "1.602",
      "high": "2.00",
      "low": "1.602",
      "close": "1.95",
      "average": "1.8492",
      "volume": "1064365",
      "turnover": "1968194.39",
      "trades": "437"
    },
    {
      "date": "2024-06-13",
      "bid": "1.72",
      "ask": "1.746",
      "open": "1.946",
      "high": "1.946",
      "low": "1.672",
      "close": "1.734",
      "average": "1.796",
      "volume": "769270",
      "turnover": "1381612.38",
      "trades": "393"
    },
    {
      "date": "2024-06-14",
      "bid": "1.67",
      "ask": "1.69",
      "open": "1.734",
      "high": "2.00",
      "low": "1.624",
      "close": "1.678",
      "average": "1.7894",
      "volume": "899310",
      "turnover": "1609259.16",
      "trades": "406"
    },
    {
      "date": "2024-06-17",
      "bid": "1.67",
      "ask": "1.702",
      "open": "1.678",
      "high": "1.804",
      "low": "1.66",
      "close": "1.678",
      "average": "1.6975",
      "volume": "145648",
      "turnover": "247239.91",
      "trades": "112"
    },
    {
      "date": "2024-06-18",
      "bid": "1.616",
      "ask": "1.644",
      "open": "1.678",
      "high": "1.79",
      "low": "1.60",
      "close": "1.644",
      "average": "1.653",
      "volume": "164411",
      "turnover": "271766.64",
      "trades": "114"
    },
    {
      "date": "2024-06-19",
      "bid": "1.56",
      "ask": "1.584",
      "open": "1.64",
      "high": "1.736",
      "low": "1.55",
      "close": "1.584",
      "average": "1.6007",
      "volume": "121412",
      "turnover": "194342.71",
      "trades": "101"
    },
    {
      "date": "2024-06-20",
      "bid": "1.534",
      "ask": "1.64",
      "open": "1.584",
      "high": "1.65",
      "low": "1.452",
      "close": "1.65",
      "average": "1.5089",
      "volume": "252701",
      "turnover": "381304.91",
      "trades": "181"
    },
    {
      "date": "2024-06-24",
      "bid": "1.548",
      "ask": "1.58",
      "open": "1.65",
      "high": "1.65",
      "low": "1.45",
      "close": "1.546",
      "average": "1.5296",
      "volume": "194023",
      "turnover": "296774.95",
      "trades": "131"
    },
    {
      "date": "2024-06-25",
      "bid": "1.452",
      "ask": "1.458",
      "open": "1.546",
      "high": "1.546",
      "low": "1.416",
      "close": "1.458",
      "average": "1.4609",
      "volume": "175319",
      "turnover": "256115.7",
      "trades": "133"
    },
    {
      "date": "2024-06-26",
      "bid": "1.402",
      "ask": "1.428",
      "open": "1.45",
      "high": "1.454",
      "low": "1.378",
      "close": "1.43",
      "average": "1.4033",
      "volume": "94648",
      "turnover": "132824.22",
      "trades": "114"
    },
    {
      "date": "2024-06-27",
      "bid": "1.73",
      "ask": "1.744",
      "open": "1.43",
      "high": "1.856",
      "low": "1.43",
      "close": "1.73",
      "average": "1.6593",
      "volume": "764979",
      "turnover": "1269331.64",
      "trades": "394"
    },
    {
      "date": "2024-06-28",
      "bid": "1.702",
      "ask": "1.728",
      "open": "1.73",
      "high": "1.73",
      "low": "1.616",
      "close": "1.702",
      "average": "1.7038",
      "volume": "102928",
      "turnover": "175370.75",
      "trades": "116"
    },
    {
      "date": "2024-07-01",
      "bid": "1.592",
      "ask": "1.632",
      "open": "1.73",
      "high": "1.73",
      "low": "1.58",
      "close": "1.632",
      "average": "1.6085",
      "volume": "164962",
      "turnover": "265345.95",
      "trades": "113"
    },
    {
      "date": "2024-07-02",
      "bid": "1.61",
      "ask": "1.622",
      "open": "1.60",
      "high": "1.632",
      "low": "1.572",
      "close": "1.61",
      "average": "1.6062",
      "volume": "51508",
      "turnover": "82729.66",
      "trades": "80"
    },
    {
      "date": "2024-07-03",
      "bid": "1.62",
      "ask": "1.636",
      "open": "1.612",
      "high": "1.71",
      "low": "1.612",
      "close": "1.62",
      "average": "1.6592",
      "volume": "87799",
      "turnover": "145674.35",
      "trades": "111"
    },
    {
      "date": "2024-07-04",
      "bid": "1.62",
      "ask": "1.634",
      "open": "1.62",
      "high": "1.688",
      "low": "1.62",
      "close": "1.62",
      "average": "1.6447",
      "volume": "72869",
      "turnover": "119845.44",
      "trades": "57"
    },
    {
      "date": "2024-07-05",
      "bid": "1.65",
      "ask": "1.68",
      "open": "1.62",
      "high": "1.826",
      "low": "1.62",
      "close": "1.68",
      "average": "1.7234",
      "volume": "597109",
      "turnover": "1029051.94",
      "trades": "293"
    },
    {
      "date": "2024-07-08",
      "bid": "1.89",
      "ask": "1.898",
      "open": "1.71",
      "high": "1.95",
      "low": "1.708",
      "close": "1.90",
      "average": "1.8705",
      "volume": "674232",
      "turnover": "1261182.25",
      "trades": "393"
    },
    {
      "date": "2024-07-09",
      "bid": "1.92",
      "ask": "1.928",
      "open": "1.904",
      "high": "2.00",
      "low": "1.804",
      "close": "1.928",
      "average": "1.9205",
      "volume": "257401",
      "turnover": "494343.07",
      "trades": "183"
    },
    {
      "date": "2024-07-10",
      "bid": "1.602",
      "ask": "1.626",
      "open": "1.844",
      "high": "1.844",
      "low": "1.47",
      "close": "1.626",
      "average": "1.6116",
      "volume": "1466057",
      "turnover": "2362720.81",
      "trades": "756"
    },
    {
      "date": "2024-07-11",
      "bid": "1.50",
      "ask": "1.518",
      "open": "1.50",
      "high": "1.60",
      "low": "1.47",
      "close": "1.52",
      "average": "1.5159",
      "volume": "763656",
      "turnover": "1157656.8",
      "trades": "329"
    },
    {
      "date": "2024-07-12",
      "bid": "1.53",
      "ask": "1.554",
      "open": "1.52",
      "high": "1.58",
      "low": "1.48",
      "close": "1.53",
      "average": "1.54",
      "volume": "382762",
      "turnover": "589464.3",
      "trades": "147"
    },
    {
      "date": "2024-07-15",
      "bid": "1.622",
      "ask": "1.638",
      "open": "1.61",
      "high": "1.888",
      "low": "1.594",
      "close": "1.66",
      "average": "1.7126",
      "volume": "828600",
      "turnover": "1419033.28",
      "trades": "399"
    },
    {
      "date": "2024-07-16",
      "bid": "1.664",
      "ask": "1.684",
      "open": "1.68",
      "high": "1.71",
      "low": "1.614",
      "close": "1.686",
      "average": "1.6603",
      "volume": "186865",
      "turnover": "310249.83",
      "trades": "125"
    },
    {
      "date": "2024-07-17",
      "bid": "1.652",
      "ask": "1.668",
      "open": "1.686",
      "high": "1.692",
      "low": "1.626",
      "close": "1.652",
      "average": "1.6485",
      "volume": "57266",
      "turnover": "94401.88",
      "trades": "60"
    },
    {
      "date": "2024-07-18",
      "bid": "1.602",
      "ask": "1.616",
      "open": "1.652",
      "high": "1.666",
      "low": "1.59",
      "close": "1.616",
      "average": "1.6377",
      "volume": "141746",
      "turnover": "232277.69",
      "trades": "108"
    },
    {
      "date": "2024-07-19",
      "bid": "1.602",
      "ask": "1.628",
      "open": "1.648",
      "high": "1.648",
      "low": "1.60",
      "close": "1.63",
      "average": "1.6174",
      "volume": "43495",
      "turnover": "70349.13",
      "trades": "48"
    },
    {
      "date": "2024-07-22",
      "bid": "1.602",
      "ask": "1.62",
      "open": "1.63",
      "high": "1.644",
      "low": "1.60",
      "close": "1.60",
      "average": "1.6198",
      "volume": "61458",
      "turnover": "99552.26",
      "trades": "58"
    },
    {
      "date": "2024-07-23",
      "bid": "1.592",
      "ask": "1.604",
      "open": "1.602",
      "high": "1.628",
      "low": "1.58",
      "close": "1.608",
      "average": "1.609",
      "volume": "78905",
      "turnover": "126956.82",
      "trades": "58"
    },
    {
      "date": "2024-07-24",
      "bid": "1.53",
      "ask": "1.562",
      "open": "1.608",
      "high": "1.608",
      "low": "1.518",
      "close": "1.53",
      "average": "1.5429",
      "volume": "149864",
      "turnover": "231230.2",
      "trades": "69"
    },
    {
      "date": "2024-07-25",
      "bid": "1.556",
      "ask": "1.58",
      "open": "1.52",
      "high": "1.58",
      "low": "1.502",
      "close": "1.542",
      "average": "1.5211",
      "volume": "73252",
      "turnover": "111426.23",
      "trades": "64"
    },
    {
      "date": "2024-07-26",
      "bid": "1.566",
      "ask": "1.596",
      "open": "1.542",
      "high": "1.60",
      "low": "1.532",
      "close": "1.596",
      "average": "1.5828",
      "volume": "119772",
      "turnover": "189579.76",
      "trades": "66"
    },
    {
      "date": "2024-07-29",
      "bid": "1.57",
      "ask": "1.586",
      "open": "1.596",
      "high": "1.60",
      "low": "1.554",
      "close": "1.582",
      "average": "1.5848",
      "volume": "186177",
      "turnover": "295045.48",
      "trades": "130"
    },
    {
      "date": "2024-07-30",
      "bid": "1.542",
      "ask": "1.576",
      "open": "1.582",
      "high": "1.582",
      "low": "1.538",
      "close": "1.578",
      "average": "1.569",
      "volume": "62762",
      "turnover": "98472.54",
      "trades": "72"
    },
    {
      "date": "2024-07-31",
      "bid": "1.598",
      "ask": "1.60",
      "open": "1.54",
      "high": "1.584",
      "low": "1.514",
      "close": "1.584",
      "average": "1.5585",
      "volume": "99176",
      "turnover": "154562.61",
      "trades": "59"
    },
    {
      "date": "2024-08-01",
      "bid": "1.534",
      "ask": "1.568",
      "open": "1.534",
      "high": "1.578",
      "low": "1.532",
      "close": "1.57",
      "average": "1.5505",
      "volume": "38548",
      "turnover": "59767.77",
      "trades": "46"
    },
    {
      "date": "2024-08-02",
      "bid": "1.534",
      "ask": "1.558",
      "open": "1.57",
      "high": "1.57",
      "low": "1.494",
      "close": "1.558",
      "average": "1.5111",
      "volume": "198664",
      "turnover": "300201.42",
      "trades": "61"
    },
    {
      "date": "2024-08-05",
      "bid": "1.42",
      "ask": "1.504",
      "open": "1.50",
      "high": "1.508",
      "low": "1.40",
      "close": "1.506",
      "average": "1.4326",
      "volume": "232120",
      "turnover": "332533.77",
      "trades": "153"
    },
    {
      "date": "2024-08-06",
      "bid": "1.478",
      "ask": "1.48",
      "open": "1.506",
      "high": "1.51",
      "low": "1.436",
      "close": "1.48",
      "average": "1.4842",
      "volume": "77944",
      "turnover": "115683.05",
      "trades": "68"
    },
    {
      "date": "2024-08-07",
      "bid": "1.50",
      "ask": "1.514",
      "open": "1.48",
      "high": "1.538",
      "low": "1.45",
      "close": "1.514",
      "average": "1.5026",
      "volume": "107696",
      "turnover": "161818.81",
      "trades": "71"
    },
    {
      "date": "2024-08-08",
      "bid": "1.526",
      "ask": "1.568",
      "open": "1.514",
      "high": "1.90",
      "low": "1.478",
      "close": "1.542",
      "average": "1.6689",
      "volume": "1902851",
      "turnover": "3175660.65",
      "trades": "532"
    },
    {
      "date": "2024-08-09",
      "bid": "1.518",
      "ask": "1.528",
      "open": "1.544",
      "high": "1.594",
      "low": "1.494",
      "close": "1.528",
      "average": "1.5365",
      "volume": "225090",
      "turnover": "345841.21",
      "trades": "122"
    },
    {
      "date": "2024-08-12",
      "bid": "1.526",
      "ask": "1.55",
      "open": "1.528",
      "high": "1.596",
      "low": "1.524",
      "close": "1.524",
      "average": "1.5701",
      "volume": "198980",
      "turnover": "312424.17",
      "trades": "93"
    },
    {
      "date": "2024-08-13",
      "bid": "1.486",
      "ask": "1.536",
      "open": "1.524",
      "high": "1.554",
      "low": "1.496",
      "close": "1.496",
      "average": "1.5177",
      "volume": "115472",
      "turnover": "175247.4",
      "trades": "56"
    },
    {
      "date": "2024-08-14",
      "bid": "1.568",
      "ask": "1.576",
      "open": "1.484",
      "high": "1.606",
      "low": "1.484",
      "close": "1.576",
      "average": "1.5686",
      "volume": "261407",
      "turnover": "410040.6",
      "trades": "124"
    },
    {
      "date": "2024-08-15",
      "bid": "1.638",
      "ask": "1.678",
      "open": "1.54",
      "high": "1.69",
      "low": "1.49",
      "close": "1.69",
      "average": "1.5959",
      "volume": "107211",
      "turnover": "171098.2",
      "trades": "74"
    },
    {
      "date": "2024-08-16",
      "bid": "1.51",
      "ask": "1.52",
      "open": "1.638",
      "high": "1.638",
      "low": "1.47",
      "close": "1.51",
      "average": "1.5322",
      "volume": "380856",
      "turnover": "583540.51",
      "trades": "234"
    },
    {
      "date": "2024-08-19",
      "bid": "1.522",
      "ask": "1.55",
      "open": "1.51",
      "high": "1.558",
      "low": "1.492",
      "close": "1.55",
      "average": "1.5228",
      "volume": "103975",
      "turnover": "158336.86",
      "trades": "66"
    },
    {
      "date": "2024-08-20",
      "bid": "1.60",
      "ask": "1.602",
      "open": "1.55",
      "high": "1.60",
      "low": "1.49",
      "close": "1.60",
      "average": "1.5405",
      "volume": "214385",
      "turnover": "330260.1",
      "trades": "99"
    },
    {
      "date": "2024-08-21",
      "bid": "1.568",
      "ask": "1.61",
      "open": "1.60",
      "high": "1.638",
      "low": "1.58",
      "close": "1.58",
      "average": "1.6142",
      "volume": "55423",
      "turnover": "89466.53",
      "trades": "46"
    },
    {
      "date": "2024-08-22",
      "bid": "1.566",
      "ask": "1.632",
      "open": "1.58",
      "high": "1.638",
      "low": "1.566",
      "close": "1.592",
      "average": "1.6038",
      "volume": "34635",
      "turnover": "55547.71",
      "trades": "41"
    },
    {
      "date": "2024-08-23",
      "bid": "1.49",
      "ask": "1.536",
      "open": "1.60",
      "high": "1.626",
      "low": "1.464",
      "close": "1.528",
      "average": "1.5104",
      "volume": "154336",
      "turnover": "233114.74",
      "trades": "96"
    },
    {
      "date": "2024-08-26",
      "bid": "1.502",
      "ask": "1.53",
      "open": "1.508",
      "high": "1.536",
      "low": "1.48",
      "close": "1.53",
      "average": "1.5017",
      "volume": "67721",
      "turnover": "101699.89",
      "trades": "74"
    },
    {
      "date": "2024-08-27",
      "bid": "1.492",
      "ask": "1.508",
      "open": "1.53",
      "high": "1.53",
      "low": "1.48",
      "close": "1.492",
      "average": "1.4961",
      "volume": "68403",
      "turnover": "102338.77",
      "trades": "61"
    },
    {
      "date": "2024-08-28",
      "bid": "1.496",
      "ask": "1.524",
      "open": "1.492",
      "high": "1.54",
      "low": "1.482",
      "close": "1.494",
      "average": "1.5154",
      "volume": "77691",
      "turnover": "117732.29",
      "trades": "50"
    },
    {
      "date": "2024-08-29",
      "bid": "1.502",
      "ask": "1.53",
      "open": "1.494",
      "high": "1.538",
      "low": "1.494",
      "close": "1.528",
      "average": "1.5127",
      "volume": "17974",
      "turnover": "27190.03",
      "trades": "37"
    },
    {
      "date": "2024-08-30",
      "bid": "1.502",
      "ask": "1.51",
      "open": "1.53",
      "high": "1.53",
      "low": "1.49",
      "close": "1.50",
      "average": "1.5115",
      "volume": "55965",
      "turnover": "84592.67",
      "trades": "49"
    },
    {
      "date": "2024-09-02",
      "bid": "1.482",
      "ask": "1.496",
      "open": "1.50",
      "high": "1.518",
      "low": "1.48",
      "close": "1.496",
      "average": "1.491",
      "volume": "33565",
      "turnover": "50044.1",
      "trades": "64"
    },
    {
      "date": "2024-09-03",
      "bid": "1.42",
      "ask": "1.43",
      "open": "1.496",
      "high": "1.496",
      "low": "1.384",
      "close": "1.43",
      "average": "1.4282",
      "volume": "76874",
      "turnover": "109789.57",
      "trades": "114"
    },
    {
      "date": "2024-09-04",
      "bid": "1.42",
      "ask": "1.436",
      "open": "1.428",
      "high": "1.442",
      "low": "1.38",
      "close": "1.436",
      "average": "1.401",
      "volume": "275360",
      "turnover": "385791.85",
      "trades": "69"
    },
    {
      "date": "2024-09-05",
      "bid": "1.356",
      "ask": "1.384",
      "open": "1.438",
      "high": "1.438",
      "low": "1.324",
      "close": "1.384",
      "average": "1.3613",
      "volume": "215178",
      "turnover": "292923.98",
      "trades": "154"
    },
    {
      "date": "2024-09-06",
      "bid": "1.35",
      "ask": "1.366",
      "open": "1.374",
      "high": "1.374",
      "low": "1.338",
      "close": "1.35",
      "average": "1.3549",
      "volume": "14784",
      "turnover": "20030.11",
      "trades": "28"
    },
    {
      "date": "2024-09-09",
      "bid": "1.364",
      "ask": "1.402",
      "open": "1.348",
      "high": "1.486",
      "low": "1.306",
      "close": "1.402",
      "average": "1.353",
      "volume": "61682",
      "turnover": "83453.84",
      "trades": "81"
    },
    {
      "date": "2024-09-10",
      "bid": "1.362",
      "ask": "1.386",
      "open": "1.402",
      "high": "1.402",
      "low": "1.36",
      "close": "1.362",
      "average": "1.3804",
      "volume": "59070",
      "turnover": "81540.41",
      "trades": "43"
    },
    {
      "date": "2024-09-11",
      "bid": "1.364",
      "ask": "1.388",
      "open": "1.386",
      "high": "1.40",
      "low": "1.33",
      "close": "1.364",
      "average": "1.3805",
      "volume": "12107",
      "turnover": "16714.3",
      "trades": "22"
    },
    {
      "date": "2024-09-12",
      "bid": "1.35",
      "ask": "1.358",
      "open": "1.364",
      "high": "1.388",
      "low": "1.33",
      "close": "1.34",
      "average": "1.3509",
      "volume": "29742",
      "turnover": "40179.21",
      "trades": "40"
    },
    {
      "date": "2024-09-13",
      "bid": "1.45",
      "ask": "1.462",
      "open": "1.338",
      "high": "1.588",
      "low": "1.322",
      "close": "1.45",
      "average": "1.4928",
      "volume": "425924",
      "turnover": "635799.84",
      "trades": "110"
    },
    {
      "date": "2024-09-16",
      "bid": "1.522",
      "ask": "1.54",
      "open": "1.498",
      "high": "1.556",
      "low": "1.364",
      "close": "1.55",
      "average": "1.4823",
      "volume": "53998",
      "turnover": "80040.37",
      "trades": "71"
    },
    {
      "date": "2024-09-17",
      "bid": "1.518",
      "ask": "1.526",
      "open": "1.548",
      "high": "1.588",
      "low": "1.466",
      "close": "1.516",
      "average": "1.5392",
      "volume": "31263",
      "turnover": "48118.86",
      "trades": "47"
    },
    {
      "date": "2024-09-18",
      "bid": "1.522",
      "ask": "1.568",
      "open": "1.50",
      "high": "1.578",
      "low": "1.482",
      "close": "1.568",
      "average": "1.5503",
      "volume": "10145",
      "turnover": "15727.32",
      "trades": "24"
    },
    {
      "date": "2024-09-19",
      "bid": "1.588",
      "ask": "1.594",
      "open": "1.568",
      "high": "1.594",
      "low": "1.508",
      "close": "1.588",
      "average": "1.5714",
      "volume": "34027",
      "turnover": "53469.68",
      "trades": "48"
    },
    {
      "date": "2024-09-20",
      "bid": "1.57",
      "ask": "1.598",
      "open": "1.588",
      "high": "1.61",
      "low": "1.542",
      "close": "1.598",
      "average": "1.5729",
      "volume": "35427",
      "turnover": "55723.26",
      "trades": "42"
    },
    {
      "date": "2024-09-23",
      "bid": "1.564",
      "ask": "1.598",
      "open": "1.598",
      "high": "1.61",
      "low": "1.508",
      "close": "1.564",
      "average": "1.5809",
      "volume": "88916",
      "turnover": "140569.71",
      "trades": "75"
    },
    {
      "date": "2024-09-24",
      "bid": "1.522",
      "ask": "1.57",
      "open": "1.564",
      "high": "1.59",
      "low": "1.50",
      "close": "1.57",
      "average": "1.5329",
      "volume": "45518",
      "turnover": "69774.26",
      "trades": "45"
    },
    {
      "date": "2024-09-25",
      "bid": "1.528",
      "ask": "1.552",
      "open": "1.57",
      "high": "1.598",
      "low": "1.512",
      "close": "1.528",
      "average": "1.5539",
      "volume": "73479",
      "turnover": "114176.41",
      "trades": "85"
    },
    {
      "date": "2024-09-26",
      "bid": "1.50",
      "ask": "1.522",
      "open": "1.50",
      "high": "1.59",
      "low": "1.50",
      "close": "1.50",
      "average": "1.5089",
      "volume": "74517",
      "turnover": "112438.14",
      "trades": "69"
    },
    {
      "date": "2024-09-27",
      "bid": "1.518",
      "ask": "1.532",
      "open": "1.50",
      "high": "1.57",
      "low": "1.50",
      "close": "1.532",
      "average": "1.5062",
      "volume": "29844",
      "turnover": "44952.19",
      "trades": "38"
    },
    {
      "date": "2024-09-30",
      "bid": "1.524",
      "ask": "1.548",
      "open": "1.532",
      "high": "1.568",
      "low": "1.508",
      "close": "1.524",
      "average": "1.5495",
      "volume": "44416",
      "turnover": "68822.86",
      "trades": "56"
    },
    {
      "date": "2024-10-01",
      "bid": "1.574",
      "ask": "1.582",
      "open": "1.554",
      "high": "1.696",
      "low": "1.55",
      "close": "1.582",
      "average": "1.5923",
      "volume": "78248",
      "turnover": "124597.66",
      "trades": "86"
    },
    {
      "date": "2024-10-02",
      "bid": "1.54",
      "ask": "1.558",
      "open": "1.58",
      "high": "1.58",
      "low": "1.524",
      "close": "1.54",
      "average": "1.552",
      "volume": "22840",
      "turnover": "35448.77",
      "trades": "41"
    },
    {
      "date": "2024-10-03",
      "bid": "1.78",
      "ask": "1.80",
      "open": "1.54",
      "high": "2.40",
      "low": "1.54",
      "close": "1.776",
      "average": "1.8894",
      "volume": "970091",
      "turnover": "1832848.28",
      "trades": "673"
    },
    {
      "date": "2024-10-04",
      "bid": "1.706",
      "ask": "1.754",
      "open": "1.774",
      "high": "1.776",
      "low": "1.668",
      "close": "1.754",
      "average": "1.7089",
      "volume": "136701",
      "turnover": "233604.51",
      "trades": "112"
    },
    {
      "date": "2024-10-07",
      "bid": "1.62",
      "ask": "1.632",
      "open": "1.80",
      "high": "1.80",
      "low": "1.56",
      "close": "1.56",
      "average": "1.6457",
      "volume": "225509",
      "turnover": "371110.02",
      "trades": "177"
    },
    {
      "date": "2024-10-08",
      "bid": "1.55",
      "ask": "1.558",
      "open": "1.60",
      "high": "1.644",
      "low": "1.526",
      "close": "1.554",
      "average": "1.5804",
      "volume": "137062",
      "turnover": "216609.13",
      "trades": "106"
    },
    {
      "date": "2024-10-09",
      "bid": "1.578",
      "ask": "1.606",
      "open": "1.54",
      "high": "1.618",
      "low": "1.528",
      "close": "1.578",
      "average": "1.5845",
      "volume": "38653",
      "turnover": "61244.7",
      "trades": "42"
    },
    {
      "date": "2024-10-10",
      "bid": "1.618",
      "ask": "1.646",
      "open": "1.58",
      "high": "1.70",
      "low": "1.58",
      "close": "1.648",
      "average": "1.6827",
      "volume": "107847",
      "turnover": "181477.29",
      "trades": "83"
    },
    {
      "date": "2024-10-11",
      "bid": "1.564",
      "ask": "1.57",
      "open": "1.646",
      "high": "1.646",
      "low": "1.55",
      "close": "1.57",
      "average": "1.5755",
      "volume": "107464",
      "turnover": "169311.68",
      "trades": "79"
    },
    {
      "date": "2024-10-14",
      "bid": "1.57",
      "ask": "1.606",
      "open": "1.53",
      "high": "1.612",
      "low": "1.53",
      "close": "1.57",
      "average": "1.5818",
      "volume": "53087",
      "turnover": "83971.38",
      "trades": "65"
    },
    {
      "date": "2024-10-15",
      "bid": "1.514",
      "ask": "1.556",
      "open": "1.57",
      "high": "1.62",
      "low": "1.508",
      "close": "1.556",
      "average": "1.5341",
      "volume": "126560",
      "turnover": "194160.77",
      "trades": "75"
    },
    {
      "date": "2024-10-16",
      "bid": "1.504",
      "ask": "1.518",
      "open": "1.516",
      "high": "1.532",
      "low": "1.50",
      "close": "1.504",
      "average": "1.5128",
      "volume": "19205",
      "turnover": "29054.25",
      "trades": "45"
    },
    {
      "date": "2024-10-17",
      "bid": "1.504",
      "ask": "1.58",
      "open": "1.502",
      "high": "1.586",
      "low": "1.49",
      "close": "1.582",
      "average": "1.5032",
      "volume": "27220",
      "turnover": "40918.21",
      "trades": "40"
    },
    {
      "date": "2024-10-18",
      "bid": "1.54",
      "ask": "1.552",
      "open": "1.582",
      "high": "1.582",
      "low": "1.498",
      "close": "1.552",
      "average": "1.5691",
      "volume": "12103",
      "turnover": "18990.24",
      "trades": "41"
    },
    {
      "date": "2024-10-21",
      "bid": "1.504",
      "ask": "1.508",
      "open": "1.55",
      "high": "1.55",
      "low": "1.48",
      "close": "1.508",
      "average": "1.4973",
      "volume": "39033",
      "turnover": "58443.82",
      "trades": "29"
    },
    {
      "date": "2024-10-22",
      "bid": "1.506",
      "ask": "1.552",
      "open": "1.502",
      "high": "1.552",
      "low": "1.502",
      "close": "1.506",
      "average": "1.5087",
      "volume": "12117",
      "turnover": "18281.49",
      "trades": "15"
    },
    {
      "date": "2024-10-23",
      "bid": "1.48",
      "ask": "1.482",
      "open": "1.596",
      "high": "1.596",
      "low": "1.48",
      "close": "1.482",
      "average": "1.493",
      "volume": "25991",
      "turnover": "38803.64",
      "trades": "42"
    },
    {
      "date": "2024-10-24",
      "bid": "1.486",
      "ask": "1.526",
      "open": "1.482",
      "high": "1.56",
      "low": "1.482",
      "close": "1.486",
      "average": "1.5107",
      "volume": "29746",
      "turnover": "44937.3",
      "trades": "26"
    },
    {
      "date": "2024-10-25",
      "bid": "1.41",
      "ask": "1.428",
      "open": "1.48",
      "high": "1.50",
      "low": "1.398",
      "close": "1.43",
      "average": "1.4348",
      "volume": "147267",
      "turnover": "211304.54",
      "trades": "141"
    },
    {
      "date": "2024-10-28",
      "bid": "1.432",
      "ask": "1.48",
      "open": "1.424",
      "high": "1.544",
      "low": "1.38",
      "close": "1.43",
      "average": "1.441",
      "volume": "63054",
      "turnover": "90861.95",
      "trades": "70"
    },
    {
      "date": "2024-10-29",
      "bid": "1.422",
      "ask": "1.458",
      "open": "1.43",
      "high": "1.53",
      "low": "1.422",
      "close": "1.422",
      "average": "1.4702",
      "volume": "41123",
      "turnover": "60458.92",
      "trades": "43"
    },
    {
      "date": "2024-10-30",
      "bid": "1.39",
      "ask": "1.412",
      "open": "1.422",
      "high": "1.422",
      "low": "1.382",
      "close": "1.412",
      "average": "1.4021",
      "volume": "19963",
      "turnover": "27990.28",
      "trades": "39"
    },
    {
      "date": "2024-10-31",
      "bid": "1.372",
      "ask": "1.388",
      "open": "1.442",
      "high": "1.442",
      "low": "1.37",
      "close": "1.39",
      "average": "1.3909",
      "volume": "29403",
      "turnover": "40896.56",
      "trades": "42"
    },
    {
      "date": "2024-11-01",
      "bid": "1.46",
      "ask": "1.48",
      "open": "1.388",
      "high": "1.55",
      "low": "1.386",
      "close": "1.454",
      "average": "1.4671",
      "volume": "53545",
      "turnover": "78554.7",
      "trades": "89"
    },
    {
      "date": "2024-11-04",
      "bid": "1.414",
      "ask": "1.43",
      "open": "1.48",
      "high": "1.49",
      "low": "1.414",
      "close": "1.414",
      "average": "1.4451",
      "volume": "25884",
      "turnover": "37405.84",
      "trades": "59"
    },
    {
      "date": "2024-11-05",
      "bid": "1.39",
      "ask": "1.414",
      "open": "1.424",
      "high": "1.448",
      "low": "1.378",
      "close": "1.382",
      "average": "1.3971",
      "volume": "27344",
      "turnover": "38203.59",
      "trades": "41"
    },
    {
      "date": "2024-11-06",
      "bid": "1.322",
      "ask": "1.346",
      "open": "1.412",
      "high": "1.456",
      "low": "1.334",
      "close": "1.346",
      "average": "1.3828",
      "volume": "20166",
      "turnover": "27885.17",
      "trades": "58"
    },
    {
      "date": "2024-11-07",
      "bid": "1.344",
      "ask": "1.376",
      "open": "1.322",
      "high": "1.444",
      "low": "1.322",
      "close": "1.44",
      "average": "1.3658",
      "volume": "46818",
      "turnover": "63942.24",
      "trades": "60"
    },
    {
      "date": "2024-11-08",
      "bid": "1.42",
      "ask": "1.444",
      "open": "1.484",
      "high": "1.484",
      "low": "1.376",
      "close": "1.444",
      "average": "1.4212",
      "volume": "33506",
      "turnover": "47619.64",
      "trades": "39"
    },
    {
      "date": "2024-11-11",
      "bid": "1.376",
      "ask": "1.398",
      "open": "1.42",
      "high": "1.42",
      "low": "1.37",
      "close": "1.396",
      "average": "1.388",
      "volume": "21706",
      "turnover": "30127.99",
      "trades": "51"
    },
    {
      "date": "2024-11-12",
      "bid": "1.31",
      "ask": "1.328",
      "open": "1.35",
      "high": "1.35",
      "low": "1.202",
      "close": "1.308",
      "average": "1.2817",
      "volume": "131000",
      "turnover": "167900.19",
      "trades": "146"
    },
    {
      "date": "2024-11-13",
      "bid": "1.258",
      "ask": "1.28",
      "open": "1.31",
      "high": "1.31",
      "low": "1.258",
      "close": "1.28",
      "average": "1.2896",
      "volume": "50118",
      "turnover": "64633.92",
      "trades": "63"
    },
    {
      "date": "2024-11-14",
      "bid": "1.242",
      "ask": "1.258",
      "open": "1.258",
      "high": "1.444",
      "low": "1.218",
      "close": "1.26",
      "average": "1.2786",
      "volume": "91956",
      "turnover": "117573.22",
      "trades": "92"
    },
    {
      "date": "2024-11-15",
      "bid": "1.246",
      "ask": "1.296",
      "open": "1.258",
      "high": "1.38",
      "low": "1.21",
      "close": "1.296",
      "average": "1.2731",
      "volume": "332460",
      "turnover": "423246.99",
      "trades": "79"
    },
    {
      "date": "2024-11-18",
      "bid": "1.21",
      "ask": "1.23",
      "open": "1.246",
      "high": "1.30",
      "low": "1.198",
      "close": "1.232",
      "average": "1.2159",
      "volume": "155678",
      "turnover": "189293.76",
      "trades": "107"
    },
    {
      "date": "2024-11-19",
      "bid": "1.21",
      "ask": "1.218",
      "open": "1.23",
      "high": "1.28",
      "low": "1.204",
      "close": "1.21",
      "average": "1.2478",
      "volume": "47028",
      "turnover": "58680.64",
      "trades": "45"
    },
    {
      "date": "2024-11-20",
      "bid": "1.20",
      "ask": "1.22",
      "open": "1.22",
      "high": "1.278",
      "low": "1.20",
      "close": "1.20",
      "average": "1.215",
      "volume": "11947",
      "turnover": "14516.05",
      "trades": "40"
    },
    {
      "date": "2024-11-21",
      "bid": "1.172",
      "ask": "1.182",
      "open": "1.22",
      "high": "1.268",
      "low": "1.10",
      "close": "1.172",
      "average": "1.1635",
      "volume": "78936",
      "turnover": "91839.35",
      "trades": "55"
    },
    {
      "date": "2024-11-22",
      "bid": "1.16",
      "ask": "1.174",
      "open": "1.172",
      "high": "1.268",
      "low": "1.116",
      "close": "1.174",
      "average": "1.157",
      "volume": "87233",
      "turnover": "100924.5",
      "trades": "69"
    },
    {
      "date": "2024-11-25",
      "bid": "1.106",
      "ask": "1.274",
      "open": "1.16",
      "high": "1.294",
      "low": "1.05",
      "close": "1.106",
      "average": "1.144",
      "volume": "128438",
      "turnover": "146930.39",
      "trades": "92"
    },
    {
      "date": "2024-11-26",
      "bid": "1.10",
      "ask": "1.108",
      "open": "1.27",
      "high": "1.27",
      "low": "1.062",
      "close": "1.116",
      "average": "1.1204",
      "volume": "37250",
      "turnover": "41735.47",
      "trades": "57"
    },
    {
      "date": "2024-11-27",
      "bid": "1.106",
      "ask": "1.108",
      "open": "1.08",
      "high": "1.242",
      "low": "1.08",
      "close": "1.108",
      "average": "1.1201",
      "volume": "66638",
      "turnover": "74643.12",
      "trades": "61"
    },
    {
      "date": "2024-11-28",
      "bid": "1.112",
      "ask": "1.126",
      "open": "1.106",
      "high": "1.15",
      "low": "1.08",
      "close": "1.126",
      "average": "1.1063",
      "volume": "157373",
      "turnover": "174099.9",
      "trades": "81"
    },
    {
      "date": "2024-11-29",
      "bid": "1.134",
      "ask": "1.14",
      "open": "1.126",
      "high": "1.19",
      "low": "1.12",
      "close": "1.134",
      "average": "1.1352",
      "volume": "31302",
      "turnover": "35532.6",
      "trades": "44"
    },
    {
      "date": "2024-12-02",
      "bid": "1.118",
      "ask": "1.124",
      "open": "1.14",
      "high": "1.17",
      "low": "1.10",
      "close": "1.124",
      "average": "1.1209",
      "volume": "78766",
      "turnover": "88287.68",
      "trades": "35"
    },
    {
      "date": "2024-12-03",
      "bid": "1.05",
      "ask": "1.062",
      "open": "1.118",
      "high": "1.118",
      "low": "1.05",
      "close": "1.062",
      "average": "1.0822",
      "volume": "171598",
      "turnover": "185697.76",
      "trades": "80"
    },
    {
      "date": "2024-12-04",
      "bid": "1.084",
      "ask": "1.09",
      "open": "1.06",
      "high": "1.174",
      "low": "1.05",
      "close": "1.092",
      "average": "1.1001",
      "volume": "54906",
      "turnover": "60401.9",
      "trades": "45"
    },
    {
      "date": "2024-12-05",
      "bid": "1.376",
      "ask": "1.548",
      "open": "1.092",
      "high": "1.55",
      "low": "1.092",
      "close": "1.548",
      "average": "1.2948",
      "volume": "337031",
      "turnover": "436381.41",
      "trades": "232"
    },
    {
      "date": "2024-12-06",
      "bid": "1.442",
      "ask": "1.46",
      "open": "1.55",
      "high": "1.90",
      "low": "1.206",
      "close": "1.442",
      "average": "1.4524",
      "volume": "694360",
      "turnover": "1008477.12",
      "trades": "507"
    },
    {
      "date": "2024-12-09",
      "bid": "1.268",
      "ask": "1.282",
      "open": "1.442",
      "high": "1.492",
      "low": "1.262",
      "close": "1.28",
      "average": "1.3442",
      "volume": "117971",
      "turnover": "158572.08",
      "trades": "117"
    },
    {
      "date": "2024-12-10",
      "bid": "1.222",
      "ask": "1.23",
      "open": "1.266",
      "high": "1.266",
      "low": "1.186",
      "close": "1.23",
      "average": "1.2059",
      "volume": "176518",
      "turnover": "212867.24",
      "trades": "97"
    },
    {
      "date": "2024-12-11",
      "bid": "1.184",
      "ask": "1.206",
      "open": "1.23",
      "high": "1.26",
      "low": "1.15",
      "close": "1.208",
      "average": "1.1957",
      "volume": "89261",
      "turnover": "106724.94",
      "trades": "66"
    },
    {
      "date": "2024-12-12",
      "bid": "1.158",
      "ask": "1.168",
      "open": "1.184",
      "high": "1.184",
      "low": "1.136",
      "close": "1.168",
      "average": "1.1682",
      "volume": "40660",
      "turnover": "47500.85",
      "trades": "58"
    },
    {
      "date": "2024-12-13",
      "bid": "1.17",
      "ask": "1.19",
      "open": "1.168",
      "high": "1.334",
      "low": "1.126",
      "close": "1.17",
      "average": "1.1972",
      "volume": "90028",
      "turnover": "107773.79",
      "trades": "70"
    },
    {
      "date": "2024-12-16",
      "bid": "1.128",
      "ask": "1.17",
      "open": "1.19",
      "high": "1.238",
      "low": "1.112",
      "close": "1.128",
      "average": "1.1547",
      "volume": "76981",
      "turnover": "88886.97",
      "trades": "79"
    },
    {
      "date": "2024-12-17",
      "bid": "1.16",
      "ask": "1.17",
      "open": "1.126",
      "high": "1.394",
      "low": "1.114",
      "close": "1.17",
      "average": "1.2451",
      "volume": "255605",
      "turnover": "318259.22",
      "trades": "101"
    },
    {
      "date": "2024-12-18",
      "bid": "1.182",
      "ask": "1.192",
      "open": "1.142",
      "high": "1.208",
      "low": "1.142",
      "close": "1.194",
      "average": "1.1807",
      "volume": "75752",
      "turnover": "89438.88",
      "trades": "47"
    },
    {
      "date": "2024-12-19",
      "bid": "1.13",
      "ask": "1.134",
      "open": "1.192",
      "high": "1.192",
      "low": "1.122",
      "close": "1.134",
      "average": "1.1367",
      "volume": "67506",
      "turnover": "76732.51",
      "trades": "80"
    },
    {
      "date": "2024-12-20",
      "bid": "1.106",
      "ask": "1.122",
      "open": "1.148",
      "high": "1.198",
      "low": "1.106",
      "close": "1.106",
      "average": "1.1339",
      "volume": "47284",
      "turnover": "53615.96",
      "trades": "46"
    },
    {
      "date": "2024-12-23",
      "bid": "1.122",
      "ask": "1.174",
      "open": "1.12",
      "high": "1.19",
      "low": "1.08",
      "close": "1.128",
      "average": "1.1154",
      "volume": "72436",
      "turnover": "80795.75",
      "trades": "77"
    },
    {
      "date": "2024-12-27",
      "bid": "1.154",
      "ask": "1.166",
      "open": "1.122",
      "high": "1.192",
      "low": "1.10",
      "close": "1.166",
      "average": "1.1469",
      "volume": "60812",
      "turnover": "69746.21",
      "trades": "69"
    },
    {
      "date": "2024-12-30",
      "bid": "1.214",
      "ask": "1.264",
      "open": "1.14",
      "high": "1.298",
      "low": "1.14",
      "close": "1.264",
      "average": "1.2063",
      "volume": "192821",
      "turnover": "232600.97",
      "trades": "142"
    },
    {
      "date": "2025-01-02",
      "bid": "1.232",
      "ask": "1.28",
      "open": "1.27",
      "high": "1.28",
      "low": "1.186",
      "close": "1.28",
      "average": "1.2525",
      "volume": "41808",
      "turnover": "52366.09",
      "trades": "71"
    },
    {
      "date": "2025-01-03",
      "bid": "1.274",
      "ask": "1.294",
      "open": "1.28",
      "high": "1.35",
      "low": "1.204",
      "close": "1.274",
      "average": "1.2672",
      "volume": "146933",
      "turnover": "186189.12",
      "trades": "72"
    },
    {
      "date": "2025-01-07",
      "bid": "1.234",
      "ask": "1.238",
      "open": "1.274",
      "high": "1.274",
      "low": "1.202",
      "close": "1.234",
      "average": "1.2202",
      "volume": "49007",
      "turnover": "59800.12",
      "trades": "60"
    },
    {
      "date": "2025-01-08",
      "bid": "1.218",
      "ask": "1.296",
      "open": "1.24",
      "high": "1.336",
      "low": "1.202",
      "close": "1.202",
      "average": "1.2606",
      "volume": "77985",
      "turnover": "98308.72",
      "trades": "51"
    },
    {
      "date": "2025-01-09",
      "bid": "1.22",
      "ask": "1.24",
      "open": "1.202",
      "high": "1.288",
      "low": "1.202",
      "close": "1.24",
      "average": "1.2427",
      "volume": "19756",
      "turnover": "24550.94",
      "trades": "50"
    },
    {
      "date": "2025-01-10",
      "bid": "1.198",
      "ask": "1.204",
      "open": "1.24",
      "high": "1.342",
      "low": "1.184",
      "close": "1.198",
      "average": "1.2263",
      "volume": "33832",
      "turnover": "41486.57",
      "trades": "41"
    },
    {
      "date": "2025-01-13",
      "bid": "1.196",
      "ask": "1.198",
      "open": "1.198",
      "high": "1.278",
      "low": "1.182",
      "close": "1.194",
      "average": "1.2005",
      "volume": "38908",
      "turnover": "46710.2",
      "trades": "43"
    },
    {
      "date": "2025-01-14",
      "bid": "1.214",
      "ask": "1.278",
      "open": "1.198",
      "high": "1.278",
      "low": "1.196",
      "close": "1.278",
      "average": "1.2159",
      "volume": "38781",
      "turnover": "47154.32",
      "trades": "51"
    },
    {
      "date": "2025-01-15",
      "bid": "1.24",
      "ask": "1.268",
      "open": "1.278",
      "high": "1.278",
      "low": "1.208",
      "close": "1.268",
      "average": "1.2513",
      "volume": "71522",
      "turnover": "89496.83",
      "trades": "60"
    },
    {
      "date": "2025-01-16",
      "bid": "1.25",
      "ask": "1.264",
      "open": "1.288",
      "high": "1.288",
      "low": "1.25",
      "close": "1.25",
      "average": "1.2748",
      "volume": "7414",
      "turnover": "9451.56",
      "trades": "19"
    },
    {
      "date": "2025-01-17",
      "bid": "1.244",
      "ask": "1.258",
      "open": "1.272",
      "high": "1.346",
      "low": "1.234",
      "close": "1.244",
      "average": "1.2905",
      "volume": "66718",
      "turnover": "86099.19",
      "trades": "72"
    },
    {
      "date": "2025-01-20",
      "bid": "1.25",
      "ask": "1.258",
      "open": "1.26",
      "high": "1.322",
      "low": "1.23",
      "close": "1.25",
      "average": "1.2709",
      "volume": "69759",
      "turnover": "88660.02",
      "trades": "50"
    },
    {
      "date": "2025-01-21",
      "bid": "1.244",
      "ask": "1.27",
      "open": "1.248",
      "high": "1.30",
      "low": "1.232",
      "close": "1.27",
      "average": "1.2545",
      "volume": "36753",
      "turnover": "46108.03",
      "trades": "49"
    },
    {
      "date": "2025-01-22",
      "bid": "1.466",
      "ask": "1.512",
      "open": "1.244",
      "high": "1.84",
      "low": "1.242",
      "close": "1.472",
      "average": "1.5741",
      "volume": "435563",
      "turnover": "685619.16",
      "trades": "229"
    },
    {
      "date": "2025-01-23",
      "bid": "1.586",
      "ask": "1.616",
      "open": "1.466",
      "high": "1.64",
      "low": "1.44",
      "close": "1.60",
      "average": "1.5556",
      "volume": "446143",
      "turnover": "694022.26",
      "trades": "351"
    },
    {
      "date": "2025-01-24",
      "bid": "1.47",
      "ask": "1.488",
      "open": "1.616",
      "high": "1.698",
      "low": "1.452",
      "close": "1.486",
      "average": "1.5728",
      "volume": "321549",
      "turnover": "505732.05",
      "trades": "262"
    },
    {
      "date": "2025-01-27",
      "bid": "1.458",
      "ask": "1.498",
      "open": "1.488",
      "high": "1.52",
      "low": "1.426",
      "close": "1.498",
      "average": "1.4656",
      "volume": "185503",
      "turnover": "271868.9",
      "trades": "128"
    },
    {
      "date": "2025-01-28",
      "bid": "1.488",
      "ask": "1.50",
      "open": "1.498",
      "high": "1.536",
      "low": "1.454",
      "close": "1.51",
      "average": "1.5072",
      "volume": "68903",
      "turnover": "103848.41",
      "trades": "69"
    },
    {
      "date": "2025-01-29",
      "bid": "1.538",
      "ask": "1.574",
      "open": "1.51",
      "high": "1.576",
      "low": "1.436",
      "close": "1.576",
      "average": "1.4992",
      "volume": "106215",
      "turnover": "159241.02",
      "trades": "75"
    },
    {
      "date": "2025-01-30",
      "bid": "1.53",
      "ask": "1.548",
      "open": "1.58",
      "high": "1.792",
      "low": "1.472",
      "close": "1.548",
      "average": "1.5722",
      "volume": "251680",
      "turnover": "395683.59",
      "trades": "201"
    },
    {
      "date": "2025-01-31",
      "bid": "1.554",
      "ask": "1.606",
      "open": "1.542",
      "high": "1.708",
      "low": "1.47",
      "close": "1.692",
      "average": "1.5302",
      "volume": "150947",
      "turnover": "230977.36",
      "trades": "133"
    },
    {
      "date": "2025-02-03",
      "bid": "1.636",
      "ask": "1.662",
      "open": "1.608",
      "high": "1.684",
      "low": "1.56",
      "close": "1.636",
      "average": "1.6339",
      "volume": "119420",
      "turnover": "195114.98",
      "trades": "101"
    },
    {
      "date": "2025-02-04",
      "bid": "1.68",
      "ask": "1.696",
      "open": "1.662",
      "high": "1.822",
      "low": "1.576",
      "close": "1.70",
      "average": "1.6929",
      "volume": "246918",
      "turnover": "418009.85",
      "trades": "134"
    },
    {
      "date": "2025-02-05",
      "bid": "1.698",
      "ask": "1.728",
      "open": "1.70",
      "high": "1.892",
      "low": "1.65",
      "close": "1.698",
      "average": "1.7275",
      "volume": "228823",
      "turnover": "395282.9",
      "trades": "143"
    },
    {
      "date": "2025-02-06",
      "bid": "1.742",
      "ask": "1.798",
      "open": "1.728",
      "high": "1.858",
      "low": "1.654",
      "close": "1.744",
      "average": "1.7574",
      "volume": "258288",
      "turnover": "453903.58",
      "trades": "144"
    },
    {
      "date": "2025-02-07",
      "bid": "1.694",
      "ask": "1.706",
      "open": "1.794",
      "high": "1.794",
      "low": "1.646",
      "close": "1.694",
      "average": "1.7236",
      "volume": "150774",
      "turnover": "259878.95",
      "trades": "89"
    },
    {
      "date": "2025-02-10",
      "bid": "1.466",
      "ask": "1.538",
      "open": "1.694",
      "high": "1.694",
      "low": "1.468",
      "close": "1.468",
      "average": "1.5684",
      "volume": "109700",
      "turnover": "172048.97",
      "trades": "126"
    },
    {
      "date": "2025-02-11",
      "bid": "1.676",
      "ask": "1.70",
      "open": "1.466",
      "high": "1.76",
      "low": "1.46",
      "close": "1.70",
      "average": "1.635",
      "volume": "176587",
      "turnover": "288711.85",
      "trades": "168"
    },
    {
      "date": "2025-02-12",
      "bid": "1.62",
      "ask": "1.634",
      "open": "1.70",
      "high": "1.80",
      "low": "1.484",
      "close": "1.636",
      "average": "1.6589",
      "volume": "175768",
      "turnover": "291576.31",
      "trades": "128"
    },
    {
      "date": "2025-02-13",
      "bid": "1.54",
      "ask": "1.564",
      "open": "1.70",
      "high": "1.70",
      "low": "1.53",
      "close": "1.566",
      "average": "1.568",
      "volume": "108633",
      "turnover": "170325.59",
      "trades": "64"
    },
    {
      "date": "2025-02-14",
      "bid": "1.53",
      "ask": "1.54",
      "open": "1.50",
      "high": "1.636",
      "low": "1.43",
      "close": "1.54",
      "average": "1.5374",
      "volume": "61983",
      "turnover": "95294.69",
      "trades": "66"
    },
    {
      "date": "2025-02-17",
      "bid": "1.44",
      "ask": "1.454",
      "open": "1.528",
      "high": "1.528",
      "low": "1.40",
      "close": "1.44",
      "average": "1.4329",
      "volume": "354615",
      "turnover": "508127.56",
      "trades": "150"
    },
    {
      "date": "2025-02-18",
      "bid": "1.428",
      "ask": "1.438",
      "open": "1.464",
      "high": "1.464",
      "low": "1.428",
      "close": "1.428",
      "average": "1.4488",
      "volume": "48093",
      "turnover": "69675.27",
      "trades": "37"
    },
    {
      "date": "2025-02-19",
      "bid": "1.43",
      "ask": "1.494",
      "open": "1.428",
      "high": "1.55",
      "low": "1.428",
      "close": "1.49",
      "average": "1.465",
      "volume": "74708",
      "turnover": "109448.44",
      "trades": "60"
    },
    {
      "date": "2025-02-20",
      "bid": "1.512",
      "ask": "1.542",
      "open": "1.494",
      "high": "1.55",
      "low": "1.494",
      "close": "1.51",
      "average": "1.5203",
      "volume": "22742",
      "turnover": "34573.6",
      "trades": "43"
    },
    {
      "date": "2025-02-21",
      "bid": "1.486",
      "ask": "1.52",
      "open": "1.542",
      "high": "1.576",
      "low": "1.482",
      "close": "1.52",
      "average": "1.5224",
      "volume": "28019",
      "turnover": "42655.89",
      "trades": "38"
    },
    {
      "date": "2025-02-24",
      "bid": "1.49",
      "ask": "1.556",
      "open": "1.55",
      "high": "1.578",
      "low": "1.434",
      "close": "1.558",
      "average": "1.5015",
      "volume": "42361",
      "turnover": "63604.7",
      "trades": "51"
    },
    {
      "date": "2025-02-25",
      "bid": "1.478",
      "ask": "1.48",
      "open": "1.556",
      "high": "1.556",
      "low": "1.44",
      "close": "1.48",
      "average": "1.4915",
      "volume": "90856",
      "turnover": "135512.72",
      "trades": "78"
    },
    {
      "date": "2025-02-26",
      "bid": "1.504",
      "ask": "1.516",
      "open": "1.478",
      "high": "1.64",
      "low": "1.478",
      "close": "1.504",
      "average": "1.5199",
      "volume": "130452",
      "turnover": "198273.3",
      "trades": "107"
    },
    {
      "date": "2025-02-27",
      "bid": "1.486",
      "ask": "1.518",
      "open": "1.518",
      "high": "1.55",
      "low": "1.428",
      "close": "1.486",
      "average": "1.4967",
      "volume": "93537",
      "turnover": "140000.13",
      "trades": "51"
    },
    {
      "date": "2025-02-28",
      "bid": "1.43",
      "ask": "1.464",
      "open": "1.434",
      "high": "1.558",
      "low": "1.42",
      "close": "1.464",
      "average": "1.4436",
      "volume": "199679",
      "turnover": "288256.91",
      "trades": "98"
    },
    {
      "date": "2025-03-03",
      "bid": "1.472",
      "ask": "1.484",
      "open": "1.43",
      "high": "1.486",
      "low": "1.406",
      "close": "1.484",
      "average": "1.4465",
      "volume": "48991",
      "turnover": "70867.41",
      "trades": "55"
    },
    {
      "date": "2025-03-04",
      "bid": "1.424",
      "ask": "1.44",
      "open": "1.474",
      "high": "1.482",
      "low": "1.406",
      "close": "1.424",
      "average": "1.4229",
      "volume": "39417",
      "turnover": "56086.39",
      "trades": "54"
    },
    {
      "date": "2025-03-05",
      "bid": "1.324",
      "ask": "1.328",
      "open": "1.424",
      "high": "1.424",
      "low": "1.328",
      "close": "1.33",
      "average": "1.3783",
      "volume": "71436",
      "turnover": "98457.5",
      "trades": "67"
    },
    {
      "date": "2025-03-06",
      "bid": "1.212",
      "ask": "1.234",
      "open": "1.324",
      "high": "1.324",
      "low": "1.198",
      "close": "1.212",
      "average": "1.2537",
      "volume": "104596",
      "turnover": "131127.92",
      "trades": "84"
    },
    {
      "date": "2025-03-07",
      "bid": "1.23",
      "ask": "1.248",
      "open": "1.212",
      "high": "1.26",
      "low": "1.172",
      "close": "1.23",
      "average": "1.2112",
      "volume": "55860",
      "turnover": "67656.21",
      "trades": "50"
    },
    {
      "date": "2025-03-10",
      "bid": "1.212",
      "ask": "1.232",
      "open": "1.23",
      "high": "1.41",
      "low": "1.15",
      "close": "1.212",
      "average": "1.2647",
      "volume": "43199",
      "turnover": "54633.71",
      "trades": "54"
    },
    {
      "date": "2025-03-11",
      "bid": "1.178",
      "ask": "1.202",
      "open": "1.232",
      "high": "1.334",
      "low": "1.17",
      "close": "1.178",
      "average": "1.2556",
      "volume": "102869",
      "turnover": "129158.19",
      "trades": "75"
    },
    {
      "date": "2025-03-12",
      "bid": "1.23",
      "ask": "1.296",
      "open": "1.178",
      "high": "1.33",
      "low": "1.154",
      "close": "1.23",
      "average": "1.2259",
      "volume": "39309",
      "turnover": "48189.84",
      "trades": "35"
    },
    {
      "date": "2025-03-13",
      "bid": "1.164",
      "ask": "1.18",
      "open": "1.23",
      "high": "1.33",
      "low": "1.158",
      "close": "1.164",
      "average": "1.1811",
      "volume": "43377",
      "turnover": "51232.76",
      "trades": "56"
    },
    {
      "date": "2025-03-14",
      "bid": "1.206",
      "ask": "1.236",
      "open": "1.162",
      "high": "1.258",
      "low": "1.162",
      "close": "1.236",
      "average": "1.2169",
      "volume": "55255",
      "turnover": "67241.52",
      "trades": "63"
    },
    {
      "date": "2025-03-17",
      "bid": "1.238",
      "ask": "1.258",
      "open": "1.206",
      "high": "1.294",
      "low": "1.206",
      "close": "1.224",
      "average": "1.2474",
      "volume": "19132",
      "turnover": "23865.8",
      "trades": "37"
    },
    {
      "date": "2025-03-18",
      "bid": "1.172",
      "ask": "1.182",
      "open": "1.238",
      "high": "1.238",
      "low": "1.162",
      "close": "1.182",
      "average": "1.1758",
      "volume": "84115",
      "turnover": "98903.48",
      "trades": "57"
    },
    {
      "date": "2025-03-19",
      "bid": "1.13",
      "ask": "1.15",
      "open": "1.158",
      "high": "1.158",
      "low": "1.13",
      "close": "1.15",
      "average": "1.1499",
      "volume": "41038",
      "turnover": "47188.27",
      "trades": "40"
    },
    {
      "date": "2025-03-20",
      "bid": "1.096",
      "ask": "1.256",
      "open": "1.10",
      "high": "1.13",
      "low": "1.06",
      "close": "1.128",
      "average": "1.0864",
      "volume": "178005",
      "turnover": "193380.87",
      "trades": "101"
    },
    {
      "date": "2025-03-21",
      "bid": "1.128",
      "ask": "1.14",
      "open": "1.094",
      "high": "1.268",
      "low": "1.08",
      "close": "1.132",
      "average": "1.1806",
      "volume": "174497",
      "turnover": "206004.87",
      "trades": "90"
    },
    {
      "date": "2025-03-24",
      "bid": "1.158",
      "ask": "1.178",
      "open": "1.132",
      "high": "1.198",
      "low": "1.104",
      "close": "1.158",
      "average": "1.1327",
      "volume": "150757",
      "turnover": "170765.58",
      "trades": "139"
    },
    {
      "date": "2025-03-25",
      "bid": "1.178",
      "ask": "1.19",
      "open": "1.178",
      "high": "1.24",
      "low": "1.108",
      "close": "1.19",
      "average": "1.1693",
      "volume": "32935",
      "turnover": "38510.08",
      "trades": "44"
    },
    {
      "date": "2025-03-26",
      "bid": "1.158",
      "ask": "1.19",
      "open": "1.178",
      "high": "1.246",
      "low": "1.132",
      "close": "1.178",
      "average": "1.1777",
      "volume": "31658",
      "turnover": "37284.53",
      "trades": "35"
    },
    {
      "date": "2025-03-27",
      "bid": "2.66",
      "ask": "2.69",
      "open": "1.158",
      "high": "3.195",
      "low": "1.158",
      "close": "2.77",
      "average": "2.521",
      "volume": "8072406",
      "turnover": "20350627.41",
      "trades": "4035"
    },
    {
      "date": "2025-03-28",
      "bid": "1.718",
      "ask": "1.82",
      "open": "2.30",
      "high": "2.315",
      "low": "1.712",
      "close": "1.712",
      "average": "1.991",
      "volume": "3076434",
      "turnover": "6125348.5",
      "trades": "1730"
    },
    {
      "date": "2025-03-31",
      "bid": "1.56",
      "ask": "1.582",
      "open": "1.698",
      "high": "1.698",
      "low": "1.42",
      "close": "1.56",
      "average": "1.5489",
      "volume": "724937",
      "turnover": "1122856.5",
      "trades": "459"
    },
    {
      "date": "2025-04-01",
      "bid": "1.432",
      "ask": "1.456",
      "open": "1.56",
      "high": "1.706",
      "low": "1.406",
      "close": "1.438",
      "average": "1.522",
      "volume": "381177",
      "turnover": "580222.02",
      "trades": "214"
    },
    {
      "date": "2025-04-02",
      "bid": "1.368",
      "ask": "1.374",
      "open": "1.43",
      "high": "1.43",
      "low": "1.298",
      "close": "1.372",
      "average": "1.3466",
      "volume": "192493",
      "turnover": "259218.76",
      "trades": "144"
    },
    {
      "date": "2025-04-03",
      "bid": "1.32",
      "ask": "1.376",
      "open": "1.36",
      "high": "1.55",
      "low": "1.32",
      "close": "1.374",
      "average": "1.425",
      "volume": "240259",
      "turnover": "342487.67",
      "trades": "192"
    },
    {
      "date": "2025-04-04",
      "bid": "1.206",
      "ask": "1.258",
      "open": "1.428",
      "high": "1.428",
      "low": "1.20",
      "close": "1.258",
      "average": "1.2677",
      "volume": "285662",
      "turnover": "362123.15",
      "trades": "203"
    },
    {
      "date": "2025-04-07",
      "bid": "1.202",
      "ask": "1.248",
      "open": "1.20",
      "high": "1.358",
      "low": "1.06",
      "close": "1.248",
      "average": "1.1654",
      "volume": "329672",
      "turnover": "384141.51",
      "trades": "248"
    },
    {
      "date": "2025-04-08",
      "bid": "1.192",
      "ask": "1.202",
      "open": "1.202",
      "high": "1.248",
      "low": "1.18",
      "close": "1.202",
      "average": "1.2138",
      "volume": "95514",
      "turnover": "115939.59",
      "trades": "103"
    },
    {
      "date": "2025-04-09",
      "bid": "1.16",
      "ask": "1.19",
      "open": "1.204",
      "high": "1.348",
      "low": "1.154",
      "close": "1.16",
      "average": "1.242",
      "volume": "83060",
      "turnover": "103167.09",
      "trades": "125"
    },
    {
      "date": "2025-04-10",
      "bid": "1.216",
      "ask": "1.288",
      "open": "1.358",
      "high": "1.358",
      "low": "1.204",
      "close": "1.214",
      "average": "1.2567",
      "volume": "151486",
      "turnover": "190370.03",
      "trades": "134"
    },
    {
      "date": "2025-04-11",
      "bid": "1.186",
      "ask": "1.21",
      "open": "1.302",
      "high": "1.304",
      "low": "1.186",
      "close": "1.212",
      "average": "1.2435",
      "volume": "49869",
      "turnover": "62011.83",
      "trades": "75"
    },
    {
      "date": "2025-04-14",
      "bid": "1.194",
      "ask": "1.208",
      "open": "1.21",
      "high": "1.294",
      "low": "1.186",
      "close": "1.20",
      "average": "1.1999",
      "volume": "129470",
      "turnover": "155348.45",
      "trades": "73"
    },
    {
      "date": "2025-04-15",
      "bid": "1.19",
      "ask": "1.214",
      "open": "1.284",
      "high": "1.30",
      "low": "1.19",
      "close": "1.198",
      "average": "1.235",
      "volume": "189615",
      "turnover": "234153.17",
      "trades": "102"
    },
    {
      "date": "2025-04-16",
      "bid": "1.22",
      "ask": "1.246",
      "open": "1.19",
      "high": "1.29",
      "low": "1.19",
      "close": "1.248",
      "average": "1.2318",
      "volume": "88004",
      "turnover": "108401.24",
      "trades": "76"
    },
    {
      "date": "2025-04-17",
      "bid": "1.26",
      "ask": "1.298",
      "open": "1.246",
      "high": "1.338",
      "low": "1.218",
      "close": "1.28",
      "average": "1.2619",
      "volume": "31839",
      "turnover": "40177.96",
      "trades": "46"
    },
    {
      "date": "2025-04-22",
      "bid": "1.208",
      "ask": "1.232",
      "open": "1.258",
      "high": "1.258",
      "low": "1.20",
      "close": "1.24",
      "average": "1.235",
      "volume": "50670",
      "turnover": "62576.89",
      "trades": "73"
    },
    {
      "date": "2025-04-23",
      "bid": "1.294",
      "ask": "1.336",
      "open": "1.346",
      "high": "1.346",
      "low": "1.22",
      "close": "1.34",
      "average": "1.2673",
      "volume": "198730",
      "turnover": "251844.29",
      "trades": "74"
    },
    {
      "date": "2025-04-24",
      "bid": "1.302",
      "ask": "1.32",
      "open": "1.286",
      "high": "1.32",
      "low": "1.276",
      "close": "1.318",
      "average": "1.2973",
      "volume": "21748",
      "turnover": "28213.99",
      "trades": "42"
    },
    {
      "date": "2025-04-25",
      "bid": "1.346",
      "ask": "1.348",
      "open": "1.348",
      "high": "1.378",
      "low": "1.288",
      "close": "1.35",
      "average": "1.338",
      "volume": "121370",
      "turnover": "162405.51",
      "trades": "78"
    },
    {
      "date": "2025-04-28",
      "bid": "1.424",
      "ask": "1.486",
      "open": "1.35",
      "high": "1.50",
      "low": "1.346",
      "close": "1.422",
      "average": "1.4152",
      "volume": "232957",
      "turnover": "329709.68",
      "trades": "149"
    },
    {
      "date": "2025-04-29",
      "bid": "1.37",
      "ask": "1.452",
      "open": "1.486",
      "high": "1.498",
      "low": "1.372",
      "close": "1.372",
      "average": "1.4364",
      "volume": "45663",
      "turnover": "65590.27",
      "trades": "39"
    },
    {
      "date": "2025-04-30",
      "bid": "1.32",
      "ask": "1.328",
      "open": "1.37",
      "high": "1.37",
      "low": "1.286",
      "close": "1.364",
      "average": "1.3374",
      "volume": "45457",
      "turnover": "60795.84",
      "trades": "36"
    },
    {
      "date": "2025-05-02",
      "bid": "1.38",
      "ask": "1.408",
      "open": "1.352",
      "high": "1.456",
      "low": "1.332",
      "close": "1.38",
      "average": "1.3862",
      "volume": "74298",
      "turnover": "102994.86",
      "trades": "60"
    },
    {
      "date": "2025-05-05",
      "bid": "1.36",
      "ask": "1.414",
      "open": "1.382",
      "high": "1.498",
      "low": "1.36",
      "close": "1.36",
      "average": "1.4129",
      "volume": "107551",
      "turnover": "151956.91",
      "trades": "74"
    },
    {
      "date": "2025-05-06",
      "bid": "1.332",
      "ask": "1.358",
      "open": "1.436",
      "high": "1.436",
      "low": "1.31",
      "close": "1.332",
      "average": "1.3571",
      "volume": "106940",
      "turnover": "145125.96",
      "trades": "61"
    },
    {
      "date": "2025-05-07",
      "bid": "1.36",
      "ask": "1.386",
      "open": "1.358",
      "high": "1.398",
      "low": "1.30",
      "close": "1.386",
      "average": "1.3373",
      "volume": "56700",
      "turnover": "75826.02",
      "trades": "39"
    },
    {
      "date": "2025-05-08",
      "bid": "1.38",
      "ask": "1.398",
      "open": "1.386",
      "high": "1.484",
      "low": "1.34",
      "close": "1.38",
      "average": "1.3939",
      "volume": "75630",
      "turnover": "105419.19",
      "trades": "55"
    },
    {
      "date": "2025-05-09",
      "bid": "1.362",
      "ask": "1.424",
      "open": "1.398",
      "high": "1.49",
      "low": "1.352",
      "close": "1.362",
      "average": "1.409",
      "volume": "123351",
      "turnover": "173852.83",
      "trades": "77"
    },
    {
      "date": "2025-05-12",
      "bid": "1.372",
      "ask": "1.38",
      "open": "1.36",
      "high": "1.44",
      "low": "1.358",
      "close": "1.38",
      "average": "1.4094",
      "volume": "63492",
      "turnover": "89485.84",
      "trades": "34"
    },
    {
      "date": "2025-05-13",
      "bid": "1.388",
      "ask": "1.444",
      "open": "1.386",
      "high": "1.45",
      "low": "1.38",
      "close": "1.444",
      "average": "1.4053",
      "volume": "77319",
      "turnover": "108657.04",
      "trades": "56"
    },
    {
      "date": "2025-05-14",
      "bid": "1.372",
      "ask": "1.384",
      "open": "1.386",
      "high": "1.418",
      "low": "1.336",
      "close": "1.38",
      "average": "1.3686",
      "volume": "141482",
      "turnover": "193630.97",
      "trades": "113"
    },
    {
      "date": "2025-05-15",
      "bid": "1.37",
      "ask": "1.438",
      "open": "1.37",
      "high": "1.446",
      "low": "1.336",
      "close": "1.436",
      "average": "1.382",
      "volume": "153654",
      "turnover": "212354.01",
      "trades": "52"
    },
    {
      "date": "2025-05-16",
      "bid": "1.40",
      "ask": "1.418",
      "open": "1.428",
      "high": "1.47",
      "low": "1.342",
      "close": "1.418",
      "average": "1.4053",
      "volume": "68178",
      "turnover": "95811.47",
      "trades": "62"
    },
    {
      "date": "2025-05-19",
      "bid": "1.406",
      "ask": "1.46",
      "open": "1.418",
      "high": "1.498",
      "low": "1.402",
      "close": "1.486",
      "average": "1.4411",
      "volume": "81891",
      "turnover": "118016.14",
      "trades": "76"
    },
    {
      "date": "2025-05-20",
      "bid": "1.478",
      "ask": "1.48",
      "open": "1.46",
      "high": "1.49",
      "low": "1.372",
      "close": "1.472",
      "average": "1.4311",
      "volume": "101920",
      "turnover": "145856.3",
      "trades": "71"
    },
    {
      "date": "2025-05-21",
      "bid": "1.45",
      "ask": "1.486",
      "open": "1.498",
      "high": "1.498",
      "low": "1.416",
      "close": "1.45",
      "average": "1.4484",
      "volume": "15422",
      "turnover": "22336.78",
      "trades": "27"
    },
    {
      "date": "2025-05-22",
      "bid": "1.402",
      "ask": "1.438",
      "open": "1.486",
      "high": "1.50",
      "low": "1.40",
      "close": "1.40",
      "average": "1.4396",
      "volume": "54248",
      "turnover": "78095.93",
      "trades": "45"
    },
    {
      "date": "2025-05-23",
      "bid": "1.442",
      "ask": "1.444",
      "open": "1.438",
      "high": "1.50",
      "low": "1.438",
      "close": "1.442",
      "average": "1.4517",
      "volume": "59274",
      "turnover": "86048.3",
      "trades": "63"
    },
    {
      "date": "2025-05-26",
      "bid": "1.356",
      "ask": "1.418",
      "open": "1.488",
      "high": "1.488",
      "low": "1.352",
      "close": "1.354",
      "average": "1.4301",
      "volume": "42127",
      "turnover": "60245.28",
      "trades": "41"
    },
    {
      "date": "2025-05-27",
      "bid": "1.362",
      "ask": "1.386",
      "open": "1.356",
      "high": "1.47",
      "low": "1.312",
      "close": "1.362",
      "average": "1.3727",
      "volume": "157045",
      "turnover": "215571.07",
      "trades": "74"
    },
    {
      "date": "2025-05-28",
      "bid": "1.352",
      "ask": "1.394",
      "open": "1.37",
      "high": "1.408",
      "low": "1.312",
      "close": "1.396",
      "average": "1.3844",
      "volume": "15602",
      "turnover": "21599.66",
      "trades": "16"
    },
    {
      "date": "2025-05-30",
      "bid": "1.292",
      "ask": "1.314",
      "open": "1.35",
      "high": "1.35",
      "low": "1.24",
      "close": "1.316",
      "average": "1.2782",
      "volume": "180311",
      "turnover": "230479.66",
      "trades": "101"
    },
    {
      "date": "2025-06-02",
      "bid": "1.24",
      "ask": "1.248",
      "open": "1.292",
      "high": "1.292",
      "low": "1.20",
      "close": "1.25",
      "average": "1.2227",
      "volume": "264454",
      "turnover": "323349.7",
      "trades": "137"
    },
    {
      "date": "2025-06-03",
      "bid": "1.244",
      "ask": "1.248",
      "open": "1.24",
      "high": "1.27",
      "low": "1.202",
      "close": "1.248",
      "average": "1.2426",
      "volume": "56091",
      "turnover": "69697.97",
      "trades": "49"
    },
    {
      "date": "2025-06-04",
      "bid": "1.234",
      "ask": "1.24",
      "open": "1.254",
      "high": "1.268",
      "low": "1.226",
      "close": "1.24",
      "average": "1.2362",
      "volume": "29191",
      "turnover": "36085.8",
      "trades": "38"
    },
    {
      "date": "2025-06-05",
      "bid": "1.202",
      "ask": "1.226",
      "open": "1.238",
      "high": "1.24",
      "low": "1.20",
      "close": "1.20",
      "average": "1.2224",
      "volume": "55613",
      "turnover": "67982.29",
      "trades": "43"
    },
    {
      "date": "2025-06-09",
      "bid": "1.218",
      "ask": "1.238",
      "open": "1.24",
      "high": "1.24",
      "low": "1.20",
      "close": "1.216",
      "average": "1.2187",
      "volume": "108522",
      "turnover": "132252.95",
      "trades": "50"
    },
    {
      "date": "2025-06-10",
      "bid": "1.21",
      "ask": "1.234",
      "open": "1.218",
      "high": "1.238",
      "low": "1.20",
      "close": "1.21",
      "average": "1.2041",
      "volume": "196881",
      "turnover": "237071.4",
      "trades": "42"
    },
    {
      "date": "2025-06-11",
      "bid": "1.204",
      "ask": "1.236",
      "open": "1.21",
      "high": "1.236",
      "low": "1.20",
      "close": "1.236",
      "average": "1.206",
      "volume": "57712",
      "turnover": "69602.96",
      "trades": "27"
    },
    {
      "date": "2025-06-12",
      "bid": "1.212",
      "ask": "1.218",
      "open": "1.204",
      "high": "1.218",
      "low": "1.20",
      "close": "1.216",
      "average": "1.2093",
      "volume": "5107",
      "turnover": "6175.73",
      "trades": "20"
    },
    {
      "date": "2025-06-13",
      "bid": "1.16",
      "ask": "1.18",
      "open": "1.20",
      "high": "1.20",
      "low": "1.16",
      "close": "1.178",
      "average": "1.1727",
      "volume": "141170",
      "turnover": "165548.8",
      "trades": "71"
    },
    {
      "date": "2025-06-16",
      "bid": "1.10",
      "ask": "1.198",
      "open": "1.178",
      "high": "1.206",
      "low": "1.09",
      "close": "1.09",
      "average": "1.1428",
      "volume": "17297",
      "turnover": "19767.3",
      "trades": "44"
    },
    {
      "date": "2025-06-17",
      "bid": "1.134",
      "ask": "1.15",
      "open": "1.182",
      "high": "1.194",
      "low": "1.112",
      "close": "1.148",
      "average": "1.1663",
      "volume": "88465",
      "turnover": "103173.14",
      "trades": "50"
    },
    {
      "date": "2025-06-18",
      "bid": "1.162",
      "ask": "1.168",
      "open": "1.148",
      "high": "1.178",
      "low": "1.148",
      "close": "1.166",
      "average": "1.1601",
      "volume": "50588",
      "turnover": "58684.98",
      "trades": "47"
    },
    {
      "date": "2025-06-19",
      "bid": "1.146",
      "ask": "1.156",
      "open": "1.12",
      "high": "1.17",
      "low": "1.12",
      "close": "1.14",
      "average": "1.1528",
      "volume": "16648",
      "turnover": "19192.13",
      "trades": "21"
    },
    {
      "date": "2025-06-23",
      "bid": "1.10",
      "ask": "1.13",
      "open": "1.156",
      "high": "1.156",
      "low": "1.092",
      "close": "1.128",
      "average": "1.1127",
      "volume": "53456",
      "turnover": "59482.07",
      "trades": "41"
    },
    {
      "date": "2025-06-24",
      "bid": "1.096",
      "ask": "1.154",
      "open": "1.098",
      "high": "1.156",
      "low": "1.00",
      "close": "1.094",
      "average": "1.0679",
      "volume": "320123",
      "turnover": "341874.07",
      "trades": "120"
    },
    {
      "date": "2025-06-25",
      "bid": "1.07",
      "ask": "1.142",
      "open": "1.144",
      "high": "1.15",
      "low": "1.00",
      "close": "1.142",
      "average": "1.111",
      "volume": "168514",
      "turnover": "187224.65",
      "trades": "84"
    },
    {
      "date": "2025-06-26",
      "bid": "1.086",
      "ask": "1.118",
      "open": "1.14",
      "high": "1.14",
      "low": "1.042",
      "close": "1.118",
      "average": "1.1182",
      "volume": "27816",
      "turnover": "31102.72",
      "trades": "38"
    },
    {
      "date": "2025-06-27",
      "bid": "1.074",
      "ask": "1.098",
      "open": "1.118",
      "high": "1.118",
      "low": "1.06",
      "close": "1.074",
      "average": "1.0723",
      "volume": "206023",
      "turnover": "220924.37",
      "trades": "63"
    },
    {
      "date": "2025-06-30",
      "bid": "1.076",
      "ask": "1.092",
      "open": "1.096",
      "high": "1.138",
      "low": "1.07",
      "close": "1.096",
      "average": "1.0935",
      "volume": "72524",
      "turnover": "79303.7",
      "trades": "43"
    },
    {
      "date": "2025-07-01",
      "bid": "1.062",
      "ask": "1.078",
      "open": "1.092",
      "high": "1.10",
      "low": "1.062",
      "close": "1.062",
      "average": "1.0791",
      "volume": "165586",
      "turnover": "178688.59",
      "trades": "41"
    },
    {
      "date": "2025-07-02",
      "bid": "1.048",
      "ask": "1.056",
      "open": "1.078",
      "high": "1.086",
      "low": "1.026",
      "close": "1.054",
      "average": "1.0448",
      "volume": "44106",
      "turnover": "46079.89",
      "trades": "52"
    },
    {
      "date": "2025-07-03",
      "bid": "1.04",
      "ask": "1.048",
      "open": "1.046",
      "high": "1.08",
      "low": "1.034",
      "close": "1.038",
      "average": "1.0417",
      "volume": "38285",
      "turnover": "39882.76",
      "trades": "52"
    },
    {
      "date": "2025-07-04",
      "bid": "1.042",
      "ask": "1.046",
      "open": "1.04",
      "high": "1.048",
      "low": "1.01",
      "close": "1.042",
      "average": "1.0252",
      "volume": "131687",
      "turnover": "135004.09",
      "trades": "56"
    },
    {
      "date": "2025-07-07",
      "bid": "1.00",
      "ask": "1.014",
      "open": "1.046",
      "high": "1.046",
      "low": "1.00",
      "close": "1.016",
      "average": "1.0104",
      "volume": "134253",
      "turnover": "135646.82",
      "trades": "88"
    },
    {
      "date": "2025-07-08",
      "bid": "0.971",
      "ask": "0.975",
      "open": "1.014",
      "high": "1.014",
      "low": "0.96",
      "close": "0.97",
      "average": "0.977",
      "volume": "99110",
      "turnover": "96831.78",
      "trades": "103"
    },
    {
      "date": "2025-07-09",
      "bid": "0.977",
      "ask": "0.987",
      "open": "0.987",
      "high": "0.988",
      "low": "0.972",
      "close": "0.976",
      "average": "0.981",
      "volume": "36604",
      "turnover": "35909.62",
      "trades": "54"
    },
    {
      "date": "2025-07-10",
      "bid": "1.002",
      "ask": "1.036",
      "open": "0.987",
      "high": "1.04",
      "low": "0.968",
      "close": "1.036",
      "average": "1.0082",
      "volume": "68062",
      "turnover": "68618.68",
      "trades": "65"
    },
    {
      "date": "2025-07-11",
      "bid": "1.00",
      "ask": "1.008",
      "open": "1.002",
      "high": "1.046",
      "low": "0.992",
      "close": "1.00",
      "average": "1.0108",
      "volume": "43919",
      "turnover": "44395.33",
      "trades": "56"
    },
    {
      "date": "2025-07-14",
      "bid": "0.985",
      "ask": "1.026",
      "open": "1.002",
      "high": "1.042",
      "low": "0.984",
      "close": "0.984",
      "average": "1.0134",
      "volume": "86431",
      "turnover": "87591.03",
      "trades": "49"
    },
    {
      "date": "2025-07-15",
      "bid": "0.969",
      "ask": "0.97",
      "open": "0.985",
      "high": "1.00",
      "low": "0.968",
      "close": "0.98",
      "average": "0.9827",
      "volume": "119660",
      "turnover": "117585.41",
      "trades": "64"
    },
    {
      "date": "2025-07-16",
      "bid": "0.992",
      "ask": "1.006",
      "open": "0.999",
      "high": "1.00",
      "low": "0.962",
      "close": "1.00",
      "average": "0.9836",
      "volume": "82928",
      "turnover": "81569.06",
      "trades": "40"
    },
    {
      "date": "2025-07-17",
      "bid": "1.07",
      "ask": "1.074",
      "open": "1.006",
      "high": "1.078",
      "low": "1.006",
      "close": "1.046",
      "average": "1.0417",
      "volume": "82036",
      "turnover": "85460.9",
      "trades": "61"
    },
    {
      "date": "2025-07-18",
      "bid": "1.054",
      "ask": "1.064",
      "open": "1.09",
      "high": "1.09",
      "low": "1.008",
      "close": "1.054",
      "average": "1.0455",
      "volume": "10997",
      "turnover": "11497.82",
      "trades": "19"
    },
    {
      "date": "2025-07-21",
      "bid": "0.991",
      "ask": "1.08",
      "open": "1.054",
      "high": "1.118",
      "low": "0.961",
      "close": "1.08",
      "average": "1.0654",
      "volume": "114070",
      "turnover": "121535.57",
      "trades": "89"
    },
    {
      "date": "2025-07-22",
      "bid": "1.04",
      "ask": "1.048",
      "open": "0.991",
      "high": "1.082",
      "low": "0.991",
      "close": "1.038",
      "average": "1.0194",
      "volume": "54746",
      "turnover": "55806.75",
      "trades": "62"
    },
    {
      "date": "2025-07-23",
      "bid": "1.032",
      "ask": "1.056",
      "open": "1.038",
      "high": "1.088",
      "low": "1.00",
      "close": "1.03",
      "average": "1.0386",
      "volume": "75361",
      "turnover": "78270.5",
      "trades": "62"
    },
    {
      "date": "2025-07-24",
      "bid": "1.022",
      "ask": "1.056",
      "open": "1.032",
      "high": "1.086",
      "low": "0.968",
      "close": "1.022",
      "average": "1.007",
      "volume": "84636",
      "turnover": "85229.15",
      "trades": "44"
    },
    {
      "date": "2025-07-25",
      "bid": "1.008",
      "ask": "1.02",
      "open": "1.024",
      "high": "1.08",
      "low": "1.00",
      "close": "1.008",
      "average": "1.0186",
      "volume": "85747",
      "turnover": "87344.31",
      "trades": "52"
    },
    {
      "date": "2025-07-28",
      "bid": "0.995",
      "ask": "1.00",
      "open": "1.006",
      "high": "1.006",
      "low": "0.97",
      "close": "0.995",
      "average": "0.9833",
      "volume": "73932",
      "turnover": "72698.25",
      "trades": "68"
    },
    {
      "date": "2025-07-29",
      "bid": "1.01",
      "ask": "1.014",
      "open": "0.994",
      "high": "1.018",
      "low": "0.981",
      "close": "1.01",
      "average": "0.9949",
      "volume": "18940",
      "turnover": "18844.11",
      "trades": "40"
    },
    {
      "date": "2025-07-30",
      "bid": "0.983",
      "ask": "0.984",
      "open": "1.01",
      "high": "1.026",
      "low": "0.974",
      "close": "0.978",
      "average": "0.9852",
      "volume": "86165",
      "turnover": "84889.35",
      "trades": "53"
    },
    {
      "date": "2025-07-31",
      "bid": "0.968",
      "ask": "0.971",
      "open": "1.006",
      "high": "1.024",
      "low": "0.968",
      "close": "0.971",
      "average": "0.9826",
      "volume": "27903",
      "turnover": "27417.84",
      "trades": "40"
    },
    {
      "date": "2025-08-01",
      "bid": "0.993",
      "ask": "1.026",
      "open": "0.966",
      "high": "1.078",
      "low": "0.966",
      "close": "0.968",
      "average": "1.015",
      "volume": "34982",
      "turnover": "35505",
      "trades": "41"
    },
    {
      "date": "2025-08-04",
      "bid": "0.95",
      "ask": "0.997",
      "open": "0.968",
      "high": "1.068",
      "low": "0.92",
      "close": "0.997",
      "average": "0.966",
      "volume": "84301",
      "turnover": "81431.81",
      "trades": "113"
    },
    {
      "date": "2025-08-05",
      "bid": "0.981",
      "ask": "1.006",
      "open": "0.95",
      "high": "1.034",
      "low": "0.931",
      "close": "0.981",
      "average": "0.9998",
      "volume": "80662",
      "turnover": "80645.13",
      "trades": "47"
    },
    {
      "date": "2025-08-06",
      "bid": "0.96",
      "ask": "0.97",
      "open": "1.006",
      "high": "1.036",
      "low": "0.925",
      "close": "0.97",
      "average": "0.9465",
      "volume": "153384",
      "turnover": "145179.77",
      "trades": "70"
    },
    {
      "date": "2025-08-07",
      "bid": "0.936",
      "ask": "0.939",
      "open": "0.999",
      "high": "0.999",
      "low": "0.926",
      "close": "0.94",
      "average": "0.9681",
      "volume": "90326",
      "turnover": "87446.78",
      "trades": "64"
    },
    {
      "date": "2025-08-08",
      "bid": "0.96",
      "ask": "0.975",
      "open": "0.938",
      "high": "0.993",
      "low": "0.937",
      "close": "0.961",
      "average": "0.9561",
      "volume": "45384",
      "turnover": "43393.11",
      "trades": "50"
    },
    {
      "date": "2025-08-11",
      "bid": "0.955",
      "ask": "0.957",
      "open": "0.98",
      "high": "0.98",
      "low": "0.955",
      "close": "0.955",
      "average": "0.9617",
      "volume": "14771",
      "turnover": "14205.28",
      "trades": "23"
    },
    {
      "date": "2025-08-12",
      "bid": "0.93",
      "ask": "0.934",
      "open": "0.955",
      "high": "0.973",
      "low": "0.934",
      "close": "0.934",
      "average": "0.9513",
      "volume": "70156",
      "turnover": "66737.74",
      "trades": "27"
    },
    {
      "date": "2025-08-13",
      "bid": "0.941",
      "ask": "0.958",
      "open": "0.93",
      "high": "0.972",
      "low": "0.93",
      "close": "0.941",
      "average": "0.9491",
      "volume": "17294",
      "turnover": "16413.96",
      "trades": "31"
    },
    {
      "date": "2025-08-14",
      "bid": "0.935",
      "ask": "0.94",
      "open": "0.931",
      "high": "0.946",
      "low": "0.93",
      "close": "0.946",
      "average": "0.9311",
      "volume": "25833",
      "turnover": "24052.95",
      "trades": "24"
    },
    {
      "date": "2025-08-15",
      "bid": "0.903",
      "ask": "0.916",
      "open": "0.93",
      "high": "0.93",
      "low": "0.90",
      "close": "0.903",
      "average": "0.9121",
      "volume": "64993",
      "turnover": "59282.56",
      "trades": "69"
    },
    {
      "date": "2025-08-18",
      "bid": "0.90",
      "ask": "0.91",
      "open": "0.916",
      "high": "0.967",
      "low": "0.90",
      "close": "0.90",
      "average": "0.9171",
      "volume": "83722",
      "turnover": "76778.12",
      "trades": "53"
    },
    {
      "date": "2025-08-19",
      "bid": "0.879",
      "ask": "0.895",
      "open": "0.899",
      "high": "0.946",
      "low": "0.875",
      "close": "0.896",
      "average": "0.8875",
      "volume": "170658",
      "turnover": "151466.12",
      "trades": "80"
    },
    {
      "date": "2025-08-20",
      "bid": "0.889",
      "ask": "0.91",
      "open": "0.895",
      "high": "0.91",
      "low": "0.865",
      "close": "0.889",
      "average": "0.9005",
      "volume": "43914",
      "turnover": "39542.69",
      "trades": "33"
    },
    {
      "date": "2025-08-21",
      "bid": "0.893",
      "ask": "0.924",
      "open": "0.889",
      "high": "0.925",
      "low": "0.876",
      "close": "0.925",
      "average": "0.9059",
      "volume": "14989",
      "turnover": "13578.46",
      "trades": "22"
    },
    {
      "date": "2025-08-22",
      "bid": "0.914",
      "ask": "0.946",
      "open": "0.924",
      "high": "1.00",
      "low": "0.90",
      "close": "0.945",
      "average": "0.9475",
      "volume": "65383",
      "turnover": "61950.69",
      "trades": "49"
    },
    {
      "date": "2025-08-25",
      "bid": "0.977",
      "ask": "0.998",
      "open": "0.944",
      "high": "1.00",
      "low": "0.944",
      "close": "0.977",
      "average": "0.981",
      "volume": "82684",
      "turnover": "81115.55",
      "trades": "70"
    },
    {
      "date": "2025-08-26",
      "bid": "0.953",
      "ask": "0.99",
      "open": "0.998",
      "high": "1.022",
      "low": "0.901",
      "close": "1.00",
      "average": "0.9964",
      "volume": "155519",
      "turnover": "154955.91",
      "trades": "68"
    },
    {
      "date": "2025-08-27",
      "bid": "0.96",
      "ask": "0.999",
      "open": "0.99",
      "high": "1.01",
      "low": "0.941",
      "close": "1.00",
      "average": "0.9837",
      "volume": "42837",
      "turnover": "42138.94",
      "trades": "61"
    },
    {
      "date": "2025-08-28",
      "bid": "0.92",
      "ask": "0.965",
      "open": "0.96",
      "high": "0.966",
      "low": "0.902",
      "close": "0.966",
      "average": "0.9334",
      "volume": "61344",
      "turnover": "57257.7",
      "trades": "66"
    },
    {
      "date": "2025-08-29",
      "bid": "0.90",
      "ask": "0.956",
      "open": "0.897",
      "high": "0.989",
      "low": "0.856",
      "close": "0.94",
      "average": "0.9131",
      "volume": "158955",
      "turnover": "145138.54",
      "trades": "116"
    },
    {
      "date": "2025-09-01",
      "bid": "0.871",
      "ask": "0.878",
      "open": "0.90",
      "high": "0.967",
      "low": "0.864",
      "close": "0.87",
      "average": "0.893",
      "volume": "113561",
      "turnover": "101404.58",
      "trades": "75"
    },
    {
      "date": "2025-09-02",
      "bid": "0.777",
      "ask": "0.792",
      "open": "0.878",
      "high": "0.878",
      "low": "0.771",
      "close": "0.771",
      "average": "0.7971",
      "volume": "227247",
      "turnover": "181144.46",
      "trades": "135"
    },
    {
      "date": "2025-09-03",
      "bid": "0.871",
      "ask": "0.90",
      "open": "0.792",
      "high": "1.038",
      "low": "0.792",
      "close": "0.871",
      "average": "0.9154",
      "volume": "582546",
      "turnover": "533272.91",
      "trades": "236"
    },
    {
      "date": "2025-09-04",
      "bid": "0.853",
      "ask": "0.874",
      "open": "0.90",
      "high": "0.995",
      "low": "0.82",
      "close": "0.853",
      "average": "0.8721",
      "volume": "264653",
      "turnover": "230790.96",
      "trades": "138"
    },
    {
      "date": "2025-09-05",
      "bid": "0.788",
      "ask": "0.835",
      "open": "0.853",
      "high": "0.889",
      "low": "0.79",
      "close": "0.829",
      "average": "0.8084",
      "volume": "225413",
      "turnover": "182233.69",
      "trades": "82"
    },
    {
      "date": "2025-09-08",
      "bid": "0.851",
      "ask": "0.907",
      "open": "0.852",
      "high": "0.939",
      "low": "0.823",
      "close": "0.939",
      "average": "0.891",
      "volume": "184132",
      "turnover": "164043.65",
      "trades": "89"
    },
    {
      "date": "2025-09-09",
      "bid": "0.822",
      "ask": "0.909",
      "open": "0.972",
      "high": "0.972",
      "low": "0.79",
      "close": "0.819",
      "average": "0.8508",
      "volume": "398547",
      "turnover": "339114.2",
      "trades": "144"
    },
    {
      "date": "2025-09-10",
      "bid": "0.802",
      "ask": "0.83",
      "open": "0.818",
      "high": "0.836",
      "low": "0.792",
      "close": "0.815",
      "average": "0.8152",
      "volume": "88007",
      "turnover": "71745.52",
      "trades": "54"
    },
    {
      "date": "2025-09-11",
      "bid": "0.79",
      "ask": "0.81",
      "open": "0.802",
      "high": "0.826",
      "low": "0.744",
      "close": "0.791",
      "average": "0.7876",
      "volume": "177459",
      "turnover": "139767.84",
      "trades": "83"
    },
    {
      "date": "2025-09-12",
      "bid": "0.836",
      "ask": "0.877",
      "open": "0.81",
      "high": "0.89",
      "low": "0.81",
      "close": "0.86",
      "average": "0.8518",
      "volume": "172008",
      "turnover": "146515.51",
      "trades": "106"
    },
    {
      "date": "2025-09-15",
      "bid": "0.834",
      "ask": "0.893",
      "open": "0.878",
      "high": "0.90",
      "low": "0.836",
      "close": "0.862",
      "average": "0.8616",
      "volume": "112659",
      "turnover": "97067.56",
      "trades": "72"
    },
    {
      "date": "2025-09-16",
      "bid": "0.801",
      "ask": "0.821",
      "open": "0.86",
      "high": "0.885",
      "low": "0.80",
      "close": "0.81",
      "average": "0.8178",
      "volume": "80120",
      "turnover": "65526.02",
      "trades": "85"
    },
    {
      "date": "2025-09-17",
      "bid": "0.82",
      "ask": "0.839",
      "open": "0.821",
      "high": "0.843",
      "low": "0.81",
      "close": "0.83",
      "average": "0.8279",
      "volume": "90749",
      "turnover": "75135.17",
      "trades": "48"
    },
    {
      "date": "2025-09-18",
      "bid": "0.82",
      "ask": "0.836",
      "open": "0.812",
      "high": "0.844",
      "low": "0.812",
      "close": "0.838",
      "average": "0.823",
      "volume": "28988",
      "turnover": "23856.51",
      "trades": "41"
    },
    {
      "date": "2025-09-19",
      "bid": "0.821",
      "ask": "0.839",
      "open": "0.85",
      "high": "0.859",
      "low": "0.82",
      "close": "0.821",
      "average": "0.8335",
      "volume": "25454",
      "turnover": "21215.27",
      "trades": "27"
    },
    {
      "date": "2025-09-22",
      "bid": "0.812",
      "ask": "0.813",
      "open": "0.821",
      "high": "0.829",
      "low": "0.812",
      "close": "0.815",
      "average": "0.8211",
      "volume": "13130",
      "turnover": "10781.08",
      "trades": "27"
    },
    {
      "date": "2025-09-23",
      "bid": "0.831",
      "ask": "0.847",
      "open": "0.824",
      "high": "0.86",
      "low": "0.813",
      "close": "0.847",
      "average": "0.8428",
      "volume": "58849",
      "turnover": "49598.39",
      "trades": "40"
    },
    {
      "date": "2025-09-24",
      "bid": "0.812",
      "ask": "0.82",
      "open": "0.832",
      "high": "0.859",
      "low": "0.811",
      "close": "0.811",
      "average": "0.8218",
      "volume": "23488",
      "turnover": "19301.92",
      "trades": "32"
    },
    {
      "date": "2025-09-25",
      "bid": "0.789",
      "ask": "0.823",
      "open": "0.812",
      "high": "0.832",
      "low": "0.764",
      "close": "0.822",
      "average": "0.7883",
      "volume": "44605",
      "turnover": "35164.14",
      "trades": "50"
    },
    {
      "date": "2025-09-26",
      "bid": "0.80",
      "ask": "0.817",
      "open": "0.822",
      "high": "0.822",
      "low": "0.80",
      "close": "0.817",
      "average": "0.8146",
      "volume": "21149",
      "turnover": "17227.93",
      "trades": "22"
    },
    {
      "date": "2025-09-29",
      "bid": "0.81",
      "ask": "0.819",
      "open": "0.819",
      "high": "0.82",
      "low": "0.778",
      "close": "0.81",
      "average": "0.8061",
      "volume": "33232",
      "turnover": "26787.45",
      "trades": "42"
    },
    {
      "date": "2025-09-30",
      "bid": "0.801",
      "ask": "0.825",
      "open": "0.819",
      "high": "0.836",
      "low": "0.778",
      "close": "0.827",
      "average": "0.7988",
      "volume": "14224",
      "turnover": "11362.18",
      "trades": "34"
    },
    {
      "date": "2025-10-01",
      "bid": "0.807",
      "ask": "0.809",
      "open": "0.781",
      "high": "0.825",
      "low": "0.75",
      "close": "0.807",
      "average": "0.7837",
      "volume": "128720",
      "turnover": "100877.22",
      "trades": "55"
    },
    {
      "date": "2025-10-02",
      "bid": "0.782",
      "ask": "0.802",
      "open": "0.809",
      "high": "0.809",
      "low": "0.76",
      "close": "0.78",
      "average": "0.7903",
      "volume": "41067",
      "turnover": "32456.22",
      "trades": "36"
    },
    {
      "date": "2025-10-03",
      "bid": "0.767",
      "ask": "0.798",
      "open": "0.802",
      "high": "0.802",
      "low": "0.768",
      "close": "0.798",
      "average": "0.7898",
      "volume": "18176",
      "turnover": "14354.53",
      "trades": "26"
    },
    {
      "date": "2025-10-06",
      "bid": "0.791",
      "ask": "0.808",
      "open": "0.80",
      "high": "0.838",
      "low": "0.79",
      "close": "0.79",
      "average": "0.8084",
      "volume": "40146",
      "turnover": "32454.27",
      "trades": "48"
    },
    {
      "date": "2025-10-07",
      "bid": "0.747",
      "ask": "0.773",
      "open": "0.791",
      "high": "0.819",
      "low": "0.73",
      "close": "0.78",
      "average": "0.7603",
      "volume": "86667",
      "turnover": "65895.75",
      "trades": "75"
    },
    {
      "date": "2025-10-08",
      "bid": "0.772",
      "ask": "0.801",
      "open": "0.747",
      "high": "0.801",
      "low": "0.72",
      "close": "0.801",
      "average": "0.749",
      "volume": "52335",
      "turnover": "39198.34",
      "trades": "42"
    },
    {
      "date": "2025-10-09",
      "bid": "0.761",
      "ask": "0.79",
      "open": "0.766",
      "high": "0.80",
      "low": "0.732",
      "close": "0.791",
      "average": "0.7663",
      "volume": "36507",
      "turnover": "27975.24",
      "trades": "42"
    },
    {
      "date": "2025-10-10",
      "bid": "0.759",
      "ask": "0.77",
      "open": "0.77",
      "high": "0.79",
      "low": "0.744",
      "close": "0.757",
      "average": "0.7643",
      "volume": "71549",
      "turnover": "54687.23",
      "trades": "35"
    },
    {
      "date": "2025-10-13",
      "bid": "0.727",
      "ask": "0.738",
      "open": "0.757",
      "high": "0.757",
      "low": "0.724",
      "close": "0.739",
      "average": "0.7294",
      "volume": "51380",
      "turnover": "37474.91",
      "trades": "28"
    },
    {
      "date": "2025-10-14",
      "bid": "0.722",
      "ask": "0.735",
      "open": "0.737",
      "high": "0.737",
      "low": "0.721",
      "close": "0.723",
      "average": "0.7252",
      "volume": "32629",
      "turnover": "23663.6",
      "trades": "24"
    },
    {
      "date": "2025-10-15",
      "bid": "0.721",
      "ask": "0.732",
      "open": "0.723",
      "high": "0.739",
      "low": "0.70",
      "close": "0.733",
      "average": "0.7295",
      "volume": "123102",
      "turnover": "89797.2",
      "trades": "54"
    },
    {
      "date": "2025-10-16",
      "bid": "0.714",
      "ask": "0.742",
      "open": "0.732",
      "high": "0.80",
      "low": "0.70",
      "close": "0.712",
      "average": "0.7304",
      "volume": "120054",
      "turnover": "87692.62",
      "trades": "94"
    },
    {
      "date": "2025-10-17",
      "bid": "0.716",
      "ask": "0.729",
      "open": "0.714",
      "high": "0.773",
      "low": "0.713",
      "close": "0.729",
      "average": "0.7281",
      "volume": "28863",
      "turnover": "21014.96",
      "trades": "27"
    },
    {
      "date": "2025-10-20",
      "bid": "0.721",
      "ask": "0.767",
      "open": "0.716",
      "high": "0.767",
      "low": "0.698",
      "close": "0.766",
      "average": "0.7248",
      "volume": "32579",
      "turnover": "23612.83",
      "trades": "36"
    },
    {
      "date": "2025-10-21",
      "bid": "0.737",
      "ask": "0.753",
      "open": "0.767",
      "high": "0.799",
      "low": "0.737",
      "close": "0.753",
      "average": "0.756",
      "volume": "69136",
      "turnover": "52263.58",
      "trades": "38"
    },
    {
      "date": "2025-10-22",
      "bid": "0.74",
      "ask": "0.744",
      "open": "0.731",
      "high": "0.789",
      "low": "0.65",
      "close": "0.739",
      "average": "0.7159",
      "volume": "80294",
      "turnover": "57480.38",
      "trades": "67"
    },
    {
      "date": "2025-10-23",
      "bid": "0.711",
      "ask": "0.73",
      "open": "0.71",
      "high": "0.738",
      "low": "0.692",
      "close": "0.711",
      "average": "0.706",
      "volume": "55758",
      "turnover": "39364.51",
      "trades": "41"
    },
    {
      "date": "2025-10-24",
      "bid": "0.878",
      "ask": "0.889",
      "open": "0.711",
      "high": "0.953",
      "low": "0.692",
      "close": "0.882",
      "average": "0.8091",
      "volume": "336370",
      "turnover": "272152.9",
      "trades": "130"
    },
    {
      "date": "2025-10-27",
      "bid": "0.80",
      "ask": "0.818",
      "open": "0.889",
      "high": "0.889",
      "low": "0.75",
      "close": "0.788",
      "average": "0.8077",
      "volume": "337921",
      "turnover": "272935.19",
      "trades": "152"
    },
    {
      "date": "2025-10-28",
      "bid": "0.732",
      "ask": "0.739",
      "open": "0.80",
      "high": "0.80",
      "low": "0.694",
      "close": "0.694",
      "average": "0.75",
      "volume": "152161",
      "turnover": "114124.48",
      "trades": "70"
    },
    {
      "date": "2025-10-29",
      "bid": "0.713",
      "ask": "0.736",
      "open": "0.732",
      "high": "0.764",
      "low": "0.692",
      "close": "0.737",
      "average": "0.7179",
      "volume": "113015",
      "turnover": "81132.45",
      "trades": "70"
    },
    {
      "date": "2025-10-30",
      "bid": "0.723",
      "ask": "0.739",
      "open": "0.713",
      "high": "0.741",
      "low": "0.684",
      "close": "0.74",
      "average": "0.7017",
      "volume": "46233",
      "turnover": "32441.99",
      "trades": "47"
    },
    {
      "date": "2025-10-31",
      "bid": "0.71",
      "ask": "0.734",
      "open": "0.739",
      "high": "0.74",
      "low": "0.696",
      "close": "0.735",
      "average": "0.7324",
      "volume": "13279",
      "turnover": "9726.08",
      "trades": "17"
    },
    {
      "date": "2025-11-03",
      "bid": "0.732",
      "ask": "0.746",
      "open": "0.71",
      "high": "0.799",
      "low": "0.684",
      "close": "0.735",
      "average": "0.7415",
      "volume": "57246",
      "turnover": "42450.34",
      "trades": "42"
    },
    {
      "date": "2025-11-04",
      "bid": "0.712",
      "ask": "0.737",
      "open": "0.733",
      "high": "0.772",
      "low": "0.709",
      "close": "0.712",
      "average": "0.7214",
      "volume": "11935",
      "turnover": "8609.75",
      "trades": "29"
    },
    {
      "date": "2025-11-05",
      "bid": "0.699",
      "ask": "0.768",
      "open": "0.71",
      "high": "0.768",
      "low": "0.684",
      "close": "0.768",
      "average": "0.6981",
      "volume": "50731",
      "turnover": "35416.37",
      "trades": "42"
    },
    {
      "date": "2025-11-06",
      "bid": "0.711",
      "ask": "0.732",
      "open": "0.767",
      "high": "0.767",
      "low": "0.71",
      "close": "0.711",
      "average": "0.7293",
      "volume": "21559",
      "turnover": "15723.86",
      "trades": "26"
    },
    {
      "date": "2025-11-07",
      "bid": "0.712",
      "ask": "0.739",
      "open": "0.719",
      "high": "0.761",
      "low": "0.703",
      "close": "0.739",
      "average": "0.7245",
      "volume": "33224",
      "turnover": "24070.65",
      "trades": "34"
    },
    {
      "date": "2025-11-10",
      "bid": "0.71",
      "ask": "0.714",
      "open": "0.75",
      "high": "0.75",
      "low": "0.70",
      "close": "0.714",
      "average": "0.7035",
      "volume": "76841",
      "turnover": "54055.63",
      "trades": "29"
    },
    {
      "date": "2025-11-11",
      "bid": "0.69",
      "ask": "0.71",
      "open": "0.714",
      "high": "0.725",
      "low": "0.68",
      "close": "0.712",
      "average": "0.6852",
      "volume": "30652",
      "turnover": "21002.14",
      "trades": "17"
    },
    {
      "date": "2025-11-12",
      "bid": "0.701",
      "ask": "0.719",
      "open": "0.71",
      "high": "0.732",
      "low": "0.70",
      "close": "0.718",
      "average": "0.7069",
      "volume": "22408",
      "turnover": "15839.31",
      "trades": "28"
    },
    {
      "date": "2025-11-13",
      "bid": "0.70",
      "ask": "0.709",
      "open": "0.739",
      "high": "0.74",
      "low": "0.694",
      "close": "0.709",
      "average": "0.7167",
      "volume": "26638",
      "turnover": "19090.94",
      "trades": "21"
    },
    {
      "date": "2025-11-14",
      "bid": "0.712",
      "ask": "0.732",
      "open": "0.709",
      "high": "0.75",
      "low": "0.709",
      "close": "0.734",
      "average": "0.7238",
      "volume": "288363",
      "turnover": "208702.8",
      "trades": "40"
    },
    {
      "date": "2025-11-17",
      "bid": "0.728",
      "ask": "0.735",
      "open": "0.734",
      "high": "0.739",
      "low": "0.702",
      "close": "0.736",
      "average": "0.7148",
      "volume": "48392",
      "turnover": "34588.53",
      "trades": "29"
    },
    {
      "date": "2025-11-18",
      "bid": "0.681",
      "ask": "0.70",
      "open": "0.735",
      "high": "0.735",
      "low": "0.677",
      "close": "0.677",
      "average": "0.6921",
      "volume": "95534",
      "turnover": "66119.71",
      "trades": "45"
    },
    {
      "date": "2025-11-19",
      "bid": "0.69",
      "ask": "0.699",
      "open": "0.703",
      "high": "0.719",
      "low": "0.667",
      "close": "0.69",
      "average": "0.6932",
      "volume": "67982",
      "turnover": "47127.91",
      "trades": "24"
    },
    {
      "date": "2025-11-20",
      "bid": "0.69",
      "ask": "0.695",
      "open": "0.69",
      "high": "0.717",
      "low": "0.681",
      "close": "0.69",
      "average": "0.6989",
      "volume": "14343",
      "turnover": "10024.41",
      "trades": "29"
    },
    {
      "date": "2025-11-21",
      "bid": "0.678",
      "ask": "0.68",
      "open": "0.69",
      "high": "0.706",
      "low": "0.68",
      "close": "0.68",
      "average": "0.6811",
      "volume": "46266",
      "turnover": "31512.16",
      "trades": "20"
    },
    {
      "date": "2025-11-24",
      "bid": "0.68",
      "ask": "0.693",
      "open": "0.68",
      "high": "0.701",
      "low": "0.68",
      "close": "0.692",
      "average": "0.6972",
      "volume": "46802",
      "turnover": "32631.96",
      "trades": "23"
    },
    {
      "date": "2025-11-25",
      "bid": "0.676",
      "ask": "0.699",
      "open": "0.68",
      "high": "0.709",
      "low": "0.676",
      "close": "0.676",
      "average": "0.701",
      "volume": "15137",
      "turnover": "10611.33",
      "trades": "24"
    },
    {
      "date": "2025-11-26",
      "bid": "0.67",
      "ask": "0.679",
      "open": "0.699",
      "high": "0.70",
      "low": "0.653",
      "close": "0.679",
      "average": "0.6756",
      "volume": "38312",
      "turnover": "25882.27",
      "trades": "42"
    },
    {
      "date": "2025-11-27",
      "bid": "0.69",
      "ask": "0.71",
      "open": "0.681",
      "high": "0.71",
      "low": "0.656",
      "close": "0.656",
      "average": "0.704",
      "volume": "148023",
      "turnover": "104209.92",
      "trades": "44"
    },
    {
      "date": "2025-11-28",
      "bid": "0.817",
      "ask": "0.831",
      "open": "0.71",
      "high": "1.40",
      "low": "0.699",
      "close": "0.811",
      "average": "0.9735",
      "volume": "3310932",
      "turnover": "3223243.8",
      "trades": "1228"
    },
    {
      "date": "2025-12-01",
      "bid": "0.735",
      "ask": "0.763",
      "open": "0.811",
      "high": "0.83",
      "low": "0.70",
      "close": "0.761",
      "average": "0.744",
      "volume": "683936",
      "turnover": "508874.36",
      "trades": "250"
    },
    {
      "date": "2025-12-02",
      "bid": "0.73",
      "ask": "0.736",
      "open": "0.763",
      "high": "0.763",
      "low": "0.704",
      "close": "0.736",
      "average": "0.7284",
      "volume": "144276",
      "turnover": "105088.7",
      "trades": "74"
    },
    {
      "date": "2025-12-03",
      "bid": "0.711",
      "ask": "0.717",
      "open": "0.73",
      "high": "0.759",
      "low": "0.702",
      "close": "0.718",
      "average": "0.7215",
      "volume": "247894",
      "turnover": "178846.71",
      "trades": "57"
    },
    {
      "date": "2025-12-04",
      "bid": "0.709",
      "ask": "0.719",
      "open": "0.717",
      "high": "0.746",
      "low": "0.709",
      "close": "0.719",
      "average": "0.7145",
      "volume": "175667",
      "turnover": "125516.38",
      "trades": "62"
    },
    {
      "date": "2025-12-05",
      "bid": "0.69",
      "ask": "0.706",
      "open": "0.736",
      "high": "0.75",
      "low": "0.668",
      "close": "0.706",
      "average": "0.7027",
      "volume": "389323",
      "turnover": "273575.21",
      "trades": "139"
    },
    {
      "date": "2025-12-08",
      "bid": "0.669",
      "ask": "0.68",
      "open": "0.706",
      "high": "0.708",
      "low": "0.652",
      "close": "0.68",
      "average": "0.6731",
      "volume": "79813",
      "turnover": "53726.21",
      "trades": "69"
    },
    {
      "date": "2025-12-09",
      "bid": "0.647",
      "ask": "0.661",
      "open": "0.657",
      "high": "0.69",
      "low": "0.64",
      "close": "0.661",
      "average": "0.6629",
      "volume": "349847",
      "turnover": "231909.13",
      "trades": "84"
    },
    {
      "date": "2025-12-10",
      "bid": "0.65",
      "ask": "0.666",
      "open": "0.647",
      "high": "0.729",
      "low": "0.635",
      "close": "0.65",
      "average": "0.6605",
      "volume": "371878",
      "turnover": "245642.01",
      "trades": "91"
    },
    {
      "date": "2025-12-11",
      "bid": "0.658",
      "ask": "0.692",
      "open": "0.65",
      "high": "0.693",
      "low": "0.64",
      "close": "0.693",
      "average": "0.6524",
      "volume": "14014",
      "turnover": "9143.2",
      "trades": "23"
    },
    {
      "date": "2025-12-12",
      "bid": "0.653",
      "ask": "0.678",
      "open": "0.658",
      "high": "0.689",
      "low": "0.60",
      "close": "0.678",
      "average": "0.6491",
      "volume": "246169",
      "turnover": "159788.17",
      "trades": "98"
    },
    {
      "date": "2025-12-15",
      "bid": "0.679",
      "ask": "0.68",
      "open": "0.671",
      "high": "0.68",
      "low": "0.59",
      "close": "0.68",
      "average": "0.6263",
      "volume": "173671",
      "turnover": "108849.05",
      "trades": "114"
    },
    {
      "date": "2025-12-16",
      "bid": "0.642",
      "ask": "0.685",
      "open": "0.68",
      "high": "0.769",
      "low": "0.68",
      "close": "0.685",
      "average": "0.6899",
      "volume": "507084",
      "turnover": "349886.71",
      "trades": "99"
    },
    {
      "date": "2025-12-17",
      "bid": "0.69",
      "ask": "0.691",
      "open": "0.63",
      "high": "0.71",
      "low": "0.63",
      "close": "0.691",
      "average": "0.6865",
      "volume": "71871",
      "turnover": "49340.64",
      "trades": "60"
    },
    {
      "date": "2025-12-18",
      "bid": "0.658",
      "ask": "0.67",
      "open": "0.69",
      "high": "0.69",
      "low": "0.63",
      "close": "0.658",
      "average": "0.651",
      "volume": "145179",
      "turnover": "94510.94",
      "trades": "62"
    },
    {
      "date": "2025-12-19",
      "bid": "0.651",
      "ask": "0.667",
      "open": "0.641",
      "high": "0.678",
      "low": "0.641",
      "close": "0.651",
      "average": "0.6562",
      "volume": "73699",
      "turnover": "48376.75",
      "trades": "37"
    },
    {
      "date": "2025-12-22",
      "bid": "0.659",
      "ask": "0.669",
      "open": "0.651",
      "high": "0.679",
      "low": "0.646",
      "close": "0.659",
      "average": "0.6609",
      "volume": "62723",
      "turnover": "41456.71",
      "trades": "24"
    },
    {
      "date": "2025-12-23",
      "bid": "0.664",
      "ask": "0.669",
      "open": "0.688",
      "high": "0.69",
      "low": "0.65",
      "close": "0.668",
      "average": "0.6701",
      "volume": "122965",
      "turnover": "82402.29",
      "trades": "58"
    },
    {
      "date": "2025-12-29",
      "bid": "0.652",
      "ask": "0.661",
      "open": "0.664",
      "high": "0.664",
      "low": "0.643",
      "close": "0.661",
      "average": "0.6546",
      "volume": "99399",
      "turnover": "65069.65",
      "trades": "60"
    },
    {
      "date": "2025-12-30",
      "bid": "0.654",
      "ask": "0.667",
      "open": "0.689",
      "high": "0.69",
      "low": "0.652",
      "close": "0.667",
      "average": "0.67",
      "volume": "48380",
      "turnover": "32416.37",
      "trades": "58"
    },
    {
      "date": "2026-01-02",
      "bid": "0.681",
      "ask": "0.682",
      "open": "0.66",
      "high": "0.69",
      "low": "0.658",
      "close": "0.681",
      "average": "0.674",
      "volume": "40547",
      "turnover": "27327.8",
      "trades": "65"
    },
    {
      "date": "2026-01-05",
      "bid": "0.653",
      "ask": "0.692",
      "open": "0.685",
      "high": "0.695",
      "low": "0.652",
      "close": "0.653",
      "average": "0.6785",
      "volume": "137915",
      "turnover": "93578.24",
      "trades": "61"
    },
    {
      "date": "2026-01-07",
      "bid": "0.715",
      "ask": "0.734",
      "open": "0.653",
      "high": "0.937",
      "low": "0.65",
      "close": "0.734",
      "average": "0.7447",
      "volume": "638464",
      "turnover": "475478.8",
      "trades": "236"
    },
    {
      "date": "2026-01-08",
      "bid": "0.785",
      "ask": "0.786",
      "open": "0.793",
      "high": "0.82",
      "low": "0.74",
      "close": "0.786",
      "average": "0.7885",
      "volume": "245912",
      "turnover": "193898.89",
      "trades": "117"
    },
    {
      "date": "2026-01-09",
      "bid": "0.713",
      "ask": "0.757",
      "open": "0.80",
      "high": "0.81",
      "low": "0.73",
      "close": "0.757",
      "average": "0.769",
      "volume": "174393",
      "turnover": "134105.23",
      "trades": "91"
    },
    {
      "date": "2026-01-12",
      "bid": "0.73",
      "ask": "0.731",
      "open": "0.756",
      "high": "0.756",
      "low": "0.717",
      "close": "0.731",
      "average": "0.7487",
      "volume": "77474",
      "turnover": "58004.82",
      "trades": "41"
    },
    {
      "date": "2026-01-13",
      "bid": "0.722",
      "ask": "0.745",
      "open": "0.73",
      "high": "0.785",
      "low": "0.722",
      "close": "0.722",
      "average": "0.7496",
      "volume": "84361",
      "turnover": "63238.64",
      "trades": "59"
    },
    {
      "date": "2026-01-14",
      "bid": "0.695",
      "ask": "0.705",
      "open": "0.693",
      "high": "0.744",
      "low": "0.69",
      "close": "0.705",
      "average": "0.7093",
      "volume": "221655",
      "turnover": "157218.86",
      "trades": "78"
    },
    {
      "date": "2026-01-15",
      "bid": "0.67",
      "ask": "0.702",
      "open": "0.70",
      "high": "0.741",
      "low": "0.67",
      "close": "0.67",
      "average": "0.6874",
      "volume": "156166",
      "turnover": "107352.7",
      "trades": "48"
    },
    {
      "date": "2026-01-16",
      "bid": "0.666",
      "ask": "0.685",
      "open": "0.67",
      "high": "0.698",
      "low": "0.595",
      "close": "0.685",
      "average": "0.6468",
      "volume": "325375",
      "turnover": "210441.77",
      "trades": "112"
    },
    {
      "date": "2026-01-19",
      "bid": "0.644",
      "ask": "0.647",
      "open": "0.665",
      "high": "0.685",
      "low": "0.64",
      "close": "0.652",
      "average": "0.6471",
      "volume": "75318",
      "turnover": "48741.98",
      "trades": "48"
    },
    {
      "date": "2026-01-20",
      "bid": "0.647",
      "ask": "0.667",
      "open": "0.64",
      "high": "0.683",
      "low": "0.639",
      "close": "0.681",
      "average": "0.6504",
      "volume": "73523",
      "turnover": "47822.99",
      "trades": "40"
    },
    {
      "date": "2026-01-21",
      "bid": "0.4995",
      "ask": "0.517",
      "open": "0.69",
      "high": "0.69",
      "low": "0.4995",
      "close": "0.50",
      "average": "0.5607",
      "volume": "1014046",
      "turnover": "569582.3",
      "trades": "208"
    },
    {
      "date": "2026-01-22",
      "bid": "0.49",
      "ask": "0.495",
      "open": "0.51",
      "high": "0.513",
      "low": "0.4315",
      "close": "0.4995",
      "average": "0.4923",
      "volume": "2296139",
      "turnover": "1130285.38",
      "trades": "408"
    },
    {
      "date": "2026-01-23",
      "bid": "0.4495",
      "ask": "0.45",
      "open": "0.4975",
      "high": "0.541",
      "low": "0.4465",
      "close": "0.45",
      "average": "0.4733",
      "volume": "1699466",
      "turnover": "804373.32",
      "trades": "250"
    },
    {
      "date": "2026-01-26",
      "bid": "0.438",
      "ask": "0.446",
      "open": "0.45",
      "high": "0.4895",
      "low": "0.444",
      "close": "0.4455",
      "average": "0.4518",
      "volume": "535892",
      "turnover": "242103.48",
      "trades": "122"
    },
    {
      "date": "2026-01-27",
      "bid": "0.44",
      "ask": "0.444",
      "open": "0.446",
      "high": "0.4835",
      "low": "0.44",
      "close": "0.44",
      "average": "0.4492",
      "volume": "442694",
      "turnover": "198823.16",
      "trades": "81"
    },
    {
      "date": "2026-01-28",
      "bid": "0.439",
      "ask": "0.447",
      "open": "0.444",
      "high": "0.4735",
      "low": "0.425",
      "close": "0.4475",
      "average": "0.4464",
      "volume": "1494340",
      "turnover": "666354.27",
      "trades": "250"
    },
    {
      "date": "2026-01-29",
      "bid": "0.386",
      "ask": "0.4095",
      "open": "0.4445",
      "high": "0.4585",
      "low": "0.3405",
      "close": "0.3845",
      "average": "0.4014",
      "volume": "1002846",
      "turnover": "402494.17",
      "trades": "185"
    },
    {
      "date": "2026-01-30",
      "bid": "0.40",
      "ask": "0.416",
      "open": "0.401",
      "high": "0.4195",
      "low": "0.3805",
      "close": "0.415",
      "average": "0.3958",
      "volume": "983180",
      "turnover": "389097.05",
      "trades": "125"
    },
    {
      "date": "2026-02-02",
      "bid": "0.375",
      "ask": "0.381",
      "open": "0.414",
      "high": "0.414",
      "low": "0.373",
      "close": "0.381",
      "average": "0.3912",
      "volume": "635275",
      "turnover": "248551",
      "trades": "139"
    },
    {
      "date": "2026-02-03",
      "bid": "0.3685",
      "ask": "0.377",
      "open": "0.378",
      "high": "0.3895",
      "low": "0.3405",
      "close": "0.377",
      "average": "0.3642",
      "volume": "700281",
      "turnover": "255041.25",
      "trades": "168"
    },
    {
      "date": "2026-02-04",
      "bid": "0.3425",
      "ask": "0.362",
      "open": "0.377",
      "high": "0.377",
      "low": "0.342",
      "close": "0.362",
      "average": "0.3587",
      "volume": "384587",
      "turnover": "137967.6",
      "trades": "108"
    },
    {
      "date": "2026-02-05",
      "bid": "0.3335",
      "ask": "0.3375",
      "open": "0.3425",
      "high": "0.3595",
      "low": "0.3305",
      "close": "0.3335",
      "average": "0.3453",
      "volume": "911096",
      "turnover": "314489.69",
      "trades": "145"
    },
    {
      "date": "2026-02-06",
      "bid": "0.3205",
      "ask": "0.333",
      "open": "0.3375",
      "high": "0.3375",
      "low": "0.281",
      "close": "0.334",
      "average": "0.3013",
      "volume": "3039131",
      "turnover": "915570.66",
      "trades": "192"
    },
    {
      "date": "2026-02-09",
      "bid": "0.312",
      "ask": "0.3155",
      "open": "0.334",
      "high": "0.334",
      "low": "0.31",
      "close": "0.315",
      "average": "0.3189",
      "volume": "541808",
      "turnover": "172802.66",
      "trades": "87"
    },
    {
      "date": "2026-02-10",
      "bid": "0.30",
      "ask": "0.303",
      "open": "0.316",
      "high": "0.3245",
      "low": "0.3005",
      "close": "0.303",
      "average": "0.3099",
      "volume": "827537",
      "turnover": "256488.16",
      "trades": "105"
    },
    {
      "date": "2026-02-11",
      "bid": "0.29",
      "ask": "0.2975",
      "open": "0.3025",
      "high": "0.303",
      "low": "0.2945",
      "close": "0.295",
      "average": "0.2989",
      "volume": "862819",
      "turnover": "257892.02",
      "trades": "63"
    },
    {
      "date": "2026-02-12",
      "bid": "0.273",
      "ask": "0.284",
      "open": "0.29",
      "high": "0.2955",
      "low": "0.273",
      "close": "0.273",
      "average": "0.2823",
      "volume": "1096800",
      "turnover": "309526.5",
      "trades": "145"
    },
    {
      "date": "2026-02-13",
      "bid": "0.3005",
      "ask": "0.308",
      "open": "0.29",
      "high": "0.3775",
      "low": "0.281",
      "close": "0.3095",
      "average": "0.3249",
      "volume": "4642511",
      "turnover": "1507717.71",
      "trades": "435"
    },
    {
      "date": "2026-02-16",
      "bid": "0.311",
      "ask": "0.3255",
      "open": "0.308",
      "high": "0.3295",
      "low": "0.2835",
      "close": "0.318",
      "average": "0.3028",
      "volume": "1707632",
      "turnover": "517066.78",
      "trades": "244"
    },
    {
      "date": "2026-02-17",
      "bid": "0.3225",
      "ask": "0.333",
      "open": "0.325",
      "high": "0.3745",
      "low": "0.30",
      "close": "0.333",
      "average": "0.3284",
      "volume": "1724901",
      "turnover": "566533.5",
      "trades": "289"
    },
    {
      "date": "2026-02-18",
      "bid": "0.352",
      "ask": "0.3525",
      "open": "0.3305",
      "high": "0.3685",
      "low": "0.30",
      "close": "0.352",
      "average": "0.3444",
      "volume": "16248219",
      "turnover": "5529762.81",
      "trades": "179"
    },
    {
      "date": "2026-02-19",
      "bid": "0.327",
      "ask": "0.3375",
      "open": "0.3525",
      "high": "0.40",
      "low": "0.3215",
      "close": "0.338",
      "average": "0.3489",
      "volume": "1988748",
      "turnover": "693911.5",
      "trades": "299"
    },
    {
      "date": "2026-02-20",
      "bid": "0.3305",
      "ask": "0.338",
      "open": "0.3735",
      "high": "0.3735",
      "low": "0.3105",
      "close": "0.3305",
      "average": "0.3306",
      "volume": "466040",
      "turnover": "154244.75",
      "trades": "108"
    },
    {
      "date": "2026-02-23",
      "bid": "0.327",
      "ask": "0.3325",
      "open": "0.33",
      "high": "0.3505",
      "low": "0.31",
      "close": "0.334",
      "average": "0.319",
      "volume": "396719",
      "turnover": "126571.29",
      "trades": "104"
    },
    {
      "date": "2026-02-24",
      "bid": "0.325",
      "ask": "0.329",
      "open": "0.327",
      "high": "0.334",
      "low": "0.30",
      "close": "0.329",
      "average": "0.3097",
      "volume": "640274",
      "turnover": "198311.8",
      "trades": "98"
    },
    {
      "date": "2026-02-25",
      "bid": "0.335",
      "ask": "0.34",
      "open": "0.329",
      "high": "0.3575",
      "low": "0.318",
      "close": "0.3345",
      "average": "0.3366",
      "volume": "379580",
      "turnover": "127838.74",
      "trades": "104"
    },
    {
      "date": "2026-02-26",
      "bid": "0.3605",
      "ask": "0.3795",
      "open": "0.3395",
      "high": "0.40",
      "low": "0.3305",
      "close": "0.342",
      "average": "0.353",
      "volume": "885482",
      "turnover": "312616.95",
      "trades": "127"
    },
    {
      "date": "2026-02-27",
      "bid": "0.348",
      "ask": "0.366",
      "open": "0.3395",
      "high": "0.399",
      "low": "0.327",
      "close": "0.3645",
      "average": "0.3602",
      "volume": "1505500",
      "turnover": "542351.65",
      "trades": "184"
    },
    {
      "date": "2026-03-02",
      "bid": "0.3225",
      "ask": "0.34",
      "open": "0.3645",
      "high": "0.365",
      "low": "0.315",
      "close": "0.3395",
      "average": "0.3347",
      "volume": "566350",
      "turnover": "189875.85",
      "trades": "104"
    },
    {
      "date": "2026-03-03",
      "bid": "0.339",
      "ask": "0.3635",
      "open": "0.3015",
      "high": "0.364",
      "low": "0.3015",
      "close": "0.36",
      "average": "0.343",
      "volume": "24640383",
      "turnover": "7299661.52",
      "trades": "147"
    },
    {
      "date": "2026-03-04",
      "bid": "0.345",
      "ask": "0.362",
      "open": "0.3635",
      "high": "0.41",
      "low": "0.34",
      "close": "0.362",
      "average": "0.3575",
      "volume": "2606641",
      "turnover": "931852.91",
      "trades": "252"
    },
    {
      "date": "2026-03-05",
      "bid": "0.383",
      "ask": "0.4155",
      "open": "0.362",
      "high": "0.4405",
      "low": "0.343",
      "close": "0.4155",
      "average": "0.4018",
      "volume": "4956649",
      "turnover": "1991720.18",
      "trades": "302"
    },
    {
      "date": "2026-03-06",
      "bid": "0.384",
      "ask": "0.40",
      "open": "0.415",
      "high": "0.428",
      "low": "0.3605",
      "close": "0.399",
      "average": "0.3979",
      "volume": "3072516",
      "turnover": "1222687.21",
      "trades": "227"
    },
    {
      "date": "2026-03-09",
      "bid": "0.359",
      "ask": "0.3705",
      "open": "0.40",
      "high": "0.428",
      "low": "0.346",
      "close": "0.37",
      "average": "0.3707",
      "volume": "547907",
      "turnover": "203097.92",
      "trades": "104"
    },
    {
      "date": "2026-03-10",
      "bid": "0.358",
      "ask": "0.3595",
      "open": "0.36",
      "high": "0.393",
      "low": "0.345",
      "close": "0.36",
      "average": "0.3536",
      "volume": "311040",
      "turnover": "109963.76",
      "trades": "47"
    },
    {
      "date": "2026-03-11",
      "bid": "0.418",
      "ask": "0.422",
      "open": "0.38",
      "high": "0.4495",
      "low": "0.38",
      "close": "0.419",
      "average": "0.3929",
      "volume": "10804114",
      "turnover": "4244329.13",
      "trades": "234"
    },
    {
      "date": "2026-03-12",
      "bid": "0.403",
      "ask": "0.4105",
      "open": "0.4195",
      "high": "0.42",
      "low": "0.3865",
      "close": "0.41",
      "average": "0.4107",
      "volume": "782165",
      "turnover": "321210.23",
      "trades": "150"
    },
    {
      "date": "2026-03-13",
      "bid": "0.374",
      "ask": "0.39",
      "open": "0.4085",
      "high": "0.4345",
      "low": "0.363",
      "close": "0.39",
      "average": "0.3834",
      "volume": "1563456",
      "turnover": "599417.05",
      "trades": "113"
    },
    {
      "date": "2026-03-16",
      "bid": "0.374",
      "ask": "0.395",
      "open": "0.39",
      "high": "0.4075",
      "low": "0.37",
      "close": "0.373",
      "average": "0.3811",
      "volume": "139672",
      "turnover": "53223.57",
      "trades": "64"
    },
    {
      "date": "2026-03-17",
      "bid": "0.3565",
      "ask": "0.3705",
      "open": "0.374",
      "high": "0.3875",
      "low": "0.353",
      "close": "0.3705",
      "average": "0.3583",
      "volume": "187200",
      "turnover": "67062.6",
      "trades": "59"
    },
    {
      "date": "2026-03-18",
      "bid": "0.351",
      "ask": "0.37",
      "open": "0.37",
      "high": "0.396",
      "low": "0.35",
      "close": "0.35",
      "average": "0.3614",
      "volume": "218315",
      "turnover": "78900.22",
      "trades": "53"
    },
    {
      "date": "2026-03-19",
      "bid": "0.3805",
      "ask": "0.395",
      "open": "0.351",
      "high": "0.395",
      "low": "0.351",
      "close": "0.395",
      "average": "0.3841",
      "volume": "116996",
      "turnover": "44935.97",
      "trades": "47"
    },
    {
      "date": "2026-03-20",
      "bid": "0.40",
      "ask": "0.4095",
      "open": "0.395",
      "high": "0.4095",
      "low": "0.3805",
      "close": "0.40",
      "average": "0.40",
      "volume": "6992557",
      "turnover": "2796718.53",
      "trades": "50"
    },
    {
      "date": "2026-03-23",
      "bid": "0.374",
      "ask": "0.385",
      "open": "0.403",
      "high": "0.403",
      "low": "0.365",
      "close": "0.381",
      "average": "0.3767",
      "volume": "116666",
      "turnover": "43942.42",
      "trades": "44"
    },
    {
      "date": "2026-03-24",
      "bid": "0.3705",
      "ask": "0.38",
      "open": "0.385",
      "high": "0.385",
      "low": "0.3635",
      "close": "0.38",
      "average": "0.3795",
      "volume": "7431",
      "turnover": "2819.92",
      "trades": "34"
    },
    {
      "date": "2026-03-25",
      "bid": "0.356",
      "ask": "0.37",
      "open": "0.3705",
      "high": "0.377",
      "low": "0.322",
      "close": "0.356",
      "average": "0.3478",
      "volume": "378948",
      "turnover": "131803.33",
      "trades": "97"
    },
    {
      "date": "2026-03-26",
      "bid": "0.348",
      "ask": "0.3615",
      "open": "0.3755",
      "high": "0.3755",
      "low": "0.341",
      "close": "0.352",
      "average": "0.3549",
      "volume": "114077",
      "turnover": "40485.34",
      "trades": "45"
    },
    {
      "date": "2026-03-27",
      "bid": "0.35",
      "ask": "0.355",
      "open": "0.3615",
      "high": "0.3615",
      "low": "0.34",
      "close": "0.35",
      "average": "0.3437",
      "volume": "103036",
      "turnover": "35409.7",
      "trades": "39"
    },
    {
      "date": "2026-03-30",
      "bid": "0.3345",
      "ask": "0.35",
      "open": "0.35",
      "high": "0.35",
      "low": "0.32",
      "close": "0.3345",
      "average": "0.3309",
      "volume": "6339851",
      "turnover": "2147122.49",
      "trades": "82"
    },
    {
      "date": "2026-03-31",
      "bid": "0.349",
      "ask": "0.3525",
      "open": "0.35",
      "high": "0.41",
      "low": "0.343",
      "close": "0.3535",
      "average": "0.3766",
      "volume": "802182",
      "turnover": "302091.76",
      "trades": "110"
    },
    {
      "date": "2026-04-01",
      "bid": "0.337",
      "ask": "0.359",
      "open": "0.353",
      "high": "0.3785",
      "low": "0.33",
      "close": "0.3365",
      "average": "0.3462",
      "volume": "579541",
      "turnover": "200658.99",
      "trades": "101"
    },
    {
      "date": "2026-04-02",
      "bid": "0.331",
      "ask": "0.339",
      "open": "0.337",
      "high": "0.3675",
      "low": "0.3225",
      "close": "0.331",
      "average": "0.3323",
      "volume": "577848",
      "turnover": "192018.49",
      "trades": "68"
    },
    {
      "date": "2026-04-07",
      "bid": "0.3365",
      "ask": "0.3505",
      "open": "0.34",
      "high": "0.3645",
      "low": "0.3205",
      "close": "0.338",
      "average": "0.3507",
      "volume": "6065978",
      "turnover": "2286088.71",
      "trades": "62"
    },
    {
      "date": "2026-04-08",
      "bid": "0.384",
      "ask": "0.4065",
      "open": "0.3505",
      "high": "0.46",
      "low": "0.323",
      "close": "0.3845",
      "average": "0.3972",
      "volume": "4070343",
      "turnover": "1616747.87",
      "trades": "277"
    },
    {
      "date": "2026-04-09",
      "bid": "0.39",
      "ask": "0.40",
      "open": "0.4065",
      "high": "0.4295",
      "low": "0.3665",
      "close": "0.3905",
      "average": "0.402",
      "volume": "3000462",
      "turnover": "1206277.62",
      "trades": "139"
    },
    {
      "date": "2026-04-10",
      "bid": "0.383",
      "ask": "0.3945",
      "open": "0.3905",
      "high": "0.4145",
      "low": "0.3675",
      "close": "0.39",
      "average": "0.3981",
      "volume": "1337563",
      "turnover": "532419.18",
      "trades": "90"
    },
    {
      "date": "2026-04-13",
      "bid": "0.3735",
      "ask": "0.378",
      "open": "0.3895",
      "high": "0.3895",
      "low": "0.372",
      "close": "0.378",
      "average": "0.3786",
      "volume": "551210",
      "turnover": "208695.95",
      "trades": "65"
    },
    {
      "date": "2026-04-14",
      "bid": "0.3765",
      "ask": "0.382",
      "open": "0.3695",
      "high": "0.393",
      "low": "0.35",
      "close": "0.3825",
      "average": "0.3697",
      "volume": "238529",
      "turnover": "88172.84",
      "trades": "83"
    },
    {
      "date": "2026-04-15",
      "bid": "0.359",
      "ask": "0.361",
      "open": "0.3825",
      "high": "0.3995",
      "low": "0.35",
      "close": "0.3605",
      "average": "0.3573",
      "volume": "1227542",
      "turnover": "438594.72",
      "trades": "162"
    },
    {
      "date": "2026-04-16",
      "bid": "0.341",
      "ask": "0.356",
      "open": "0.3445",
      "high": "0.356",
      "low": "0.3225",
      "close": "0.356",
      "average": "0.3409",
      "volume": "1035321",
      "turnover": "352917.49",
      "trades": "117"
    },
    {
      "date": "2026-04-17",
      "bid": "0.345",
      "ask": "0.35",
      "open": "0.3295",
      "high": "0.3715",
      "low": "0.3295",
      "close": "0.345",
      "average": "0.348",
      "volume": "260841",
      "turnover": "90783.34",
      "trades": "46"
    },
    {
      "date": "2026-04-20",
      "bid": "0.343",
      "ask": "0.346",
      "open": "0.345",
      "high": "0.3725",
      "low": "0.3295",
      "close": "0.346",
      "average": "0.3445",
      "volume": "441976",
      "turnover": "152253.38",
      "trades": "68"
    },
    {
      "date": "2026-04-21",
      "bid": "0.344",
      "ask": "0.368",
      "open": "0.353",
      "high": "0.37",
      "low": "0.334",
      "close": "0.3695",
      "average": "0.341",
      "volume": "604902",
      "turnover": "206288.32",
      "trades": "74"
    },
    {
      "date": "2026-04-22",
      "bid": "0.353",
      "ask": "0.3595",
      "open": "0.368",
      "high": "0.374",
      "low": "0.3545",
      "close": "0.3595",
      "average": "0.3602",
      "volume": "319969",
      "turnover": "115257.91",
      "trades": "36"
    },
    {
      "date": "2026-04-23",
      "bid": "0.3155",
      "ask": "0.3495",
      "open": "0.353",
      "high": "0.391",
      "low": "0.315",
      "close": "0.3495",
      "average": "0.3273",
      "volume": "147605",
      "turnover": "48311.38",
      "trades": "50"
    },
    {
      "date": "2026-04-24",
      "bid": "0.3145",
      "ask": "0.316",
      "open": "0.3475",
      "high": "0.3475",
      "low": "0.31",
      "close": "0.315",
      "average": "0.3207",
      "volume": "886441",
      "turnover": "284338.38",
      "trades": "131"
    },
    {
      "date": "2026-04-27",
      "bid": "0.261",
      "ask": "0.2655",
      "open": "0.315",
      "high": "0.315",
      "low": "0.2305",
      "close": "0.2655",
      "average": "0.2674",
      "volume": "3715518",
      "turnover": "993476.71",
      "trades": "399"
    },
    {
      "date": "2026-04-28",
      "bid": "0.2645",
      "ask": "0.2755",
      "open": "0.2655",
      "high": "0.278",
      "low": "0.2535",
      "close": "0.255",
      "average": "0.2695",
      "volume": "1316009",
      "turnover": "354724.7",
      "trades": "94"
    },
    {
      "date": "2026-04-29",
      "bid": "0.2405",
      "ask": "0.257",
      "open": "0.2755",
      "high": "0.2795",
      "low": "0.239",
      "close": "0.239",
      "average": "0.2645",
      "volume": "475556",
      "turnover": "125788.84",
      "trades": "83"
    },
    {
      "date": "2026-04-30",
      "bid": "0.2405",
      "ask": "0.247",
      "open": "0.25",
      "high": "0.25",
      "low": "0.24",
      "close": "0.246",
      "average": "0.2441",
      "volume": "125939",
      "turnover": "30747.73",
      "trades": "32"
    },
    {
      "date": "2026-05-04",
      "bid": "0.2705",
      "ask": "0.282",
      "open": "0.2655",
      "high": "0.2895",
      "low": "0.238",
      "close": "0.2575",
      "average": "0.2529",
      "volume": "1029474",
      "turnover": "260289.46",
      "trades": "117"
    },
    {
      "date": "2026-05-05",
      "bid": "0.2645",
      "ask": "0.2695",
      "open": "0.282",
      "high": "0.35",
      "low": "0.265",
      "close": "0.2695",
      "average": "0.2982",
      "volume": "1812650",
      "turnover": "540679.16",
      "trades": "207"
    },
    {
      "date": "2026-05-06",
      "bid": "0.2565",
      "ask": "0.26",
      "open": "0.2645",
      "high": "0.2845",
      "low": "0.251",
      "close": "0.26",
      "average": "0.2583",
      "volume": "558733",
      "turnover": "144331.48",
      "trades": "94"
    },
    {
      "date": "2026-05-07",
      "bid": "0.253",
      "ask": "0.2575",
      "open": "0.2595",
      "high": "0.269",
      "low": "0.25",
      "close": "0.2575",
      "average": "0.2579",
      "volume": "474313",
      "turnover": "122334.54",
      "trades": "59"
    },
    {
      "date": "2026-05-08",
      "bid": "0.2615",
      "ask": "0.269",
      "open": "0.253",
      "high": "0.27",
      "low": "0.242",
      "close": "0.269",
      "average": "0.2546",
      "volume": "452265",
      "turnover": "115129.98",
      "trades": "59"
    },
    {
      "date": "2026-05-11",
      "bid": "0.2575",
      "ask": "0.262",
      "open": "0.268",
      "high": "0.2785",
      "low": "0.248",
      "close": "0.2585",
      "average": "0.2594",
      "volume": "871845",
      "turnover": "226153.29",
      "trades": "131"
    },
    {
      "date": "2026-05-12",
      "bid": "0.2695",
      "ask": "0.2745",
      "open": "0.258",
      "high": "0.35",
      "low": "0.254",
      "close": "0.2735",
      "average": "0.2885",
      "volume": "3377369",
      "turnover": "973786.3",
      "trades": "395"
    },
    {
      "date": "2026-05-13",
      "bid": "0.258",
      "ask": "0.2635",
      "open": "0.2745",
      "high": "0.2745",
      "low": "0.2465",
      "close": "0.2575",
      "average": "0.2523",
      "volume": "1529472",
      "turnover": "385884.26",
      "trades": "85"
    },
    {
      "date": "2026-05-15",
      "bid": "0.2535",
      "ask": "0.258",
      "open": "0.2635",
      "high": "0.286",
      "low": "0.249",
      "close": "0.2535",
      "average": "0.2643",
      "volume": "700943",
      "turnover": "185439.85",
      "trades": "142"
    },
    {
      "date": "2026-05-18",
      "bid": "0.254",
      "ask": "0.266",
      "open": "0.2535",
      "high": "0.29",
      "low": "0.25",
      "close": "0.2705",
      "average": "0.2714",
      "volume": "1123488",
      "turnover": "304984.24",
      "trades": "157"
    },
    {
      "date": "2026-05-19",
      "bid": "0.269",
      "ask": "0.2775",
      "open": "0.255",
      "high": "0.2885",
      "low": "0.255",
      "close": "0.269",
      "average": "0.2749",
      "volume": "1078351",
      "turnover": "296384.55",
      "trades": "114"
    },
    {
      "date": "2026-05-20",
      "bid": "0.269",
      "ask": "0.278",
      "open": "0.269",
      "high": "0.2815",
      "low": "0.266",
      "close": "0.2675",
      "average": "0.2736",
      "volume": "339376",
      "turnover": "92837.46",
      "trades": "76"
    },
    {
      "date": "2026-05-21",
      "bid": "0.268",
      "ask": "0.2865",
      "open": "0.2775",
      "high": "0.294",
      "low": "0.254",
      "close": "0.2755",
      "average": "0.2729",
      "volume": "552192",
      "turnover": "150694.83",
      "trades": "97"
    },
    {
      "date": "2026-05-22",
      "bid": "0.2805",
      "ask": "0.2885",
      "open": "0.2865",
      "high": "0.3115",
      "low": "0.2625",
      "close": "0.279",
      "average": "0.2996",
      "volume": "4871584",
      "turnover": "1459505.68",
      "trades": "132"
    },
    {
      "date": "2026-05-25",
      "bid": "0.254",
      "ask": "0.258",
      "open": "0.2805",
      "high": "0.2805",
      "low": "0.2505",
      "close": "0.258",
      "average": "0.2567",
      "volume": "2326292",
      "turnover": "597091.1",
      "trades": "256"
    },
    {
      "date": "2026-05-26",
      "bid": "0.252",
      "ask": "0.259",
      "open": "0.27",
      "high": "0.2715",
      "low": "0.24",
      "close": "0.26",
      "average": "0.2539",
      "volume": "1054531",
      "turnover": "267891.31",
      "trades": "131"
    },
    {
      "date": "2026-05-27",
      "bid": "0.251",
      "ask": "0.2545",
      "open": "0.26",
      "high": "0.261",
      "low": "0.2485",
      "close": "0.255",
      "average": "0.2535",
      "volume": "797225",
      "turnover": "202105.07",
      "trades": "97"
    },
    {
      "date": "2026-05-28",
      "bid": "0.245",
      "ask": "0.2505",
      "open": "0.2545",
      "high": "0.2575",
      "low": "0.2425",
      "close": "0.2445",
      "average": "0.2477",
      "volume": "432981",
      "turnover": "107244.38",
      "trades": "78"
    },
    {
      "date": "2026-05-29",
      "bid": "0.243",
      "ask": "0.245",
      "open": "0.257",
      "high": "0.2695",
      "low": "0.24",
      "close": "0.245",
      "average": "0.2482",
      "volume": "1211529",
      "turnover": "300871.73",
      "trades": "169"
    },
    {
      "date": "2026-06-01",
      "bid": "0.241",
      "ask": "0.246",
      "open": "0.245",
      "high": "0.2555",
      "low": "0.2405",
      "close": "0.2405",
      "average": "0.2483",
      "volume": "426022",
      "turnover": "105779.04",
      "trades": "85"
    },
    {
      "date": "2026-06-02",
      "bid": "0.234",
      "ask": "0.24",
      "open": "0.241",
      "high": "0.251",
      "low": "0.234",
      "close": "0.24",
      "average": "0.241",
      "volume": "747313",
      "turnover": "180142.43",
      "trades": "101"
    },
    {
      "date": "2026-06-03",
      "bid": "0.235",
      "ask": "0.245",
      "open": "0.234",
      "high": "0.2595",
      "low": "0.228",
      "close": "0.242",
      "average": "0.2397",
      "volume": "443668",
      "turnover": "106337.17",
      "trades": "52"
    },
    {
      "date": "2026-06-04",
      "bid": "0.23",
      "ask": "0.2305",
      "open": "0.242",
      "high": "0.26",
      "low": "0.221",
      "close": "0.2305",
      "average": "0.2366",
      "volume": "1270594",
      "turnover": "300053.17",
      "trades": "127"
    },
    {
      "date": "2026-06-05",
      "bid": "0.228",
      "ask": "0.2385",
      "open": "0.23",
      "high": "0.24",
      "low": "0.22",
      "close": "0.2385",
      "average": "0.2298",
      "volume": "383004",
      "turnover": "88033.19",
      "trades": "66"
    },
    {
      "date": "2026-06-08",
      "bid": "0.224",
      "ask": "0.226",
      "open": "0.2385",
      "high": "0.239",
      "low": "0.218",
      "close": "0.226",
      "average": "0.2242",
      "volume": "628506",
      "turnover": "140880.38",
      "trades": "116"
    },
    {
      "date": "2026-06-09",
      "bid": "0.2205",
      "ask": "0.225",
      "open": "0.2355",
      "high": "0.2355",
      "low": "0.22",
      "close": "0.221",
      "average": "0.2234",
      "volume": "114387",
      "turnover": "25549.19",
      "trades": "30"
    },
    {
      "date": "2026-06-10",
      "bid": "0.22",
      "ask": "0.2255",
      "open": "0.225",
      "high": "0.23",
      "low": "0.217",
      "close": "0.2255",
      "average": "0.2217",
      "volume": "1310070",
      "turnover": "290704.04",
      "trades": "168"
    },
    {
      "date": "2026-06-11",
      "bid": "0.212",
      "ask": "0.2195",
      "open": "0.217",
      "high": "0.244",
      "low": "0.212",
      "close": "0.212",
      "average": "0.2233",
      "volume": "532146",
      "turnover": "118862.7",
      "trades": "116"
    },
    {
      "date": "2026-06-12",
      "bid": "0.22",
      "ask": "0.2245",
      "open": "0.2255",
      "high": "0.234",
      "low": "0.217",
      "close": "0.2205",
      "average": "0.2244",
      "volume": "494312",
      "turnover": "110929.43",
      "trades": "87"
    },
    {
      "date": "2026-06-15",
      "bid": "0.22",
      "ask": "0.231",
      "open": "0.2135",
      "high": "0.2345",
      "low": "0.2135",
      "close": "0.22",
      "average": "0.221",
      "volume": "1055442",
      "turnover": "233207.55",
      "trades": "99"
    },
    {
      "date": "2026-06-16",
      "bid": "0.204",
      "ask": "0.2085",
      "open": "0.22",
      "high": "0.2215",
      "low": "0.20",
      "close": "0.205",
      "average": "0.2064",
      "volume": "685045",
      "turnover": "141420.77",
      "trades": "107"
    },
    {
      "date": "2026-06-17",
      "bid": "0.2015",
      "ask": "0.2085",
      "open": "0.204",
      "high": "0.212",
      "low": "0.20",
      "close": "0.205",
      "average": "0.2036",
      "volume": "389358",
      "turnover": "79286.24",
      "trades": "67"
    },
    {
      "date": "2026-06-18",
      "bid": "0.216",
      "ask": "0.2365",
      "open": "0.205",
      "high": "0.239",
      "low": "0.1954",
      "close": "0.2365",
      "average": "0.2112",
      "volume": "577299",
      "turnover": "121941.71",
      "trades": "86"
    },
    {
      "date": "2026-06-22",
      "bid": "0.2265",
      "ask": "0.23",
      "open": "0.2305",
      "high": "0.2305",
      "low": "0.21",
      "close": "0.23",
      "average": "0.2283",
      "volume": "314169",
      "turnover": "71720.39",
      "trades": "80"
    },
    {
      "date": "2026-06-23",
      "bid": "0.205",
      "ask": "0.2195",
      "open": "0.21",
      "high": "0.226",
      "low": "0.194",
      "close": "0.205",
      "average": "0.2062",
      "volume": "1159451",
      "turnover": "239080.93",
      "trades": "83"
    },
    {
      "date": "2026-06-24",
      "bid": "0.2055",
      "ask": "0.22",
      "open": "0.219",
      "high": "0.22",
      "low": "0.201",
      "close": "0.22",
      "average": "0.213",
      "volume": "431622",
      "turnover": "91925.99",
      "trades": "57"
    },
    {
      "date": "2026-06-25",
      "bid": "0.2255",
      "ask": "0.2405",
      "open": "0.22",
      "high": "0.2795",
      "low": "0.2045",
      "close": "0.2405",
      "average": "0.2332",
      "volume": "2921317",
      "turnover": "681359.32",
      "trades": "170"
    },
    {
      "date": "2026-06-26",
      "bid": "0.243",
      "ask": "0.254",
      "open": "0.2405",
      "high": "0.257",
      "low": "0.2245",
      "close": "0.2495",
      "average": "0.2447",
      "volume": "901915",
      "turnover": "220657.1",
      "trades": "91"
    },
    {
      "date": "2026-06-29",
      "bid": "0.25",
      "ask": "0.259",
      "open": "0.254",
      "high": "0.261",
      "low": "0.23",
      "close": "0.259",
      "average": "0.2452",
      "volume": "10496119",
      "turnover": "2439797.75",
      "trades": "60"
    },
    {
      "date": "2026-06-30",
      "bid": "0.245",
      "ask": "0.25",
      "open": "0.239",
      "high": "0.255",
      "low": "0.2355",
      "close": "0.25",
      "average": "0.2443",
      "volume": "367802",
      "turnover": "89848.51",
      "trades": "60"
    },
    {
      "date": "2026-07-01",
      "bid": "0.249",
      "ask": "0.2525",
      "open": "0.25",
      "high": "0.253",
      "low": "0.243",
      "close": "0.2525",
      "average": "0.2487",
      "volume": "435308",
      "turnover": "108259.74",
      "trades": "51"
    },
    {
      "date": "2026-07-02",
      "bid": "0.261",
      "ask": "0.2715",
      "open": "0.253",
      "high": "0.275",
      "low": "0.25",
      "close": "0.272",
      "average": "0.2603",
      "volume": "561281",
      "turnover": "146115.02",
      "trades": "60"
    },
    {
      "date": "2026-07-03",
      "bid": "0.2605",
      "ask": "0.275",
      "open": "0.2715",
      "high": "0.275",
      "low": "0.251",
      "close": "0.275",
      "average": "0.2696",
      "volume": "155453",
      "turnover": "41904.82",
      "trades": "47"
    },
    {
      "date": "2026-07-06",
      "bid": "0.275",
      "ask": "0.286",
      "open": "0.275",
      "high": "0.30",
      "low": "0.258",
      "close": "0.286",
      "average": "0.2788",
      "volume": "487251",
      "turnover": "135856.8",
      "trades": "92"
    },
    {
      "date": "2026-07-07",
      "bid": "0.268",
      "ask": "0.288",
      "open": "0.288",
      "high": "0.30",
      "low": "0.2645",
      "close": "0.275",
      "average": "0.2823",
      "volume": "617454",
      "turnover": "174291.71",
      "trades": "96"
    },
    {
      "date": "2026-07-08",
      "bid": "0.258",
      "ask": "0.26",
      "open": "0.268",
      "high": "0.268",
      "low": "0.2555",
      "close": "0.262",
      "average": "0.26",
      "volume": "166792",
      "turnover": "43373.44",
      "trades": "56"
    },
    {
      "date": "2026-07-09",
      "bid": "0.257",
      "ask": "0.2655",
      "open": "0.258",
      "high": "0.273",
      "low": "0.248",
      "close": "0.261",
      "average": "0.257",
      "volume": "203811",
      "turnover": "52379.75",
      "trades": "66"
    },
    {
      "date": "2026-07-10",
      "bid": "0.25",
      "ask": "0.2505",
      "open": "0.257",
      "high": "0.2755",
      "low": "0.239",
      "close": "0.244",
      "average": "0.2481",
      "volume": "1680812",
      "turnover": "458302.95",
      "trades": "86"
    },
    {
      "date": "2026-07-13",
      "bid": "0.251",
      "ask": "0.2565",
      "open": "0.25",
      "high": "0.3015",
      "low": "0.244",
      "close": "0.256",
      "average": "0.2759",
      "volume": "1737144",
      "turnover": "479275.86",
      "trades": "210"
    },
    {
      "date": "2026-07-14",
      "bid": "0.2555",
      "ask": "0.262",
      "open": "0.251",
      "high": "0.2715",
      "low": "0.245",
      "close": "0.2585",
      "average": "0.2589",
      "volume": "428828",
      "turnover": "111025.74",
      "trades": "87"
    },
    {
      "date": "2026-07-15",
      "bid": "0.25",
      "ask": "0.2595",
      "open": "0.2485",
      "high": "0.2835",
      "low": "0.238",
      "close": "0.262",
      "average": "0.2539",
      "volume": "729612",
      "turnover": "185266.57",
      "trades": "99"
    },
    {
      "date": "2026-07-16",
      "bid": "0.226",
      "ask": "0.2405",
      "open": "0.25",
      "high": "0.2685",
      "low": "0.2185",
      "close": "0.232",
      "average": "0.2336",
      "volume": "1270656",
      "turnover": "296867.06",
      "trades": "183"
    },
    {
      "date": "2026-07-17",
      "bid": "0.2405",
      "ask": "0.248",
      "open": "0.232",
      "high": "0.255",
      "low": "0.219",
      "close": "0.248",
      "average": "0.2355",
      "volume": "404613",
      "turnover": "95269.77",
      "trades": "90"
    },
    {
      "date": "2026-07-20",
      "bid": "0.2415",
      "ask": "0.256",
      "open": "0.2475",
      "high": "0.2665",
      "low": "0.222",
      "close": "0.245",
      "average": "0.2462",
      "volume": "225258",
      "turnover": "55464.59",
      "trades": "51"
    },
    {
      "date": "2026-07-21",
      "bid": "0.23",
      "ask": "0.2355",
      "open": "0.256",
      "high": "0.267",
      "low": "0.225",
      "close": "0.23",
      "average": "0.2355",
      "volume": "356596",
      "turnover": "83964.99",
      "trades": "81"
    },
    {
      "date": "2026-07-22",
      "bid": "0.2345",
      "ask": "0.237",
      "open": "0.23",
      "high": "0.2435",
      "low": "0.23",
      "close": "0.237",
      "average": "0.2346",
      "volume": "226256",
      "turnover": "53080.53",
      "trades": "50"
    },
    {
      "date": "2026-07-23",
      "bid": "0.2275",
      "ask": "0.234",
      "open": "0.2345",
      "high": "0.2345",
      "low": "0.22",
      "close": "0.231",
      "average": "0.2287",
      "volume": "298871",
      "turnover": "68347.52",
      "trades": "57"
    },
    {
      "date": "2026-07-24",
      "bid": "0.228",
      "ask": "0.2295",
      "open": "0.234",
      "high": "0.243",
      "low": "0.223",
      "close": "0.228",
      "average": "0.228",
      "volume": "238632",
      "turnover": "54396.83",
      "trades": "45"
    },
    {
      "date": "2026-07-27",
      "bid": "0.229",
      "ask": "0.2305",
      "open": "0.229",
      "high": "0.2345",
      "low": "0.228",
      "close": "0.2305",
      "average": "0.2319",
      "volume": "117732",
      "turnover": "27304.3",
      "trades": "30"
    },
    {
      "date": "2026-07-28",
      "bid": "0.236",
      "ask": "0.239",
      "open": "0.231",
      "high": "0.2445",
      "low": "0.2265",
      "close": "0.2395",
      "average": "0.2325",
      "volume": "331609",
      "turnover": "77100.03",
      "trades": "41"
    },
    {
      "date": "2026-07-29",
      "bid": "0.235",
      "ask": "0.238",
      "open": "0.236",
      "high": "0.2445",
      "low": "0.229",
      "close": "0.235",
      "average": "0.2342",
      "volume": "358444",
      "turnover": "83948.19",
      "trades": "51"
    },
    {
      "date": "2026-07-30",
      "bid": "0.261",
      "ask": "0.2695",
      "open": "0.235",
      "high": "0.28",
      "low": "0.235",
      "close": "0.261",
      "average": "0.2568",
      "volume": "1628636",
      "turnover": "418235.92",
      "trades": "155"
    },
    {
      "date": "2026-07-31",
      "bid": "0.2565",
      "ask": "0.2715",
      "open": "0.261",
      "high": "0.275",
      "low": "0.2495",
      "close": "0.264",
      "average": "0.2647",
      "volume": "825761",
      "turnover": "218542.92",
      "trades": "50"
    },
    {
      "date": "2026-08-03",
      "bid": "0.2855",
      "ask": "0.304",
      "open": "0.2565",
      "high": "0.308",
      "low": "0.2505",
      "close": "0.304",
      "average": "0.2885",
      "volume": "2094048",
      "turnover": "604185.05",
      "trades": "235"
    },
    {
      "date": "2026-08-04",
      "bid": "0.2725",
      "ask": "0.278",
      "open": "0.304",
      "high": "0.308",
      "low": "0.27",
      "close": "0.2725",
      "average": "0.2917",
      "volume": "465096",
      "turnover": "135672.74",
      "trades": "124"
    },
    {
      "date": "2026-08-05",
      "bid": "0.267",
      "ask": "0.27",
      "open": "0.2725",
      "high": "0.2725",
      "low": "0.257",
      "close": "0.27",
      "average": "0.2679",
      "volume": "235901",
      "turnover": "63198.43",
      "trades": "60"
    },
    {
      "date": "2026-08-06",
      "bid": "0.2625",
      "ask": "0.2675",
      "open": "0.267",
      "high": "0.2695",
      "low": "0.259",
      "close": "0.262",
      "average": "0.2645",
      "volume": "192600",
      "turnover": "50940.81",
      "trades": "61"
    }
  ]
}