{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1932150/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/immnov?id=TX1932150",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1932150",
    "asset_class": "SHARES",
    "isin": "SE0006091997",
    "symbol": "IMMNOV",
    "company": "Immunovia",
    "market": null,
    "last_sale_price": "SEK 0.1756",
    "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": "76.6263",
      "ask": "77.7149",
      "open": "78.2203",
      "high": "78.6868",
      "low": "75.771",
      "close": "76.3542",
      "average": "76.7293",
      "volume": "44504.57",
      "turnover": "3414806.3",
      "trades": "332"
    },
    {
      "date": "2021-08-10",
      "bid": "78.4535",
      "ask": "78.7645",
      "open": "76.1987",
      "high": "84.9849",
      "low": "75.8877",
      "close": "78.8423",
      "average": "80.0798",
      "volume": "189141.88",
      "turnover": "15146318.2",
      "trades": "874"
    },
    {
      "date": "2021-08-11",
      "bid": "76.6652",
      "ask": "77.1317",
      "open": "78.9201",
      "high": "79.6976",
      "low": "76.6263",
      "close": "77.2484",
      "average": "77.8669",
      "volume": "57877.55",
      "turnover": "4506693.84",
      "trades": "341"
    },
    {
      "date": "2021-08-12",
      "bid": "77.676",
      "ask": "78.0648",
      "open": "77.2484",
      "high": "78.3758",
      "low": "76.0432",
      "close": "77.6371",
      "average": "77.02",
      "volume": "69316.22",
      "turnover": "5338786.7",
      "trades": "276"
    },
    {
      "date": "2021-08-13",
      "bid": "77.676",
      "ask": "77.8315",
      "open": "77.6371",
      "high": "79.0756",
      "low": "77.4427",
      "close": "77.5205",
      "average": "78.0931",
      "volume": "44617.75",
      "turnover": "3484276.75",
      "trades": "322"
    },
    {
      "date": "2021-08-16",
      "bid": "83.5853",
      "ask": "83.9741",
      "open": "78.1425",
      "high": "86.2289",
      "low": "77.7538",
      "close": "83.7408",
      "average": "83.6508",
      "volume": "294085.94",
      "turnover": "24600639.3",
      "trades": "1435"
    },
    {
      "date": "2021-08-17",
      "bid": "83.8963",
      "ask": "84.4406",
      "open": "83.8185",
      "high": "85.2181",
      "low": "80.3196",
      "close": "84.1296",
      "average": "83.1234",
      "volume": "163873.66",
      "turnover": "13621743.3",
      "trades": "707"
    },
    {
      "date": "2021-08-18",
      "bid": "88.6393",
      "ask": "88.8725",
      "open": "84.1296",
      "high": "90.2721",
      "low": "84.1296",
      "close": "88.6393",
      "average": "87.6019",
      "volume": "246841.95",
      "turnover": "21624105.6",
      "trades": "1082"
    },
    {
      "date": "2021-08-19",
      "bid": "83.9741",
      "ask": "84.3628",
      "open": "89.4946",
      "high": "90.1944",
      "low": "83.9741",
      "close": "83.9741",
      "average": "87.028",
      "volume": "169559.55",
      "turnover": "14756434.1",
      "trades": "896"
    },
    {
      "date": "2021-08-20",
      "bid": "82.9633",
      "ask": "83.2743",
      "open": "84.0518",
      "high": "86.7732",
      "low": "81.3304",
      "close": "83.663",
      "average": "83.3953",
      "volume": "81162.59",
      "turnover": "6768578.2",
      "trades": "372"
    },
    {
      "date": "2021-08-23",
      "bid": "87.0842",
      "ask": "87.473",
      "open": "84.7516",
      "high": "89.0281",
      "low": "84.5183",
      "close": "86.7732",
      "average": "86.2741",
      "volume": "96167.64",
      "turnover": "8296704.1",
      "trades": "496"
    },
    {
      "date": "2021-08-24",
      "bid": "95.0151",
      "ask": "95.4816",
      "open": "87.8617",
      "high": "95.4816",
      "low": "87.473",
      "close": "95.0928",
      "average": "91.3968",
      "volume": "280898.16",
      "turnover": "25672516.3",
      "trades": "1243"
    },
    {
      "date": "2021-08-25",
      "bid": "90.8164",
      "ask": "91.1274",
      "open": "95.2484",
      "high": "95.6371",
      "low": "90.3499",
      "close": "91.0496",
      "average": "92.3286",
      "volume": "124050.52",
      "turnover": "11453417.3",
      "trades": "780"
    },
    {
      "date": "2021-08-26",
      "bid": "91.9049",
      "ask": "92.3715",
      "open": "91.0496",
      "high": "93.3823",
      "low": "89.5723",
      "close": "92.1382",
      "average": "92.0843",
      "volume": "87115.99",
      "turnover": "8022021.7",
      "trades": "454"
    },
    {
      "date": "2021-08-27",
      "bid": "92.216",
      "ask": "92.527",
      "open": "93.149",
      "high": "93.3045",
      "low": "90.8164",
      "close": "92.1382",
      "average": "91.9751",
      "volume": "45965.59",
      "turnover": "4227692.9",
      "trades": "245"
    },
    {
      "date": "2021-08-30",
      "bid": "95.2484",
      "ask": "95.7149",
      "open": "94.7818",
      "high": "98.1252",
      "low": "93.149",
      "close": "95.6371",
      "average": "95.8464",
      "volume": "156339.62",
      "turnover": "14989145.65",
      "trades": "723"
    },
    {
      "date": "2021-08-31",
      "bid": "104.8121",
      "ask": "104.9676",
      "open": "97.1144",
      "high": "108.3887",
      "low": "94.8596",
      "close": "105.3563",
      "average": "103.3348",
      "volume": "436278.35",
      "turnover": "45026892",
      "trades": "1836"
    },
    {
      "date": "2021-09-01",
      "bid": "98.825",
      "ask": "100.1468",
      "open": "108.1555",
      "high": "108.6998",
      "low": "97.9697",
      "close": "100.0691",
      "average": "104.2931",
      "volume": "235083.04",
      "turnover": "24519294.8",
      "trades": "1158"
    },
    {
      "date": "2021-09-02",
      "bid": "99.6803",
      "ask": "100.0691",
      "open": "104.0345",
      "high": "104.19",
      "low": "99.4471",
      "close": "99.6026",
      "average": "101.9905",
      "volume": "143706.15",
      "turnover": "14656680.4",
      "trades": "765"
    },
    {
      "date": "2021-09-03",
      "bid": "106.9114",
      "ask": "107.9222",
      "open": "99.6026",
      "high": "108.1555",
      "low": "99.6026",
      "close": "108.0777",
      "average": "104.5151",
      "volume": "156708.73",
      "turnover": "16378432.2",
      "trades": "965"
    },
    {
      "date": "2021-09-06",
      "bid": "105.4341",
      "ask": "105.8229",
      "open": "108.0777",
      "high": "110.0216",
      "low": "105.0453",
      "close": "105.5119",
      "average": "106.7834",
      "volume": "127775.1",
      "turnover": "13644126.4",
      "trades": "975"
    },
    {
      "date": "2021-09-07",
      "bid": "100.1468",
      "ask": "100.5356",
      "open": "105.5119",
      "high": "106.4449",
      "low": "99.9913",
      "close": "100.2246",
      "average": "102.2387",
      "volume": "124339.9",
      "turnover": "12712356.4",
      "trades": "636"
    },
    {
      "date": "2021-09-08",
      "bid": "96.1814",
      "ask": "96.5702",
      "open": "100.2246",
      "high": "101.0021",
      "low": "95.6371",
      "close": "95.9481",
      "average": "97.6932",
      "volume": "80016.66",
      "turnover": "7817222.5",
      "trades": "558"
    },
    {
      "date": "2021-09-09",
      "bid": "97.4255",
      "ask": "97.9697",
      "open": "95.6371",
      "high": "98.203",
      "low": "94.8596",
      "close": "97.1922",
      "average": "96.9831",
      "volume": "39817.98",
      "turnover": "3861780.4",
      "trades": "308"
    },
    {
      "date": "2021-09-10",
      "bid": "99.0583",
      "ask": "99.6803",
      "open": "97.581",
      "high": "99.7581",
      "low": "96.4147",
      "close": "98.9028",
      "average": "98.2592",
      "volume": "43255.76",
      "turnover": "4250281",
      "trades": "218"
    },
    {
      "date": "2021-09-13",
      "bid": "93.3823",
      "ask": "94.3153",
      "open": "98.9805",
      "high": "106.9114",
      "low": "92.527",
      "close": "94.082",
      "average": "99.2926",
      "volume": "201384.36",
      "turnover": "19994964.1",
      "trades": "985"
    },
    {
      "date": "2021-09-14",
      "bid": "94.7818",
      "ask": "95.1706",
      "open": "97.9697",
      "high": "97.9697",
      "low": "92.6825",
      "close": "94.3153",
      "average": "94.6521",
      "volume": "60553.95",
      "turnover": "5731560.4",
      "trades": "370"
    },
    {
      "date": "2021-09-15",
      "bid": "92.9157",
      "ask": "93.8488",
      "open": "94.3153",
      "high": "96.1814",
      "low": "92.4492",
      "close": "92.9935",
      "average": "93.3899",
      "volume": "49153.86",
      "turnover": "4590337.7",
      "trades": "350"
    },
    {
      "date": "2021-09-16",
      "bid": "94.1598",
      "ask": "94.8596",
      "open": "93.3045",
      "high": "96.0259",
      "low": "93.2268",
      "close": "94.8596",
      "average": "94.6348",
      "volume": "47404.75",
      "turnover": "4486140.9",
      "trades": "315"
    },
    {
      "date": "2021-09-17",
      "bid": "92.6047",
      "ask": "92.9935",
      "open": "94.9373",
      "high": "96.1036",
      "low": "92.2937",
      "close": "93.149",
      "average": "93.5519",
      "volume": "70514.88",
      "turnover": "6596806",
      "trades": "313"
    },
    {
      "date": "2021-09-20",
      "bid": "89.7278",
      "ask": "89.8833",
      "open": "91.2829",
      "high": "92.4492",
      "low": "88.0173",
      "close": "89.4168",
      "average": "89.7298",
      "volume": "110022.91",
      "turnover": "9872355",
      "trades": "593"
    },
    {
      "date": "2021-09-21",
      "bid": "86.8509",
      "ask": "87.2397",
      "open": "89.4168",
      "high": "90.2721",
      "low": "86.3067",
      "close": "86.3067",
      "average": "87.9353",
      "volume": "54810.18",
      "turnover": "4819752.3",
      "trades": "305"
    },
    {
      "date": "2021-09-22",
      "bid": "88.095",
      "ask": "89.0281",
      "open": "86.6177",
      "high": "89.2613",
      "low": "86.6177",
      "close": "89.0281",
      "average": "88.3795",
      "volume": "44567.59",
      "turnover": "3938865.4",
      "trades": "287"
    },
    {
      "date": "2021-09-23",
      "bid": "89.0281",
      "ask": "89.3391",
      "open": "90.1944",
      "high": "90.9719",
      "low": "88.0173",
      "close": "89.4168",
      "average": "89.4261",
      "volume": "62071.56",
      "turnover": "5549966.6",
      "trades": "384"
    },
    {
      "date": "2021-09-24",
      "bid": "93.8488",
      "ask": "94.3931",
      "open": "89.4168",
      "high": "94.7041",
      "low": "87.9395",
      "close": "94.7041",
      "average": "91.5453",
      "volume": "164914.12",
      "turnover": "15092262.55",
      "trades": "834"
    },
    {
      "date": "2021-09-27",
      "bid": "104.9676",
      "ask": "105.3563",
      "open": "94.7041",
      "high": "106.7559",
      "low": "94.5486",
      "close": "104.9676",
      "average": "102.9859",
      "volume": "287911.33",
      "turnover": "29650817.4",
      "trades": "1667"
    },
    {
      "date": "2021-09-28",
      "bid": "94.1598",
      "ask": "95.3261",
      "open": "104.8898",
      "high": "104.8898",
      "low": "93.6155",
      "close": "94.082",
      "average": "98.1731",
      "volume": "143033.52",
      "turnover": "14042046.2",
      "trades": "883"
    },
    {
      "date": "2021-09-29",
      "bid": "92.1382",
      "ask": "92.6825",
      "open": "94.082",
      "high": "95.7149",
      "low": "91.7494",
      "close": "91.7494",
      "average": "93.0926",
      "volume": "64776.25",
      "turnover": "6030188.3",
      "trades": "406"
    },
    {
      "date": "2021-09-30",
      "bid": "99.136",
      "ask": "99.5248",
      "open": "93.771",
      "high": "99.7581",
      "low": "92.7602",
      "close": "99.6026",
      "average": "96.9634",
      "volume": "178408",
      "turnover": "17298827.1",
      "trades": "859"
    },
    {
      "date": "2021-10-01",
      "bid": "97.1922",
      "ask": "97.9697",
      "open": "99.4471",
      "high": "99.4471",
      "low": "94.8596",
      "close": "97.5032",
      "average": "96.8052",
      "volume": "48877.35",
      "turnover": "4731583.8",
      "trades": "351"
    },
    {
      "date": "2021-10-04",
      "bid": "95.0928",
      "ask": "97.7365",
      "open": "97.4255",
      "high": "98.6695",
      "low": "94.5486",
      "close": "96.1036",
      "average": "95.8827",
      "volume": "45597.77",
      "turnover": "4372039.59",
      "trades": "383"
    },
    {
      "date": "2021-10-05",
      "bid": "92.7602",
      "ask": "93.8488",
      "open": "95.9481",
      "high": "95.9481",
      "low": "91.3607",
      "close": "92.6047",
      "average": "93.0586",
      "volume": "65424.45",
      "turnover": "6088310.2",
      "trades": "472"
    },
    {
      "date": "2021-10-06",
      "bid": "92.4492",
      "ask": "92.838",
      "open": "92.527",
      "high": "93.3045",
      "low": "89.6501",
      "close": "92.0604",
      "average": "91.1611",
      "volume": "54632.69",
      "turnover": "4980376.9",
      "trades": "311"
    },
    {
      "date": "2021-10-07",
      "bid": "90.5831",
      "ask": "90.9719",
      "open": "92.0604",
      "high": "93.3823",
      "low": "88.7948",
      "close": "91.1274",
      "average": "91.0214",
      "volume": "66556.23",
      "turnover": "6058048.1",
      "trades": "458"
    },
    {
      "date": "2021-10-08",
      "bid": "90.8164",
      "ask": "91.2052",
      "open": "91.1274",
      "high": "92.527",
      "low": "89.4946",
      "close": "91.0496",
      "average": "90.8363",
      "volume": "28415.33",
      "turnover": "2581145.1",
      "trades": "239"
    },
    {
      "date": "2021-10-11",
      "bid": "90.1944",
      "ask": "90.5831",
      "open": "91.0496",
      "high": "91.0496",
      "low": "88.0173",
      "close": "90.6609",
      "average": "89.8138",
      "volume": "25880.4",
      "turnover": "2324419.4",
      "trades": "184"
    },
    {
      "date": "2021-10-12",
      "bid": "89.8056",
      "ask": "90.3499",
      "open": "90.5831",
      "high": "92.3715",
      "low": "89.1058",
      "close": "91.5162",
      "average": "91.0461",
      "volume": "19644.05",
      "turnover": "1788515.9",
      "trades": "160"
    },
    {
      "date": "2021-10-13",
      "bid": "91.7494",
      "ask": "92.0604",
      "open": "91.5162",
      "high": "91.7494",
      "low": "89.1836",
      "close": "91.6717",
      "average": "90.6813",
      "volume": "35675.42",
      "turnover": "3235098.1",
      "trades": "272"
    },
    {
      "date": "2021-10-14",
      "bid": "100.7689",
      "ask": "101.8574",
      "open": "92.6825",
      "high": "104.5011",
      "low": "92.6825",
      "close": "101.9352",
      "average": "100.6323",
      "volume": "284266.49",
      "turnover": "28606404.1",
      "trades": "1377"
    },
    {
      "date": "2021-10-15",
      "bid": "97.3477",
      "ask": "97.892",
      "open": "103.4125",
      "high": "104.19",
      "low": "95.7149",
      "close": "97.0367",
      "average": "98.5708",
      "volume": "131237.31",
      "turnover": "12936173.1",
      "trades": "787"
    },
    {
      "date": "2021-10-18",
      "bid": "99.2916",
      "ask": "99.3693",
      "open": "97.8142",
      "high": "101.7797",
      "low": "97.1144",
      "close": "99.4471",
      "average": "99.4354",
      "volume": "54204.42",
      "turnover": "5389841.3",
      "trades": "404"
    },
    {
      "date": "2021-10-19",
      "bid": "98.4363",
      "ask": "98.9805",
      "open": "101.2354",
      "high": "101.2354",
      "low": "96.4924",
      "close": "97.3477",
      "average": "98.1601",
      "volume": "38130.61",
      "turnover": "3742907.4",
      "trades": "319"
    },
    {
      "date": "2021-10-20",
      "bid": "96.4924",
      "ask": "96.8812",
      "open": "96.0259",
      "high": "99.5248",
      "low": "95.7149",
      "close": "96.2592",
      "average": "97.2799",
      "volume": "38413.55",
      "turnover": "3736867.9",
      "trades": "300"
    },
    {
      "date": "2021-10-21",
      "bid": "93.6933",
      "ask": "94.1598",
      "open": "96.1814",
      "high": "96.2592",
      "low": "93.3045",
      "close": "93.3045",
      "average": "94.8009",
      "volume": "56925.83",
      "turnover": "5396622.8",
      "trades": "337"
    },
    {
      "date": "2021-10-22",
      "bid": "93.5378",
      "ask": "94.3153",
      "open": "93.3045",
      "high": "95.0928",
      "low": "92.527",
      "close": "93.9265",
      "average": "93.7128",
      "volume": "28129.81",
      "turnover": "2636124.9",
      "trades": "217"
    },
    {
      "date": "2021-10-25",
      "bid": "93.5378",
      "ask": "94.082",
      "open": "93.9265",
      "high": "95.0151",
      "low": "92.527",
      "close": "94.3153",
      "average": "93.7999",
      "volume": "26061.74",
      "turnover": "2444589.6",
      "trades": "224"
    },
    {
      "date": "2021-10-26",
      "bid": "92.9935",
      "ask": "93.9265",
      "open": "94.3153",
      "high": "94.3153",
      "low": "91.9049",
      "close": "93.771",
      "average": "92.9522",
      "volume": "48998.24",
      "turnover": "4554499.4",
      "trades": "472"
    },
    {
      "date": "2021-10-27",
      "bid": "94.6263",
      "ask": "95.4039",
      "open": "93.771",
      "high": "96.0259",
      "low": "92.3715",
      "close": "95.2484",
      "average": "94.554",
      "volume": "66099.66",
      "turnover": "6249990.5",
      "trades": "450"
    },
    {
      "date": "2021-10-28",
      "bid": "93.3823",
      "ask": "94.5486",
      "open": "97.1144",
      "high": "102.2462",
      "low": "92.0604",
      "close": "92.6825",
      "average": "96.0555",
      "volume": "155313.3",
      "turnover": "14918712.2",
      "trades": "665"
    },
    {
      "date": "2021-10-29",
      "bid": "91.9049",
      "ask": "92.838",
      "open": "92.6825",
      "high": "93.6155",
      "low": "90.1166",
      "close": "92.216",
      "average": "91.449",
      "volume": "71154.07",
      "turnover": "6506973.2",
      "trades": "459"
    },
    {
      "date": "2021-11-01",
      "bid": "91.4384",
      "ask": "91.7494",
      "open": "92.216",
      "high": "96.0259",
      "low": "91.4384",
      "close": "91.6717",
      "average": "93.6299",
      "volume": "51607.76",
      "turnover": "4832034.5",
      "trades": "350"
    },
    {
      "date": "2021-11-02",
      "bid": "87.473",
      "ask": "87.784",
      "open": "90.9719",
      "high": "91.5939",
      "low": "87.162",
      "close": "87.162",
      "average": "89.1806",
      "volume": "98802.88",
      "turnover": "8811308.4",
      "trades": "610"
    },
    {
      "date": "2021-11-03",
      "bid": "85.5291",
      "ask": "85.9957",
      "open": "87.473",
      "high": "89.7278",
      "low": "84.9071",
      "close": "85.6846",
      "average": "86.6681",
      "volume": "47237.56",
      "turnover": "4092391.35",
      "trades": "371"
    },
    {
      "date": "2021-11-04",
      "bid": "84.0518",
      "ask": "84.6738",
      "open": "87.5507",
      "high": "88.0173",
      "low": "83.8185",
      "close": "84.5183",
      "average": "85.3275",
      "volume": "72716.7",
      "turnover": "6207656.95",
      "trades": "456"
    },
    {
      "date": "2021-11-05",
      "bid": "87.5507",
      "ask": "87.8617",
      "open": "84.5961",
      "high": "89.1058",
      "low": "84.5961",
      "close": "87.8617",
      "average": "87.2899",
      "volume": "33356.56",
      "turnover": "2911694.4",
      "trades": "214"
    },
    {
      "date": "2021-11-08",
      "bid": "85.5291",
      "ask": "86.0734",
      "open": "87.9395",
      "high": "89.3391",
      "low": "83.663",
      "close": "86.3844",
      "average": "85.8023",
      "volume": "61027.24",
      "turnover": "5236281.9",
      "trades": "425"
    },
    {
      "date": "2021-11-09",
      "bid": "84.1296",
      "ask": "84.5961",
      "open": "86.2289",
      "high": "86.3067",
      "low": "84.0518",
      "close": "84.5183",
      "average": "85.2626",
      "volume": "39142.78",
      "turnover": "3334984.25",
      "trades": "247"
    },
    {
      "date": "2021-11-10",
      "bid": "83.5853",
      "ask": "84.2073",
      "open": "84.5961",
      "high": "84.6738",
      "low": "81.0194",
      "close": "84.0518",
      "average": "82.6734",
      "volume": "98927.64",
      "turnover": "8178931.2",
      "trades": "562"
    },
    {
      "date": "2021-11-11",
      "bid": "82.4967",
      "ask": "82.8855",
      "open": "84.3628",
      "high": "87.473",
      "low": "81.4859",
      "close": "82.4967",
      "average": "83.3066",
      "volume": "126236.91",
      "turnover": "10516378.6",
      "trades": "787"
    },
    {
      "date": "2021-11-12",
      "bid": "80.8639",
      "ask": "81.0972",
      "open": "82.4967",
      "high": "82.8077",
      "low": "80.8639",
      "close": "81.4082",
      "average": "81.6047",
      "volume": "76492.72",
      "turnover": "6242168.5",
      "trades": "505"
    },
    {
      "date": "2021-11-15",
      "bid": "85.6069",
      "ask": "86.0734",
      "open": "80.3196",
      "high": "86.7732",
      "low": "78.5313",
      "close": "85.9179",
      "average": "82.41",
      "volume": "131834.07",
      "turnover": "10864398.1",
      "trades": "692"
    },
    {
      "date": "2021-11-16",
      "bid": "83.4298",
      "ask": "83.8185",
      "open": "87.3952",
      "high": "87.6285",
      "low": "82.8855",
      "close": "83.8185",
      "average": "85.4631",
      "volume": "55370.92",
      "turnover": "4732174.7",
      "trades": "377"
    },
    {
      "date": "2021-11-17",
      "bid": "82.1857",
      "ask": "82.419",
      "open": "83.8963",
      "high": "83.8963",
      "low": "82.2635",
      "close": "82.2635",
      "average": "83.1583",
      "volume": "26995.46",
      "turnover": "2244897",
      "trades": "272"
    },
    {
      "date": "2021-11-18",
      "bid": "81.7192",
      "ask": "82.0302",
      "open": "82.2635",
      "high": "83.7408",
      "low": "81.3304",
      "close": "81.8747",
      "average": "82.3442",
      "volume": "45192.64",
      "turnover": "3721387.7",
      "trades": "308"
    },
    {
      "date": "2021-11-19",
      "bid": "80.3196",
      "ask": "80.8639",
      "open": "81.7192",
      "high": "82.9633",
      "low": "79.8531",
      "close": "80.4751",
      "average": "81.5448",
      "volume": "51238.65",
      "turnover": "4178247.6",
      "trades": "292"
    },
    {
      "date": "2021-11-22",
      "bid": "77.0928",
      "ask": "78.0648",
      "open": "80.4751",
      "high": "81.4859",
      "low": "76.1987",
      "close": "77.054",
      "average": "78.159",
      "volume": "101474.14",
      "turnover": "7931121.65",
      "trades": "694"
    },
    {
      "date": "2021-11-23",
      "bid": "76.1987",
      "ask": "76.5874",
      "open": "77.7538",
      "high": "77.7538",
      "low": "74.7991",
      "close": "76.8207",
      "average": "75.8127",
      "volume": "123285.29",
      "turnover": "9346597.25",
      "trades": "582"
    },
    {
      "date": "2021-11-24",
      "bid": "75.2268",
      "ask": "75.7322",
      "open": "75.9265",
      "high": "77.2872",
      "low": "74.3715",
      "close": "75.6155",
      "average": "75.0618",
      "volume": "50972.42",
      "turnover": "3825923.13",
      "trades": "406"
    },
    {
      "date": "2021-11-25",
      "bid": "74.8769",
      "ask": "74.9546",
      "open": "75.6155",
      "high": "76.082",
      "low": "74.5658",
      "close": "74.9157",
      "average": "75.1374",
      "volume": "40350.43",
      "turnover": "3033347.75",
      "trades": "415"
    },
    {
      "date": "2021-11-26",
      "bid": "74.5658",
      "ask": "75.3045",
      "open": "73.8272",
      "high": "76.6652",
      "low": "72.3499",
      "close": "74.9157",
      "average": "74.8412",
      "volume": "68334.92",
      "turnover": "5114269.95",
      "trades": "440"
    },
    {
      "date": "2021-11-29",
      "bid": "74.0604",
      "ask": "74.6047",
      "open": "74.8769",
      "high": "75.0712",
      "low": "73.244",
      "close": "74.4103",
      "average": "74.0807",
      "volume": "103722.26",
      "turnover": "7684131.08",
      "trades": "520"
    },
    {
      "date": "2021-11-30",
      "bid": "63.3693",
      "ask": "63.9913",
      "open": "68.4233",
      "high": "71.3002",
      "low": "58.9373",
      "close": "62.7084",
      "average": "64.3106",
      "volume": "809694.18",
      "turnover": "52048286.75",
      "trades": "3347"
    },
    {
      "date": "2021-12-01",
      "bid": "65.4298",
      "ask": "65.5464",
      "open": "64.1468",
      "high": "67.6069",
      "low": "60.6479",
      "close": "65.7019",
      "average": "63.1457",
      "volume": "204026.04",
      "turnover": "12881643.26",
      "trades": "979"
    },
    {
      "date": "2021-12-02",
      "bid": "63.0194",
      "ask": "63.3304",
      "open": "65.7019",
      "high": "65.7019",
      "low": "62.9805",
      "close": "63.1749",
      "average": "63.6537",
      "volume": "81099.57",
      "turnover": "5162708.61",
      "trades": "405"
    },
    {
      "date": "2021-12-03",
      "bid": "62.0864",
      "ask": "62.2807",
      "open": "63.1749",
      "high": "64.3801",
      "low": "61.4255",
      "close": "62.0864",
      "average": "62.3313",
      "volume": "53858.46",
      "turnover": "3357071",
      "trades": "285"
    },
    {
      "date": "2021-12-06",
      "bid": "60.6868",
      "ask": "60.9589",
      "open": "62.1252",
      "high": "63.4471",
      "low": "59.7149",
      "close": "60.4147",
      "average": "61.3908",
      "volume": "54304.74",
      "turnover": "3333811.95",
      "trades": "311"
    },
    {
      "date": "2021-12-07",
      "bid": "62.5529",
      "ask": "62.9805",
      "open": "57.5378",
      "high": "63.2915",
      "low": "53.028",
      "close": "62.9417",
      "average": "56.1016",
      "volume": "405726.79",
      "turnover": "22761212.95",
      "trades": "1682"
    },
    {
      "date": "2021-12-08",
      "bid": "59.6371",
      "ask": "60.1814",
      "open": "62.9805",
      "high": "66.7127",
      "low": "58.9762",
      "close": "59.9481",
      "average": "62.083",
      "volume": "88431.69",
      "turnover": "5490108.3",
      "trades": "414"
    },
    {
      "date": "2021-12-09",
      "bid": "59.1706",
      "ask": "59.4816",
      "open": "59.9481",
      "high": "61.8531",
      "low": "59.0928",
      "close": "59.0928",
      "average": "60.2179",
      "volume": "42761.89",
      "turnover": "2575030.85",
      "trades": "269"
    },
    {
      "date": "2021-12-10",
      "bid": "56.9935",
      "ask": "57.3045",
      "open": "59.054",
      "high": "59.054",
      "low": "56.7602",
      "close": "57.3045",
      "average": "57.5742",
      "volume": "54183.84",
      "turnover": "3119779.65",
      "trades": "352"
    },
    {
      "date": "2021-12-13",
      "bid": "55.7494",
      "ask": "56.0993",
      "open": "56.7991",
      "high": "58.0043",
      "low": "55.5939",
      "close": "55.7883",
      "average": "56.6487",
      "volume": "43186.31",
      "turnover": "2446450.25",
      "trades": "308"
    },
    {
      "date": "2021-12-14",
      "bid": "53.9222",
      "ask": "54.4276",
      "open": "55.7883",
      "high": "57.3434",
      "low": "53.5723",
      "close": "53.9222",
      "average": "54.506",
      "volume": "103274.69",
      "turnover": "5629091.85",
      "trades": "554"
    },
    {
      "date": "2021-12-15",
      "bid": "54.1166",
      "ask": "54.4276",
      "open": "53.4557",
      "high": "56.0216",
      "low": "52.7559",
      "close": "54.4276",
      "average": "54.3904",
      "volume": "68315.63",
      "turnover": "3715722.65",
      "trades": "475"
    },
    {
      "date": "2021-12-16",
      "bid": "52.095",
      "ask": "52.406",
      "open": "56.6047",
      "high": "56.6047",
      "low": "52.095",
      "close": "52.4449",
      "average": "53.6453",
      "volume": "73218.28",
      "turnover": "3927818.45",
      "trades": "424"
    },
    {
      "date": "2021-12-17",
      "bid": "53.4557",
      "ask": "53.6501",
      "open": "52.4449",
      "high": "53.7278",
      "low": "50.8898",
      "close": "53.4557",
      "average": "52.0351",
      "volume": "105978.1",
      "turnover": "5514565.65",
      "trades": "561"
    },
    {
      "date": "2021-12-20",
      "bid": "50.5788",
      "ask": "51.0453",
      "open": "53.8833",
      "high": "54.0388",
      "low": "50.0734",
      "close": "50.5399",
      "average": "51.4375",
      "volume": "102717.8",
      "turnover": "5283355.8",
      "trades": "551"
    },
    {
      "date": "2021-12-21",
      "bid": "54.1166",
      "ask": "55.3218",
      "open": "51.3175",
      "high": "56.0604",
      "low": "51.3175",
      "close": "55.3607",
      "average": "54.1149",
      "volume": "119982.56",
      "turnover": "6492848.95",
      "trades": "591"
    },
    {
      "date": "2021-12-22",
      "bid": "53.1058",
      "ask": "53.8056",
      "open": "55.1663",
      "high": "55.1663",
      "low": "52.9503",
      "close": "53.0669",
      "average": "53.9326",
      "volume": "61254.88",
      "turnover": "3303635.5",
      "trades": "402"
    },
    {
      "date": "2021-12-23",
      "bid": "55.1663",
      "ask": "55.3607",
      "open": "53.0669",
      "high": "57.4989",
      "low": "53.0669",
      "close": "55.0496",
      "average": "55.7307",
      "volume": "61571.26",
      "turnover": "3431411.4",
      "trades": "398"
    },
    {
      "date": "2021-12-27",
      "bid": "53.7667",
      "ask": "54.1943",
      "open": "55.2051",
      "high": "57.6544",
      "low": "53.1835",
      "close": "53.8445",
      "average": "54.6449",
      "volume": "66154.96",
      "turnover": "3614632.05",
      "trades": "434"
    },
    {
      "date": "2021-12-28",
      "bid": "52.717",
      "ask": "52.8725",
      "open": "54.1943",
      "high": "54.3499",
      "low": "52.5615",
      "close": "52.6393",
      "average": "53.2713",
      "volume": "39828.27",
      "turnover": "2121707.45",
      "trades": "336"
    },
    {
      "date": "2021-12-29",
      "bid": "54.933",
      "ask": "55.2051",
      "open": "52.6393",
      "high": "55.2051",
      "low": "52.2505",
      "close": "55.1274",
      "average": "53.6483",
      "volume": "52195.51",
      "turnover": "2800203.8",
      "trades": "323"
    },
    {
      "date": "2021-12-30",
      "bid": "58.0043",
      "ask": "58.3153",
      "open": "55.1274",
      "high": "59.0928",
      "low": "54.1555",
      "close": "58.3153",
      "average": "56.699",
      "volume": "95413.98",
      "turnover": "5407135.56",
      "trades": "486"
    },
    {
      "date": "2022-01-03",
      "bid": "55.4384",
      "ask": "56.3715",
      "open": "58.3153",
      "high": "59.7149",
      "low": "55.2051",
      "close": "55.2829",
      "average": "57.0908",
      "volume": "46082.63",
      "turnover": "2630896",
      "trades": "341"
    },
    {
      "date": "2022-01-04",
      "bid": "55.555",
      "ask": "56.0216",
      "open": "56.0216",
      "high": "56.6047",
      "low": "54.8164",
      "close": "56.0604",
      "average": "55.7867",
      "volume": "51467.58",
      "turnover": "2871210.05",
      "trades": "376"
    },
    {
      "date": "2022-01-05",
      "bid": "54.8164",
      "ask": "55.5939",
      "open": "56.3715",
      "high": "56.3715",
      "low": "54.5831",
      "close": "55.2829",
      "average": "54.8924",
      "volume": "35090.24",
      "turnover": "1926190.45",
      "trades": "216"
    },
    {
      "date": "2022-01-07",
      "bid": "52.9892",
      "ask": "54.1943",
      "open": "55.1663",
      "high": "55.1663",
      "low": "52.9114",
      "close": "54.1166",
      "average": "53.8119",
      "volume": "55772.19",
      "turnover": "3000895.88",
      "trades": "461"
    },
    {
      "date": "2022-01-10",
      "bid": "51.473",
      "ask": "52.0172",
      "open": "54.1166",
      "high": "54.8941",
      "low": "51.3175",
      "close": "51.9784",
      "average": "52.323",
      "volume": "66548.51",
      "turnover": "3482012",
      "trades": "559"
    },
    {
      "date": "2022-01-11",
      "bid": "51.4341",
      "ask": "52.0561",
      "open": "51.9006",
      "high": "52.8725",
      "low": "50.5399",
      "close": "51.3952",
      "average": "51.5356",
      "volume": "40453.32",
      "turnover": "2084786.95",
      "trades": "350"
    },
    {
      "date": "2022-01-12",
      "bid": "51.0842",
      "ask": "51.3175",
      "open": "51.3952",
      "high": "52.095",
      "low": "50.9676",
      "close": "51.4341",
      "average": "51.6197",
      "volume": "30709.75",
      "turnover": "1585228.95",
      "trades": "206"
    },
    {
      "date": "2022-01-13",
      "bid": "51.0064",
      "ask": "51.9784",
      "open": "51.2786",
      "high": "52.717",
      "low": "51.0064",
      "close": "51.9006",
      "average": "51.5531",
      "volume": "30383.08",
      "turnover": "1568324.48",
      "trades": "176"
    },
    {
      "date": "2022-01-14",
      "bid": "49.1015",
      "ask": "49.3347",
      "open": "51.9006",
      "high": "51.9006",
      "low": "49.0626",
      "close": "49.5291",
      "average": "50.1708",
      "volume": "58016.45",
      "turnover": "2913870.25",
      "trades": "310"
    },
    {
      "date": "2022-01-17",
      "bid": "47.663",
      "ask": "47.8574",
      "open": "49.5291",
      "high": "49.5291",
      "low": "47.352",
      "close": "47.8963",
      "average": "48.0403",
      "volume": "107563.87",
      "turnover": "5167490.08",
      "trades": "491"
    },
    {
      "date": "2022-01-18",
      "bid": "45.4082",
      "ask": "45.8358",
      "open": "47.8574",
      "high": "47.8574",
      "low": "44.7084",
      "close": "45.7969",
      "average": "45.9465",
      "volume": "85347.59",
      "turnover": "3922718.75",
      "trades": "329"
    },
    {
      "date": "2022-01-19",
      "bid": "43.7753",
      "ask": "44.0475",
      "open": "48.1684",
      "high": "48.1684",
      "low": "43.6587",
      "close": "43.9308",
      "average": "44.62",
      "volume": "152665.2",
      "turnover": "6807634.5",
      "trades": "484"
    },
    {
      "date": "2022-01-20",
      "bid": "44.2807",
      "ask": "44.6695",
      "open": "44.2807",
      "high": "45.7969",
      "low": "43.8531",
      "close": "44.4362",
      "average": "44.8246",
      "volume": "129430.33",
      "turnover": "5805663.48",
      "trades": "515"
    },
    {
      "date": "2022-01-21",
      "bid": "41.1706",
      "ask": "41.2095",
      "open": "44.3196",
      "high": "44.3196",
      "low": "40.7041",
      "close": "41.1706",
      "average": "41.4986",
      "volume": "288456.64",
      "turnover": "11970575.15",
      "trades": "889"
    },
    {
      "date": "2022-01-24",
      "bid": "44.3585",
      "ask": "44.5918",
      "open": "41.1706",
      "high": "45.8747",
      "low": "38.8769",
      "close": "44.6306",
      "average": "41.5139",
      "volume": "334460.82",
      "turnover": "13897886.39",
      "trades": "1015"
    },
    {
      "date": "2022-01-25",
      "bid": "43.581",
      "ask": "43.9697",
      "open": "44.5918",
      "high": "45.0194",
      "low": "41.4816",
      "close": "44.203",
      "average": "42.9692",
      "volume": "120578.02",
      "turnover": "5181145.09",
      "trades": "574"
    },
    {
      "date": "2022-01-26",
      "bid": "43.8142",
      "ask": "44.0864",
      "open": "44.3196",
      "high": "44.7084",
      "low": "43.0756",
      "close": "43.6587",
      "average": "43.913",
      "volume": "52884.87",
      "turnover": "2322335.75",
      "trades": "257"
    },
    {
      "date": "2022-01-27",
      "bid": "43.1922",
      "ask": "43.6976",
      "open": "43.0756",
      "high": "45.5637",
      "low": "41.9092",
      "close": "43.2311",
      "average": "43.9562",
      "volume": "66035.35",
      "turnover": "2902666.7",
      "trades": "262"
    },
    {
      "date": "2022-01-28",
      "bid": "41.7926",
      "ask": "42.3369",
      "open": "43.9308",
      "high": "43.9308",
      "low": "40.9373",
      "close": "41.7537",
      "average": "41.7173",
      "volume": "72970.06",
      "turnover": "3044118.35",
      "trades": "265"
    },
    {
      "date": "2022-01-31",
      "bid": "40.3542",
      "ask": "42.1036",
      "open": "41.987",
      "high": "43.1533",
      "low": "39.6544",
      "close": "40.5097",
      "average": "42.2457",
      "volume": "99723.74",
      "turnover": "4213071.75",
      "trades": "246"
    },
    {
      "date": "2022-02-01",
      "bid": "48.8682",
      "ask": "48.9071",
      "open": "40.8596",
      "high": "49.6458",
      "low": "40.8596",
      "close": "48.9848",
      "average": "47.0775",
      "volume": "323020.86",
      "turnover": "15207037.1",
      "trades": "1316"
    },
    {
      "date": "2022-02-02",
      "bid": "43.0756",
      "ask": "43.1922",
      "open": "49.3736",
      "high": "50.2289",
      "low": "42.8034",
      "close": "43.2311",
      "average": "45.0602",
      "volume": "284814.37",
      "turnover": "12833792.7",
      "trades": "1205"
    },
    {
      "date": "2022-02-03",
      "bid": "41.7537",
      "ask": "41.987",
      "open": "43.1533",
      "high": "43.1533",
      "low": "41.1317",
      "close": "41.8315",
      "average": "41.7722",
      "volume": "92044.37",
      "turnover": "3844907.65",
      "trades": "445"
    },
    {
      "date": "2022-02-04",
      "bid": "40.7041",
      "ask": "41.2872",
      "open": "40.9762",
      "high": "41.987",
      "low": "40.3542",
      "close": "40.6652",
      "average": "41.0662",
      "volume": "97244.12",
      "turnover": "3993456.65",
      "trades": "322"
    },
    {
      "date": "2022-02-07",
      "bid": "40.9762",
      "ask": "41.2872",
      "open": "40.8207",
      "high": "41.8704",
      "low": "40.393",
      "close": "41.2095",
      "average": "40.7873",
      "volume": "28375.46",
      "turnover": "1157519.5",
      "trades": "183"
    },
    {
      "date": "2022-02-08",
      "bid": "39.6933",
      "ask": "40.0043",
      "open": "41.2095",
      "high": "41.2483",
      "low": "39.6544",
      "close": "39.6933",
      "average": "40.2306",
      "volume": "46958.47",
      "turnover": "1889645.15",
      "trades": "297"
    },
    {
      "date": "2022-02-09",
      "bid": "38.3326",
      "ask": "38.8613",
      "open": "39.6933",
      "high": "40.4319",
      "low": "38.2237",
      "close": "38.4881",
      "average": "39.1921",
      "volume": "122193.38",
      "turnover": "4789021.83",
      "trades": "467"
    },
    {
      "date": "2022-02-10",
      "bid": "38.5036",
      "ask": "39.5766",
      "open": "38.4881",
      "high": "40.0432",
      "low": "38.1615",
      "close": "38.8769",
      "average": "38.8546",
      "volume": "147995.33",
      "turnover": "5750305.23",
      "trades": "575"
    },
    {
      "date": "2022-02-11",
      "bid": "37.0574",
      "ask": "37.9283",
      "open": "38.8457",
      "high": "38.8457",
      "low": "37.0108",
      "close": "37.3995",
      "average": "37.525",
      "volume": "84775.27",
      "turnover": "3181286.63",
      "trades": "444"
    },
    {
      "date": "2022-02-14",
      "bid": "35.1136",
      "ask": "35.3624",
      "open": "37.1663",
      "high": "37.1663",
      "low": "34.7559",
      "close": "35.3468",
      "average": "35.4672",
      "volume": "131987.11",
      "turnover": "4681221",
      "trades": "394"
    },
    {
      "date": "2022-02-15",
      "bid": "36.00",
      "ask": "36.4198",
      "open": "35.3624",
      "high": "37.1196",
      "low": "35.0514",
      "close": "36.2332",
      "average": "35.9744",
      "volume": "80596.7",
      "turnover": "2899422.58",
      "trades": "323"
    },
    {
      "date": "2022-02-16",
      "bid": "35.549",
      "ask": "35.7822",
      "open": "39.6933",
      "high": "40.393",
      "low": "35.3935",
      "close": "36.7464",
      "average": "37.8713",
      "volume": "119065.56",
      "turnover": "4509183.66",
      "trades": "446"
    },
    {
      "date": "2022-02-17",
      "bid": "28.3801",
      "ask": "28.5356",
      "open": "38.006",
      "high": "38.006",
      "low": "27.9913",
      "close": "28.7222",
      "average": "30.5268",
      "volume": "717359.15",
      "turnover": "21898087.49",
      "trades": "2125"
    },
    {
      "date": "2022-02-18",
      "bid": "26.6229",
      "ask": "26.825",
      "open": "29.8108",
      "high": "29.8108",
      "low": "26.0941",
      "close": "26.7317",
      "average": "27.1362",
      "volume": "348019",
      "turnover": "9444053.64",
      "trades": "936"
    },
    {
      "date": "2022-02-21",
      "bid": "24.1036",
      "ask": "24.1814",
      "open": "26.0941",
      "high": "26.4051",
      "low": "22.7663",
      "close": "23.9326",
      "average": "24.1476",
      "volume": "526253.37",
      "turnover": "12707779.98",
      "trades": "1499"
    },
    {
      "date": "2022-02-22",
      "bid": "25.9386",
      "ask": "26.1563",
      "open": "23.6993",
      "high": "26.3274",
      "low": "22.7818",
      "close": "25.5032",
      "average": "23.9231",
      "volume": "674871.19",
      "turnover": "16128605.16",
      "trades": "1526"
    },
    {
      "date": "2022-02-23",
      "bid": "25.7676",
      "ask": "25.9853",
      "open": "26.0475",
      "high": "28.1468",
      "low": "25.3943",
      "close": "26.1874",
      "average": "26.6308",
      "volume": "271522.42",
      "turnover": "7230864.48",
      "trades": "540"
    },
    {
      "date": "2022-02-24",
      "bid": "24.2591",
      "ask": "24.4924",
      "open": "24.1036",
      "high": "25.0833",
      "low": "23.4816",
      "close": "24.0725",
      "average": "23.9942",
      "volume": "341589.73",
      "turnover": "8196122.3",
      "trades": "792"
    },
    {
      "date": "2022-02-25",
      "bid": "25.8609",
      "ask": "26.0319",
      "open": "24.0725",
      "high": "26.0475",
      "low": "23.3727",
      "close": "25.5343",
      "average": "24.5677",
      "volume": "194588.56",
      "turnover": "4783074.92",
      "trades": "562"
    },
    {
      "date": "2022-02-28",
      "bid": "26.2807",
      "ask": "26.4362",
      "open": "23.7149",
      "high": "26.4362",
      "low": "23.7149",
      "close": "26.203",
      "average": "25.7246",
      "volume": "81788.92",
      "turnover": "2103988.48",
      "trades": "244"
    },
    {
      "date": "2022-03-01",
      "bid": "25.8453",
      "ask": "25.9697",
      "open": "26.5917",
      "high": "26.8095",
      "low": "24.6635",
      "close": "25.6587",
      "average": "25.6037",
      "volume": "128119.78",
      "turnover": "3277121.75",
      "trades": "293"
    },
    {
      "date": "2022-03-02",
      "bid": "24.8034",
      "ask": "25.6276",
      "open": "25.2699",
      "high": "25.6432",
      "low": "23.8704",
      "close": "24.7723",
      "average": "24.7921",
      "volume": "126022.13",
      "turnover": "3124427.48",
      "trades": "287"
    },
    {
      "date": "2022-03-03",
      "bid": "23.8859",
      "ask": "24.3991",
      "open": "28.7378",
      "high": "28.7378",
      "low": "23.6993",
      "close": "23.6993",
      "average": "24.6845",
      "volume": "171775.52",
      "turnover": "4240470.68",
      "trades": "390"
    },
    {
      "date": "2022-03-04",
      "bid": "23.1084",
      "ask": "23.155",
      "open": "23.7149",
      "high": "24.0414",
      "low": "22.7196",
      "close": "23.1861",
      "average": "23.1826",
      "volume": "162775.32",
      "turnover": "3773497.81",
      "trades": "332"
    },
    {
      "date": "2022-03-07",
      "bid": "21.0868",
      "ask": "21.2112",
      "open": "23.7149",
      "high": "23.7149",
      "low": "21.0246",
      "close": "21.1023",
      "average": "21.7662",
      "volume": "198715.68",
      "turnover": "4325299.78",
      "trades": "580"
    },
    {
      "date": "2022-03-08",
      "bid": "22.1598",
      "ask": "22.3464",
      "open": "21.0868",
      "high": "22.7663",
      "low": "20.4648",
      "close": "22.1909",
      "average": "21.6873",
      "volume": "279799.82",
      "turnover": "6068114.63",
      "trades": "625"
    },
    {
      "date": "2022-03-09",
      "bid": "27.136",
      "ask": "27.276",
      "open": "23.1706",
      "high": "27.3693",
      "low": "22.5019",
      "close": "27.3693",
      "average": "24.9504",
      "volume": "261072.77",
      "turnover": "6513160.1",
      "trades": "710"
    },
    {
      "date": "2022-03-10",
      "bid": "25.6743",
      "ask": "26.2652",
      "open": "28.2868",
      "high": "28.4423",
      "low": "24.2902",
      "close": "26.3118",
      "average": "25.9586",
      "volume": "218198.98",
      "turnover": "5663214.81",
      "trades": "703"
    },
    {
      "date": "2022-03-11",
      "bid": "25.6587",
      "ask": "27.0583",
      "open": "26.3118",
      "high": "27.2138",
      "low": "25.3788",
      "close": "25.6743",
      "average": "26.5171",
      "volume": "111586.82",
      "turnover": "2958966.66",
      "trades": "275"
    },
    {
      "date": "2022-03-14",
      "bid": "26.3585",
      "ask": "26.5917",
      "open": "25.6743",
      "high": "27.1049",
      "low": "25.6587",
      "close": "26.514",
      "average": "26.4571",
      "volume": "84347",
      "turnover": "2231578.84",
      "trades": "244"
    },
    {
      "date": "2022-03-15",
      "bid": "26.4518",
      "ask": "27.0427",
      "open": "26.7473",
      "high": "27.1516",
      "low": "25.0056",
      "close": "27.0583",
      "average": "26.0186",
      "volume": "104664.98",
      "turnover": "2723244",
      "trades": "232"
    },
    {
      "date": "2022-03-16",
      "bid": "29.2509",
      "ask": "29.5308",
      "open": "27.2138",
      "high": "30.3084",
      "low": "27.2138",
      "close": "29.6086",
      "average": "28.9067",
      "volume": "145739.5",
      "turnover": "4212851.96",
      "trades": "359"
    },
    {
      "date": "2022-03-17",
      "bid": "32.6565",
      "ask": "33.0453",
      "open": "31.1015",
      "high": "33.9628",
      "low": "30.3395",
      "close": "33.3097",
      "average": "32.3598",
      "volume": "237635.97",
      "turnover": "7689859.5",
      "trades": "610"
    },
    {
      "date": "2022-03-18",
      "bid": "31.6457",
      "ask": "31.8635",
      "open": "33.6051",
      "high": "33.9317",
      "low": "31.3347",
      "close": "31.7857",
      "average": "32.4556",
      "volume": "153862.57",
      "turnover": "4993716.44",
      "trades": "318"
    },
    {
      "date": "2022-03-21",
      "bid": "30.6349",
      "ask": "30.8527",
      "open": "31.7857",
      "high": "31.7857",
      "low": "30.0907",
      "close": "30.8682",
      "average": "30.8863",
      "volume": "64663.07",
      "turnover": "1997209.68",
      "trades": "184"
    },
    {
      "date": "2022-03-22",
      "bid": "29.282",
      "ask": "29.5308",
      "open": "30.8682",
      "high": "30.8838",
      "low": "28.5822",
      "close": "29.2665",
      "average": "29.2477",
      "volume": "60002.21",
      "turnover": "1754925.24",
      "trades": "206"
    },
    {
      "date": "2022-03-23",
      "bid": "28.8466",
      "ask": "29.0021",
      "open": "30.8682",
      "high": "30.8682",
      "low": "28.6133",
      "close": "28.9088",
      "average": "29.1584",
      "volume": "30471.82",
      "turnover": "888511.74",
      "trades": "123"
    },
    {
      "date": "2022-03-24",
      "bid": "28.4578",
      "ask": "28.8311",
      "open": "29.0021",
      "high": "29.5464",
      "low": "28.1002",
      "close": "28.8155",
      "average": "28.6913",
      "volume": "39882.29",
      "turnover": "1144275.56",
      "trades": "144"
    },
    {
      "date": "2022-03-25",
      "bid": "28.6133",
      "ask": "28.7689",
      "open": "28.8155",
      "high": "29.9663",
      "low": "28.1313",
      "close": "28.1313",
      "average": "28.8923",
      "volume": "40340.15",
      "turnover": "1165462.98",
      "trades": "120"
    },
    {
      "date": "2022-03-28",
      "bid": "39.9654",
      "ask": "40.2375",
      "open": "28.7844",
      "high": "40.4319",
      "low": "28.7844",
      "close": "40.4319",
      "average": "35.1049",
      "volume": "1296827.93",
      "turnover": "45525132.96",
      "trades": "4985"
    },
    {
      "date": "2022-03-29",
      "bid": "34.3516",
      "ask": "34.8026",
      "open": "38.8769",
      "high": "39.4211",
      "low": "34.1339",
      "close": "34.9892",
      "average": "35.7216",
      "volume": "1044797.81",
      "turnover": "37321921.96",
      "trades": "4276"
    },
    {
      "date": "2022-03-30",
      "bid": "33.0609",
      "ask": "33.4185",
      "open": "35.7667",
      "high": "35.7667",
      "low": "31.3192",
      "close": "33.1542",
      "average": "32.8401",
      "volume": "459091.38",
      "turnover": "15076655.84",
      "trades": "2187"
    },
    {
      "date": "2022-03-31",
      "bid": "31.5369",
      "ask": "31.7391",
      "open": "33.1542",
      "high": "33.1542",
      "low": "30.7127",
      "close": "31.4591",
      "average": "31.6097",
      "volume": "101888.26",
      "turnover": "3220657.06",
      "trades": "474"
    },
    {
      "date": "2022-04-01",
      "bid": "31.2259",
      "ask": "31.5213",
      "open": "31.7391",
      "high": "32.6565",
      "low": "30.9771",
      "close": "31.2259",
      "average": "31.7317",
      "volume": "73079.38",
      "turnover": "2318938.12",
      "trades": "368"
    },
    {
      "date": "2022-04-04",
      "bid": "32.0501",
      "ask": "32.3455",
      "open": "31.5213",
      "high": "32.641",
      "low": "30.1062",
      "close": "32.3455",
      "average": "31.8834",
      "volume": "52564.63",
      "turnover": "1675933.94",
      "trades": "213"
    },
    {
      "date": "2022-04-05",
      "bid": "31.4902",
      "ask": "31.9879",
      "open": "32.3455",
      "high": "33.5896",
      "low": "31.428",
      "close": "31.9723",
      "average": "32.7652",
      "volume": "84979.76",
      "turnover": "2784387.74",
      "trades": "317"
    },
    {
      "date": "2022-04-06",
      "bid": "30.7749",
      "ask": "31.7079",
      "open": "31.9723",
      "high": "33.5585",
      "low": "30.3239",
      "close": "30.7749",
      "average": "31.3046",
      "volume": "39672.65",
      "turnover": "1241941.72",
      "trades": "209"
    },
    {
      "date": "2022-04-07",
      "bid": "30.0907",
      "ask": "30.3239",
      "open": "30.3239",
      "high": "33.0142",
      "low": "29.5464",
      "close": "30.3239",
      "average": "30.4227",
      "volume": "58545.04",
      "turnover": "1781098.06",
      "trades": "277"
    },
    {
      "date": "2022-04-08",
      "bid": "30.9304",
      "ask": "31.3503",
      "open": "30.3239",
      "high": "31.7235",
      "low": "29.5464",
      "close": "31.3658",
      "average": "30.2603",
      "volume": "45511.6",
      "turnover": "1379185.95",
      "trades": "176"
    },
    {
      "date": "2022-04-11",
      "bid": "31.7546",
      "ask": "31.9412",
      "open": "31.3658",
      "high": "32.2367",
      "low": "30.2617",
      "close": "31.9568",
      "average": "31.6139",
      "volume": "38444.42",
      "turnover": "1215108.02",
      "trades": "185"
    },
    {
      "date": "2022-04-12",
      "bid": "31.2414",
      "ask": "31.9101",
      "open": "31.879",
      "high": "31.9568",
      "low": "30.7127",
      "close": "31.3814",
      "average": "31.2987",
      "volume": "43498.83",
      "turnover": "1361458.44",
      "trades": "195"
    },
    {
      "date": "2022-04-13",
      "bid": "29.593",
      "ask": "29.8263",
      "open": "31.3814",
      "high": "31.9568",
      "low": "29.5619",
      "close": "29.6086",
      "average": "30.204",
      "volume": "35226.57",
      "turnover": "1063982.87",
      "trades": "172"
    },
    {
      "date": "2022-04-14",
      "bid": "30.1062",
      "ask": "30.7127",
      "open": "30.7127",
      "high": "32.0812",
      "low": "29.6241",
      "close": "30.3239",
      "average": "30.4141",
      "volume": "36516.54",
      "turnover": "1110620.34",
      "trades": "155"
    },
    {
      "date": "2022-04-19",
      "bid": "28.8933",
      "ask": "29.2665",
      "open": "30.3239",
      "high": "30.3239",
      "low": "28.2401",
      "close": "28.8466",
      "average": "28.766",
      "volume": "86277.45",
      "turnover": "2481858.25",
      "trades": "339"
    },
    {
      "date": "2022-04-20",
      "bid": "27.6803",
      "ask": "27.7892",
      "open": "29.5464",
      "high": "29.9663",
      "low": "27.6181",
      "close": "27.7892",
      "average": "28.5665",
      "volume": "48229.15",
      "turnover": "1377743.46",
      "trades": "201"
    },
    {
      "date": "2022-04-21",
      "bid": "27.6181",
      "ask": "28.2557",
      "open": "27.7114",
      "high": "28.1468",
      "low": "27.3071",
      "close": "27.8047",
      "average": "27.6017",
      "volume": "35784.74",
      "turnover": "987721.06",
      "trades": "196"
    },
    {
      "date": "2022-04-22",
      "bid": "26.1719",
      "ask": "26.7473",
      "open": "28.2246",
      "high": "28.2246",
      "low": "26.1252",
      "close": "26.374",
      "average": "26.7465",
      "volume": "72316.72",
      "turnover": "1934218.64",
      "trades": "256"
    },
    {
      "date": "2022-04-25",
      "bid": "25.2855",
      "ask": "25.8142",
      "open": "26.3585",
      "high": "26.374",
      "low": "24.8812",
      "close": "25.6587",
      "average": "25.464",
      "volume": "90561.49",
      "turnover": "2306060",
      "trades": "320"
    },
    {
      "date": "2022-04-26",
      "bid": "24.4613",
      "ask": "24.8656",
      "open": "25.6743",
      "high": "26.4051",
      "low": "24.3213",
      "close": "24.3524",
      "average": "25.1435",
      "volume": "57310.38",
      "turnover": "1440985.18",
      "trades": "190"
    },
    {
      "date": "2022-04-27",
      "bid": "23.746",
      "ask": "24.0103",
      "open": "24.3524",
      "high": "25.6432",
      "low": "23.2172",
      "close": "23.9015",
      "average": "23.6758",
      "volume": "113624.02",
      "turnover": "2690145.36",
      "trades": "370"
    },
    {
      "date": "2022-04-28",
      "bid": "22.2997",
      "ask": "22.5952",
      "open": "23.4038",
      "high": "23.8859",
      "low": "21.9421",
      "close": "22.6419",
      "average": "23.1322",
      "volume": "99458.8",
      "turnover": "2300704.92",
      "trades": "328"
    },
    {
      "date": "2022-04-29",
      "bid": "24.6479",
      "ask": "25.4254",
      "open": "23.8393",
      "high": "26.063",
      "low": "22.533",
      "close": "25.1922",
      "average": "23.8906",
      "volume": "174796.6",
      "turnover": "4176006.62",
      "trades": "438"
    },
    {
      "date": "2022-05-02",
      "bid": "24.368",
      "ask": "24.6324",
      "open": "25.13",
      "high": "26.0164",
      "low": "23.3572",
      "close": "24.3991",
      "average": "24.3287",
      "volume": "140731.38",
      "turnover": "3423819.88",
      "trades": "338"
    },
    {
      "date": "2022-05-03",
      "bid": "27.2604",
      "ask": "27.6025",
      "open": "24.3991",
      "high": "30.184",
      "low": "24.3991",
      "close": "27.7892",
      "average": "28.0772",
      "volume": "220168.01",
      "turnover": "6181699.54",
      "trades": "707"
    },
    {
      "date": "2022-05-04",
      "bid": "28.6289",
      "ask": "29.0488",
      "open": "27.8358",
      "high": "29.3753",
      "low": "27.2138",
      "close": "28.80",
      "average": "28.1981",
      "volume": "99770.04",
      "turnover": "2813591.5",
      "trades": "275"
    },
    {
      "date": "2022-05-05",
      "bid": "29.4531",
      "ask": "29.6708",
      "open": "28.80",
      "high": "29.9974",
      "low": "28.80",
      "close": "29.8419",
      "average": "29.4515",
      "volume": "76394.98",
      "turnover": "2249949.96",
      "trades": "217"
    },
    {
      "date": "2022-05-06",
      "bid": "27.2449",
      "ask": "28.8777",
      "open": "29.8263",
      "high": "29.8263",
      "low": "27.9758",
      "close": "28.8622",
      "average": "28.5855",
      "volume": "52122.21",
      "turnover": "1489943.62",
      "trades": "155"
    },
    {
      "date": "2022-05-09",
      "bid": "25.6121",
      "ask": "25.892",
      "open": "28.8622",
      "high": "29.7797",
      "low": "24.8967",
      "close": "25.3632",
      "average": "27.0244",
      "volume": "64281.1",
      "turnover": "1737162.16",
      "trades": "213"
    },
    {
      "date": "2022-05-10",
      "bid": "24.9123",
      "ask": "25.2699",
      "open": "25.3632",
      "high": "30.2306",
      "low": "24.7412",
      "close": "25.1922",
      "average": "26.7707",
      "volume": "82871.83",
      "turnover": "2218546.18",
      "trades": "217"
    },
    {
      "date": "2022-05-11",
      "bid": "25.9542",
      "ask": "26.7317",
      "open": "25.1922",
      "high": "28.5822",
      "low": "25.1922",
      "close": "26.2963",
      "average": "26.3838",
      "volume": "19276.22",
      "turnover": "508579.9",
      "trades": "147"
    },
    {
      "date": "2022-05-12",
      "bid": "25.0833",
      "ask": "25.3166",
      "open": "26.2963",
      "high": "26.3429",
      "low": "23.8548",
      "close": "24.8034",
      "average": "24.7613",
      "volume": "88732.64",
      "turnover": "2197136.36",
      "trades": "236"
    },
    {
      "date": "2022-05-13",
      "bid": "26.0008",
      "ask": "26.2341",
      "open": "24.8034",
      "high": "26.2185",
      "low": "24.8034",
      "close": "26.2185",
      "average": "25.3559",
      "volume": "43546.42",
      "turnover": "1104158.58",
      "trades": "171"
    },
    {
      "date": "2022-05-16",
      "bid": "27.1205",
      "ask": "27.4315",
      "open": "26.2496",
      "high": "27.8358",
      "low": "26.203",
      "close": "27.1982",
      "average": "26.7938",
      "volume": "39740.82",
      "turnover": "1064803.96",
      "trades": "137"
    },
    {
      "date": "2022-05-17",
      "bid": "28.4267",
      "ask": "28.6133",
      "open": "28.8466",
      "high": "31.8013",
      "low": "27.8358",
      "close": "28.7378",
      "average": "29.6591",
      "volume": "195096.57",
      "turnover": "5786400.14",
      "trades": "665"
    },
    {
      "date": "2022-05-18",
      "bid": "27.6803",
      "ask": "27.9913",
      "open": "28.8466",
      "high": "29.8263",
      "low": "27.3848",
      "close": "28.1002",
      "average": "28.0655",
      "volume": "37378.23",
      "turnover": "1049065.72",
      "trades": "159"
    },
    {
      "date": "2022-05-19",
      "bid": "28.3023",
      "ask": "29.1576",
      "open": "28.1002",
      "high": "29.1732",
      "low": "27.1671",
      "close": "28.8466",
      "average": "28.3153",
      "volume": "65594.22",
      "turnover": "1857325.88",
      "trades": "175"
    },
    {
      "date": "2022-05-20",
      "bid": "27.9913",
      "ask": "28.4423",
      "open": "29.5464",
      "high": "29.5464",
      "low": "27.6803",
      "close": "28.52",
      "average": "28.5039",
      "volume": "68473.82",
      "turnover": "1951774.7",
      "trades": "198"
    },
    {
      "date": "2022-05-23",
      "bid": "28.2401",
      "ask": "28.3801",
      "open": "29.8574",
      "high": "30.8993",
      "low": "27.3848",
      "close": "28.2401",
      "average": "28.9181",
      "volume": "111450.5",
      "turnover": "3222937.46",
      "trades": "271"
    },
    {
      "date": "2022-05-24",
      "bid": "28.1468",
      "ask": "28.3334",
      "open": "28.2401",
      "high": "28.7533",
      "low": "28.0846",
      "close": "28.4734",
      "average": "28.428",
      "volume": "16171.55",
      "turnover": "459725.8",
      "trades": "75"
    },
    {
      "date": "2022-05-25",
      "bid": "29.4686",
      "ask": "29.5464",
      "open": "28.4734",
      "high": "29.7952",
      "low": "28.4734",
      "close": "29.7952",
      "average": "29.0549",
      "volume": "41352.31",
      "turnover": "1201490.42",
      "trades": "167"
    },
    {
      "date": "2022-05-27",
      "bid": "35.3468",
      "ask": "35.7511",
      "open": "29.7797",
      "high": "36.9641",
      "low": "29.7486",
      "close": "35.7667",
      "average": "33.5848",
      "volume": "233016.26",
      "turnover": "7823232.36",
      "trades": "911"
    },
    {
      "date": "2022-05-30",
      "bid": "32.3611",
      "ask": "32.9365",
      "open": "35.7667",
      "high": "38.0838",
      "low": "32.0034",
      "close": "32.2833",
      "average": "34.2975",
      "volume": "178015.73",
      "turnover": "6102317.69",
      "trades": "617"
    },
    {
      "date": "2022-05-31",
      "bid": "32.3611",
      "ask": "32.5632",
      "open": "33.8851",
      "high": "33.8851",
      "low": "30.7438",
      "close": "32.5788",
      "average": "32.0516",
      "volume": "65104.21",
      "turnover": "2086698.52",
      "trades": "253"
    },
    {
      "date": "2022-06-01",
      "bid": "31.0704",
      "ask": "31.6457",
      "open": "32.5788",
      "high": "32.5788",
      "low": "30.6505",
      "close": "30.6505",
      "average": "31.4128",
      "volume": "44494.28",
      "turnover": "1397691.18",
      "trades": "200"
    },
    {
      "date": "2022-06-02",
      "bid": "30.2462",
      "ask": "30.7127",
      "open": "30.6505",
      "high": "32.0345",
      "low": "29.6397",
      "close": "30.1218",
      "average": "30.6779",
      "volume": "45605.48",
      "turnover": "1399098.66",
      "trades": "179"
    },
    {
      "date": "2022-06-03",
      "bid": "29.6552",
      "ask": "29.9352",
      "open": "30.1218",
      "high": "31.8324",
      "low": "29.6397",
      "close": "29.6397",
      "average": "30.3896",
      "volume": "33230.53",
      "turnover": "1009863.9",
      "trades": "149"
    },
    {
      "date": "2022-06-07",
      "bid": "30.8993",
      "ask": "31.0859",
      "open": "29.6397",
      "high": "31.3658",
      "low": "29.6397",
      "close": "30.666",
      "average": "30.6643",
      "volume": "17844.78",
      "turnover": "547198.08",
      "trades": "121"
    },
    {
      "date": "2022-06-08",
      "bid": "32.4855",
      "ask": "32.6876",
      "open": "31.879",
      "high": "32.8432",
      "low": "31.879",
      "close": "32.6721",
      "average": "32.5454",
      "volume": "42512.39",
      "turnover": "1383586.92",
      "trades": "178"
    },
    {
      "date": "2022-06-09",
      "bid": "34.6781",
      "ask": "34.9892",
      "open": "32.7343",
      "high": "34.9892",
      "low": "31.7546",
      "close": "34.3671",
      "average": "33.7705",
      "volume": "83037.74",
      "turnover": "2804230.44",
      "trades": "274"
    },
    {
      "date": "2022-06-10",
      "bid": "33.2164",
      "ask": "33.6051",
      "open": "33.9006",
      "high": "34.7248",
      "low": "32.9054",
      "close": "33.2475",
      "average": "33.731",
      "volume": "34827.87",
      "turnover": "1174780.86",
      "trades": "162"
    },
    {
      "date": "2022-06-13",
      "bid": "35.1447",
      "ask": "35.4712",
      "open": "31.3814",
      "high": "35.9067",
      "low": "31.3814",
      "close": "35.7667",
      "average": "34.4631",
      "volume": "94045.56",
      "turnover": "3242900.59",
      "trades": "415"
    },
    {
      "date": "2022-06-14",
      "bid": "32.4699",
      "ask": "33.2319",
      "open": "35.5334",
      "high": "35.7511",
      "low": "32.4544",
      "close": "32.4855",
      "average": "33.524",
      "volume": "53751.71",
      "turnover": "1801978.86",
      "trades": "276"
    },
    {
      "date": "2022-06-15",
      "bid": "31.7391",
      "ask": "32.2056",
      "open": "34.2116",
      "high": "34.2116",
      "low": "31.0393",
      "close": "32.19",
      "average": "31.9281",
      "volume": "40333.72",
      "turnover": "1287863.34",
      "trades": "187"
    },
    {
      "date": "2022-06-16",
      "bid": "31.5524",
      "ask": "32.6565",
      "open": "32.19",
      "high": "32.19",
      "low": "30.5572",
      "close": "31.8013",
      "average": "31.0716",
      "volume": "36897.23",
      "turnover": "1146458.82",
      "trades": "187"
    },
    {
      "date": "2022-06-17",
      "bid": "30.5105",
      "ask": "31.0704",
      "open": "31.7235",
      "high": "32.501",
      "low": "30.3239",
      "close": "30.5572",
      "average": "31.206",
      "volume": "18936.69",
      "turnover": "590940.28",
      "trades": "123"
    },
    {
      "date": "2022-06-20",
      "bid": "30.1218",
      "ask": "30.666",
      "open": "30.5105",
      "high": "31.2881",
      "low": "29.5464",
      "close": "30.1373",
      "average": "30.4393",
      "volume": "46368.15",
      "turnover": "1411419.06",
      "trades": "154"
    },
    {
      "date": "2022-06-21",
      "bid": "32.7187",
      "ask": "32.8276",
      "open": "30.1373",
      "high": "34.0406",
      "low": "30.1373",
      "close": "32.7187",
      "average": "32.7653",
      "volume": "60054.94",
      "turnover": "1967720.88",
      "trades": "292"
    },
    {
      "date": "2022-06-22",
      "bid": "31.8479",
      "ask": "32.2211",
      "open": "34.2116",
      "high": "34.2116",
      "low": "31.117",
      "close": "32.2989",
      "average": "31.7618",
      "volume": "29457.08",
      "turnover": "935612.22",
      "trades": "138"
    },
    {
      "date": "2022-06-23",
      "bid": "32.6721",
      "ask": "33.3874",
      "open": "32.2989",
      "high": "33.4341",
      "low": "31.1015",
      "close": "33.4341",
      "average": "31.8468",
      "volume": "20571.34",
      "turnover": "655133.46",
      "trades": "82"
    },
    {
      "date": "2022-06-27",
      "bid": "24.5235",
      "ask": "25.1766",
      "open": "19.5162",
      "high": "26.0319",
      "low": "17.1835",
      "close": "25.581",
      "average": "23.4895",
      "volume": "481103.17",
      "turnover": "11279621.79",
      "trades": "1541"
    },
    {
      "date": "2022-06-28",
      "bid": "23.9481",
      "ask": "24.0881",
      "open": "25.6587",
      "high": "26.0475",
      "low": "23.8548",
      "close": "24.0881",
      "average": "24.6719",
      "volume": "45190.07",
      "turnover": "1114923.68",
      "trades": "264"
    },
    {
      "date": "2022-06-29",
      "bid": "23.2483",
      "ask": "23.8859",
      "open": "24.0881",
      "high": "24.0881",
      "low": "22.0198",
      "close": "23.8704",
      "average": "23.0781",
      "volume": "80406.35",
      "turnover": "1855626.86",
      "trades": "274"
    },
    {
      "date": "2022-06-30",
      "bid": "22.984",
      "ask": "23.2328",
      "open": "23.8704",
      "high": "24.5702",
      "low": "22.9373",
      "close": "23.3105",
      "average": "23.6326",
      "volume": "16604.97",
      "turnover": "392419.78",
      "trades": "125"
    },
    {
      "date": "2022-07-01",
      "bid": "23.6371",
      "ask": "23.8393",
      "open": "23.2483",
      "high": "24.1036",
      "low": "22.9373",
      "close": "23.8548",
      "average": "23.3738",
      "volume": "37402.67",
      "turnover": "874246.02",
      "trades": "129"
    },
    {
      "date": "2022-07-04",
      "bid": "23.1239",
      "ask": "23.5749",
      "open": "24.8812",
      "high": "24.8812",
      "low": "23.1084",
      "close": "23.1084",
      "average": "23.7411",
      "volume": "23594.98",
      "turnover": "560172.48",
      "trades": "124"
    },
    {
      "date": "2022-07-05",
      "bid": "23.1084",
      "ask": "23.3261",
      "open": "24.8034",
      "high": "25.2544",
      "low": "22.9373",
      "close": "23.3105",
      "average": "23.7556",
      "volume": "135885.32",
      "turnover": "3228045.66",
      "trades": "315"
    },
    {
      "date": "2022-07-06",
      "bid": "22.9373",
      "ask": "23.1395",
      "open": "23.3416",
      "high": "23.7771",
      "low": "22.9373",
      "close": "23.155",
      "average": "23.2184",
      "volume": "36224.59",
      "turnover": "841079.4",
      "trades": "115"
    },
    {
      "date": "2022-07-07",
      "bid": "23.6216",
      "ask": "23.8704",
      "open": "23.155",
      "high": "24.228",
      "low": "22.7818",
      "close": "24.1192",
      "average": "23.3417",
      "volume": "45934.73",
      "turnover": "1072197.46",
      "trades": "140"
    },
    {
      "date": "2022-07-08",
      "bid": "24.1192",
      "ask": "24.3369",
      "open": "24.1192",
      "high": "24.7257",
      "low": "23.2794",
      "close": "24.4924",
      "average": "23.6813",
      "volume": "37681.75",
      "turnover": "892352.76",
      "trades": "133"
    },
    {
      "date": "2022-07-11",
      "bid": "24.1036",
      "ask": "24.2747",
      "open": "24.4924",
      "high": "24.819",
      "low": "23.6993",
      "close": "24.3213",
      "average": "24.3508",
      "volume": "27458.46",
      "turnover": "668637.16",
      "trades": "107"
    },
    {
      "date": "2022-07-12",
      "bid": "24.4146",
      "ask": "24.8034",
      "open": "23.7771",
      "high": "24.8034",
      "low": "22.8285",
      "close": "24.8034",
      "average": "23.8298",
      "volume": "45037.02",
      "turnover": "1073223.63",
      "trades": "111"
    },
    {
      "date": "2022-07-13",
      "bid": "23.6527",
      "ask": "24.0881",
      "open": "24.8034",
      "high": "24.8034",
      "low": "23.1395",
      "close": "24.0725",
      "average": "23.5927",
      "volume": "36578.27",
      "turnover": "862983.16",
      "trades": "123"
    },
    {
      "date": "2022-07-14",
      "bid": "23.466",
      "ask": "23.5594",
      "open": "24.0725",
      "high": "24.0725",
      "low": "23.0151",
      "close": "23.5594",
      "average": "23.4177",
      "volume": "30082.13",
      "turnover": "704455.62",
      "trades": "78"
    },
    {
      "date": "2022-07-15",
      "bid": "23.8082",
      "ask": "24.2747",
      "open": "23.5594",
      "high": "24.3213",
      "low": "22.9373",
      "close": "24.2747",
      "average": "23.5891",
      "volume": "40279.7",
      "turnover": "950165.98",
      "trades": "88"
    },
    {
      "date": "2022-07-18",
      "bid": "24.1347",
      "ask": "24.4146",
      "open": "24.2747",
      "high": "24.7723",
      "low": "23.3727",
      "close": "24.4613",
      "average": "24.1801",
      "volume": "60061.37",
      "turnover": "1452293.02",
      "trades": "128"
    },
    {
      "date": "2022-07-19",
      "bid": "24.7568",
      "ask": "24.8812",
      "open": "24.4613",
      "high": "24.8812",
      "low": "23.6838",
      "close": "24.5546",
      "average": "24.3285",
      "volume": "83005.58",
      "turnover": "2019407.3",
      "trades": "150"
    },
    {
      "date": "2022-07-20",
      "bid": "24.1192",
      "ask": "25.2388",
      "open": "24.5546",
      "high": "25.2544",
      "low": "23.6527",
      "close": "23.6527",
      "average": "24.5939",
      "volume": "45723.81",
      "turnover": "1124526.52",
      "trades": "117"
    },
    {
      "date": "2022-07-21",
      "bid": "24.6946",
      "ask": "24.8812",
      "open": "23.6527",
      "high": "25.2544",
      "low": "23.6527",
      "close": "24.4146",
      "average": "24.7156",
      "volume": "30120.71",
      "turnover": "744451.88",
      "trades": "108"
    },
    {
      "date": "2022-07-22",
      "bid": "27.2449",
      "ask": "27.3382",
      "open": "25.2077",
      "high": "27.6648",
      "low": "24.5079",
      "close": "27.1982",
      "average": "26.2659",
      "volume": "47803.45",
      "turnover": "1255601.2",
      "trades": "206"
    },
    {
      "date": "2022-07-25",
      "bid": "26.2963",
      "ask": "27.0272",
      "open": "27.1982",
      "high": "27.1982",
      "low": "25.3321",
      "close": "26.203",
      "average": "25.8833",
      "volume": "20842.71",
      "turnover": "539478.2",
      "trades": "130"
    },
    {
      "date": "2022-07-26",
      "bid": "25.2077",
      "ask": "25.5032",
      "open": "26.203",
      "high": "26.203",
      "low": "25.0678",
      "close": "25.2077",
      "average": "25.4799",
      "volume": "12519",
      "turnover": "318984.24",
      "trades": "64"
    },
    {
      "date": "2022-07-27",
      "bid": "25.0678",
      "ask": "26.1563",
      "open": "25.2077",
      "high": "27.136",
      "low": "25.0367",
      "close": "25.4876",
      "average": "25.718",
      "volume": "31777.22",
      "turnover": "817246.06",
      "trades": "95"
    },
    {
      "date": "2022-07-28",
      "bid": "25.5032",
      "ask": "26.4362",
      "open": "25.4876",
      "high": "26.4362",
      "low": "25.4876",
      "close": "25.5032",
      "average": "26.007",
      "volume": "38143.47",
      "turnover": "991997.28",
      "trades": "103"
    },
    {
      "date": "2022-07-29",
      "bid": "25.581",
      "ask": "25.8298",
      "open": "25.6587",
      "high": "26.5917",
      "low": "25.5032",
      "close": "25.5032",
      "average": "25.9322",
      "volume": "18804.22",
      "turnover": "487636.32",
      "trades": "78"
    },
    {
      "date": "2022-08-01",
      "bid": "26.1252",
      "ask": "27.1205",
      "open": "25.5032",
      "high": "27.1205",
      "low": "25.5032",
      "close": "27.1205",
      "average": "25.8589",
      "volume": "34584.8",
      "turnover": "894328.14",
      "trades": "119"
    },
    {
      "date": "2022-08-02",
      "bid": "26.7317",
      "ask": "27.1205",
      "open": "27.1205",
      "high": "27.1205",
      "low": "26.1097",
      "close": "27.1049",
      "average": "26.504",
      "volume": "12130.59",
      "turnover": "321510.06",
      "trades": "83"
    },
    {
      "date": "2022-08-03",
      "bid": "29.0021",
      "ask": "29.8574",
      "open": "27.1049",
      "high": "31.1015",
      "low": "27.0894",
      "close": "29.8419",
      "average": "29.2201",
      "volume": "75530.71",
      "turnover": "2207016.6",
      "trades": "304"
    },
    {
      "date": "2022-08-04",
      "bid": "32.9831",
      "ask": "33.3563",
      "open": "29.8574",
      "high": "33.4185",
      "low": "29.8574",
      "close": "33.263",
      "average": "32.3483",
      "volume": "83373.41",
      "turnover": "2696993.06",
      "trades": "394"
    },
    {
      "date": "2022-08-05",
      "bid": "29.6708",
      "ask": "30.0907",
      "open": "33.2475",
      "high": "34.1961",
      "low": "28.4578",
      "close": "29.9663",
      "average": "30.4582",
      "volume": "104250.85",
      "turnover": "3175302.56",
      "trades": "454"
    },
    {
      "date": "2022-08-08",
      "bid": "28.9399",
      "ask": "29.2665",
      "open": "29.9663",
      "high": "30.4017",
      "low": "28.5045",
      "close": "28.9555",
      "average": "29.3169",
      "volume": "35494.08",
      "turnover": "1040575.72",
      "trades": "155"
    },
    {
      "date": "2022-08-09",
      "bid": "28.4423",
      "ask": "29.1732",
      "open": "28.971",
      "high": "30.0596",
      "low": "27.8358",
      "close": "27.9291",
      "average": "28.704",
      "volume": "21624.66",
      "turnover": "620716.26",
      "trades": "101"
    },
    {
      "date": "2022-08-10",
      "bid": "28.52",
      "ask": "28.8311",
      "open": "27.9291",
      "high": "29.111",
      "low": "27.2449",
      "close": "27.7114",
      "average": "28.1428",
      "volume": "45011.3",
      "turnover": "1266498.48",
      "trades": "178"
    },
    {
      "date": "2022-08-11",
      "bid": "30.6505",
      "ask": "30.8682",
      "open": "29.282",
      "high": "33.7295",
      "low": "27.8358",
      "close": "30.8682",
      "average": "30.8163",
      "volume": "151543.71",
      "turnover": "4670018.42",
      "trades": "559"
    },
    {
      "date": "2022-08-12",
      "bid": "31.1481",
      "ask": "31.5991",
      "open": "30.8838",
      "high": "32.5943",
      "low": "29.7486",
      "close": "31.879",
      "average": "31.0973",
      "volume": "59827.3",
      "turnover": "1860467.36",
      "trades": "208"
    },
    {
      "date": "2022-08-15",
      "bid": "30.2928",
      "ask": "30.6194",
      "open": "31.8946",
      "high": "33.4341",
      "low": "30.0596",
      "close": "30.5883",
      "average": "31.5112",
      "volume": "34452.33",
      "turnover": "1085635.18",
      "trades": "170"
    },
    {
      "date": "2022-08-16",
      "bid": "29.5775",
      "ask": "29.9196",
      "open": "30.5883",
      "high": "30.5883",
      "low": "29.5464",
      "close": "29.9352",
      "average": "29.9133",
      "volume": "18895.53",
      "turnover": "565228.58",
      "trades": "110"
    },
    {
      "date": "2022-08-17",
      "bid": "28.5822",
      "ask": "28.8155",
      "open": "29.9352",
      "high": "29.9352",
      "low": "28.3956",
      "close": "28.7689",
      "average": "28.8742",
      "volume": "32128.33",
      "turnover": "927682.06",
      "trades": "111"
    },
    {
      "date": "2022-08-18",
      "bid": "28.7689",
      "ask": "29.0021",
      "open": "28.7689",
      "high": "30.4639",
      "low": "28.5356",
      "close": "28.9399",
      "average": "29.252",
      "volume": "14495.75",
      "turnover": "424031.24",
      "trades": "82"
    },
    {
      "date": "2022-08-19",
      "bid": "28.6133",
      "ask": "29.1421",
      "open": "30.4017",
      "high": "30.5416",
      "low": "28.3179",
      "close": "29.2043",
      "average": "29.1739",
      "volume": "6957.85",
      "turnover": "202987.82",
      "trades": "78"
    },
    {
      "date": "2022-08-22",
      "bid": "28.4423",
      "ask": "28.8777",
      "open": "29.0799",
      "high": "29.0799",
      "low": "27.4004",
      "close": "28.8622",
      "average": "28.2505",
      "volume": "27642.37",
      "turnover": "780912.78",
      "trades": "109"
    },
    {
      "date": "2022-08-23",
      "bid": "27.8669",
      "ask": "28.1468",
      "open": "29.8574",
      "high": "29.8574",
      "low": "27.8669",
      "close": "27.9913",
      "average": "28.6693",
      "volume": "25377.53",
      "turnover": "727643.34",
      "trades": "110"
    },
    {
      "date": "2022-08-24",
      "bid": "25.9697",
      "ask": "26.4207",
      "open": "27.0894",
      "high": "27.2138",
      "low": "25.3321",
      "close": "25.6898",
      "average": "26.2311",
      "volume": "78733.12",
      "turnover": "2065264.54",
      "trades": "292"
    },
    {
      "date": "2022-08-25",
      "bid": "26.1252",
      "ask": "26.6695",
      "open": "25.6898",
      "high": "28.7533",
      "low": "25.6898",
      "close": "26.8095",
      "average": "26.3541",
      "volume": "32779.1",
      "turnover": "863867.46",
      "trades": "131"
    },
    {
      "date": "2022-08-26",
      "bid": "25.6587",
      "ask": "25.8609",
      "open": "26.8095",
      "high": "26.8095",
      "low": "25.0833",
      "close": "25.9386",
      "average": "25.7776",
      "volume": "25494.57",
      "turnover": "657189.12",
      "trades": "121"
    },
    {
      "date": "2022-08-29",
      "bid": "25.2699",
      "ask": "25.581",
      "open": "25.8142",
      "high": "25.892",
      "low": "23.7926",
      "close": "25.892",
      "average": "24.8593",
      "volume": "21646.53",
      "turnover": "538119.36",
      "trades": "105"
    },
    {
      "date": "2022-08-30",
      "bid": "26.063",
      "ask": "26.4362",
      "open": "25.9386",
      "high": "26.6851",
      "low": "25.2699",
      "close": "25.2699",
      "average": "25.7173",
      "volume": "21123.08",
      "turnover": "543230.58",
      "trades": "75"
    },
    {
      "date": "2022-08-31",
      "bid": "25.8609",
      "ask": "26.203",
      "open": "25.3477",
      "high": "26.203",
      "low": "24.8812",
      "close": "25.8764",
      "average": "25.4142",
      "volume": "11337.06",
      "turnover": "288123.62",
      "trades": "71"
    },
    {
      "date": "2022-09-01",
      "bid": "23.3261",
      "ask": "24.5702",
      "open": "26.203",
      "high": "26.203",
      "low": "23.9637",
      "close": "23.9637",
      "average": "24.811",
      "volume": "19262.08",
      "turnover": "477911.08",
      "trades": "74"
    },
    {
      "date": "2022-09-02",
      "bid": "23.2328",
      "ask": "23.6216",
      "open": "23.7149",
      "high": "23.8393",
      "low": "22.1909",
      "close": "22.5641",
      "average": "23.1402",
      "volume": "82456.42",
      "turnover": "1908062.3",
      "trades": "237"
    },
    {
      "date": "2022-09-05",
      "bid": "23.5282",
      "ask": "23.6993",
      "open": "22.9373",
      "high": "23.7926",
      "low": "22.6574",
      "close": "23.2794",
      "average": "23.1742",
      "volume": "24648.31",
      "turnover": "571205",
      "trades": "125"
    },
    {
      "date": "2022-09-06",
      "bid": "23.2794",
      "ask": "23.4816",
      "open": "23.2794",
      "high": "24.1036",
      "low": "23.2172",
      "close": "23.2172",
      "average": "23.7206",
      "volume": "7420.85",
      "turnover": "176027.46",
      "trades": "68"
    },
    {
      "date": "2022-09-07",
      "bid": "22.6108",
      "ask": "23.1706",
      "open": "23.1706",
      "high": "24.0414",
      "low": "22.533",
      "close": "22.6263",
      "average": "23.0362",
      "volume": "17966.96",
      "turnover": "413891.7",
      "trades": "85"
    },
    {
      "date": "2022-09-08",
      "bid": "22.4397",
      "ask": "22.5019",
      "open": "22.6263",
      "high": "25.0211",
      "low": "22.1598",
      "close": "22.4241",
      "average": "23.0063",
      "volume": "32142.48",
      "turnover": "739480.58",
      "trades": "133"
    },
    {
      "date": "2022-09-09",
      "bid": "22.2842",
      "ask": "22.393",
      "open": "22.393",
      "high": "22.7041",
      "low": "22.2842",
      "close": "22.2842",
      "average": "22.482",
      "volume": "23895.93",
      "turnover": "537229.52",
      "trades": "134"
    },
    {
      "date": "2022-09-12",
      "bid": "22.5486",
      "ask": "22.7818",
      "open": "22.2842",
      "high": "23.0617",
      "low": "22.2842",
      "close": "22.6574",
      "average": "22.53",
      "volume": "5132.86",
      "turnover": "115644.18",
      "trades": "53"
    },
    {
      "date": "2022-09-13",
      "bid": "22.3153",
      "ask": "22.533",
      "open": "25.6587",
      "high": "25.9853",
      "low": "22.2842",
      "close": "22.533",
      "average": "23.7317",
      "volume": "12074",
      "turnover": "286536.38",
      "trades": "88"
    },
    {
      "date": "2022-09-14",
      "bid": "22.2064",
      "ask": "23.2483",
      "open": "21.9265",
      "high": "23.1861",
      "low": "21.6155",
      "close": "23.0151",
      "average": "22.0169",
      "volume": "22252.28",
      "turnover": "489928.66",
      "trades": "127"
    },
    {
      "date": "2022-09-15",
      "bid": "22.6574",
      "ask": "23.0151",
      "open": "23.3261",
      "high": "23.3261",
      "low": "22.4241",
      "close": "23.2639",
      "average": "22.8178",
      "volume": "16965.08",
      "turnover": "387106.62",
      "trades": "84"
    },
    {
      "date": "2022-09-16",
      "bid": "23.0462",
      "ask": "23.3105",
      "open": "23.2483",
      "high": "23.3105",
      "low": "21.771",
      "close": "21.771",
      "average": "21.9335",
      "volume": "64355.69",
      "turnover": "1411551.04",
      "trades": "95"
    },
    {
      "date": "2022-09-19",
      "bid": "22.1909",
      "ask": "22.6263",
      "open": "21.7866",
      "high": "22.8907",
      "low": "21.7866",
      "close": "22.6263",
      "average": "22.2516",
      "volume": "68207.59",
      "turnover": "1517734.2",
      "trades": "108"
    },
    {
      "date": "2022-09-20",
      "bid": "21.8954",
      "ask": "22.1442",
      "open": "21.8954",
      "high": "22.1753",
      "low": "21.6466",
      "close": "22.0043",
      "average": "21.8199",
      "volume": "13928.57",
      "turnover": "303920.7",
      "trades": "55"
    },
    {
      "date": "2022-09-21",
      "bid": "21.2267",
      "ask": "21.3356",
      "open": "21.5378",
      "high": "21.5378",
      "low": "21.1801",
      "close": "21.2734",
      "average": "21.2578",
      "volume": "23884.36",
      "turnover": "507731.82",
      "trades": "84"
    },
    {
      "date": "2022-09-22",
      "bid": "21.5222",
      "ask": "21.8021",
      "open": "21.2734",
      "high": "21.8177",
      "low": "21.149",
      "close": "21.5067",
      "average": "21.5145",
      "volume": "14983.19",
      "turnover": "322356.6",
      "trades": "64"
    },
    {
      "date": "2022-09-23",
      "bid": "22.0043",
      "ask": "22.0665",
      "open": "21.5067",
      "high": "22.393",
      "low": "21.5067",
      "close": "22.0043",
      "average": "21.7342",
      "volume": "34953.91",
      "turnover": "762103",
      "trades": "101"
    },
    {
      "date": "2022-09-26",
      "bid": "25.6587",
      "ask": "25.9075",
      "open": "21.6466",
      "high": "26.654",
      "low": "21.6466",
      "close": "25.7054",
      "average": "25.7201",
      "volume": "78095.21",
      "turnover": "2008615.28",
      "trades": "364"
    },
    {
      "date": "2022-09-27",
      "bid": "25.6587",
      "ask": "25.8142",
      "open": "25.7365",
      "high": "26.203",
      "low": "25.6587",
      "close": "25.6587",
      "average": "25.8129",
      "volume": "15778",
      "turnover": "407277.12",
      "trades": "89"
    },
    {
      "date": "2022-09-28",
      "bid": "25.892",
      "ask": "26.1097",
      "open": "25.8142",
      "high": "26.4362",
      "low": "25.6587",
      "close": "26.1408",
      "average": "25.8786",
      "volume": "35996.95",
      "turnover": "931551.5",
      "trades": "149"
    },
    {
      "date": "2022-09-29",
      "bid": "26.2807",
      "ask": "26.4051",
      "open": "26.6851",
      "high": "26.6851",
      "low": "26.203",
      "close": "26.2807",
      "average": "26.251",
      "volume": "31028.7",
      "turnover": "814534.3",
      "trades": "81"
    },
    {
      "date": "2022-09-30",
      "bid": "24.8812",
      "ask": "26.1097",
      "open": "26.2807",
      "high": "26.4673",
      "low": "25.0522",
      "close": "26.1097",
      "average": "25.8062",
      "volume": "39520.89",
      "turnover": "1019885.6",
      "trades": "126"
    },
    {
      "date": "2022-10-03",
      "bid": "25.5032",
      "ask": "25.6121",
      "open": "24.1036",
      "high": "25.9542",
      "low": "24.1036",
      "close": "25.5498",
      "average": "24.8426",
      "volume": "12641.18",
      "turnover": "314040.1",
      "trades": "106"
    },
    {
      "date": "2022-10-04",
      "bid": "25.3943",
      "ask": "26.3585",
      "open": "25.0367",
      "high": "26.3274",
      "low": "24.99",
      "close": "25.8764",
      "average": "25.3975",
      "volume": "10381.48",
      "turnover": "263664.38",
      "trades": "54"
    },
    {
      "date": "2022-10-05",
      "bid": "26.1408",
      "ask": "26.5762",
      "open": "24.8967",
      "high": "27.2138",
      "low": "24.4146",
      "close": "26.4362",
      "average": "26.0261",
      "volume": "61877.36",
      "turnover": "1610430.5",
      "trades": "252"
    },
    {
      "date": "2022-10-06",
      "bid": "26.514",
      "ask": "26.825",
      "open": "26.7473",
      "high": "27.136",
      "low": "26.5295",
      "close": "26.5295",
      "average": "26.8308",
      "volume": "22971.22",
      "turnover": "616338.54",
      "trades": "119"
    },
    {
      "date": "2022-10-07",
      "bid": "27.5559",
      "ask": "28.0691",
      "open": "26.5295",
      "high": "30.3239",
      "low": "26.5295",
      "close": "27.7581",
      "average": "28.2754",
      "volume": "51679.78",
      "turnover": "1461268.96",
      "trades": "228"
    },
    {
      "date": "2022-10-10",
      "bid": "27.9913",
      "ask": "28.4734",
      "open": "27.9913",
      "high": "29.5464",
      "low": "27.7581",
      "close": "27.9913",
      "average": "28.5876",
      "volume": "26753.67",
      "turnover": "764825.24",
      "trades": "122"
    },
    {
      "date": "2022-10-11",
      "bid": "28.2246",
      "ask": "28.7689",
      "open": "27.9913",
      "high": "29.5308",
      "low": "27.5559",
      "close": "28.7689",
      "average": "28.6444",
      "volume": "10396.91",
      "turnover": "297814.16",
      "trades": "98"
    },
    {
      "date": "2022-10-12",
      "bid": "30.0129",
      "ask": "30.1684",
      "open": "29.5464",
      "high": "30.4483",
      "low": "28.9399",
      "close": "30.2462",
      "average": "29.9034",
      "volume": "85991.93",
      "turnover": "2571455.04",
      "trades": "271"
    },
    {
      "date": "2022-10-13",
      "bid": null,
      "ask": null,
      "open": "30.2462",
      "high": "31.1015",
      "low": "28.5045",
      "close": "30.5727",
      "average": "30.2475",
      "volume": "36209.16",
      "turnover": "1095238.94",
      "trades": "160"
    },
    {
      "date": "2022-10-14",
      "bid": "30.1529",
      "ask": "30.6972",
      "open": "30.5727",
      "high": "33.0453",
      "low": "30.2773",
      "close": "30.6972",
      "average": "31.8977",
      "volume": "36367.35",
      "turnover": "1160034.56",
      "trades": "235"
    },
    {
      "date": "2022-10-17",
      "bid": "31.8479",
      "ask": "32.6099",
      "open": "31.879",
      "high": "34.5226",
      "low": "30.1062",
      "close": "31.9568",
      "average": "31.1888",
      "volume": "47053.64",
      "turnover": "1467550.16",
      "trades": "218"
    },
    {
      "date": "2022-10-18",
      "bid": "31.3503",
      "ask": "31.6457",
      "open": "31.9568",
      "high": "32.952",
      "low": "28.1468",
      "close": "30.946",
      "average": "30.6662",
      "volume": "66805.73",
      "turnover": "2048681.86",
      "trades": "282"
    },
    {
      "date": "2022-10-19",
      "bid": "29.593",
      "ask": "30.3239",
      "open": "30.946",
      "high": "31.6613",
      "low": "28.6756",
      "close": "28.6756",
      "average": "30.2414",
      "volume": "23567.97",
      "turnover": "712776.76",
      "trades": "155"
    },
    {
      "date": "2022-10-20",
      "bid": "27.6959",
      "ask": "27.9913",
      "open": "28.971",
      "high": "29.7019",
      "low": "27.4315",
      "close": "28.0691",
      "average": "28.3386",
      "volume": "25227.06",
      "turnover": "716242.81",
      "trades": "127"
    },
    {
      "date": "2022-10-21",
      "bid": "27.6959",
      "ask": "27.9136",
      "open": "27.7114",
      "high": "28.0691",
      "low": "27.6959",
      "close": "27.9136",
      "average": "27.93",
      "volume": "20802.84",
      "turnover": "581023.68",
      "trades": "101"
    },
    {
      "date": "2022-10-24",
      "bid": "28.1624",
      "ask": "28.5822",
      "open": "27.9136",
      "high": "28.7378",
      "low": "27.9136",
      "close": "28.5356",
      "average": "28.4099",
      "volume": "8478.04",
      "turnover": "241130.11",
      "trades": "74"
    },
    {
      "date": "2022-10-25",
      "bid": "27.6337",
      "ask": "27.9758",
      "open": "28.6133",
      "high": "29.0954",
      "low": "27.2138",
      "close": "27.727",
      "average": "27.855",
      "volume": "33326.98",
      "turnover": "928324.22",
      "trades": "167"
    },
    {
      "date": "2022-10-26",
      "bid": "27.7736",
      "ask": "27.8514",
      "open": "29.1421",
      "high": "29.1421",
      "low": "27.7581",
      "close": "27.8514",
      "average": "27.8394",
      "volume": "8959.04",
      "turnover": "249414.58",
      "trades": "109"
    },
    {
      "date": "2022-10-27",
      "bid": "27.8047",
      "ask": "27.9913",
      "open": "28.7689",
      "high": "28.7689",
      "low": "27.2138",
      "close": "27.7892",
      "average": "27.7585",
      "volume": "16985.66",
      "turnover": "471497.32",
      "trades": "110"
    },
    {
      "date": "2022-10-28",
      "bid": "27.136",
      "ask": "27.2138",
      "open": "27.7892",
      "high": "28.3179",
      "low": "27.136",
      "close": "27.136",
      "average": "27.4491",
      "volume": "14226.95",
      "turnover": "390741.47",
      "trades": "96"
    },
    {
      "date": "2022-10-31",
      "bid": "26.8406",
      "ask": "27.2138",
      "open": "27.136",
      "high": "27.2449",
      "low": "25.9542",
      "close": "27.1516",
      "average": "26.7176",
      "volume": "51580.75",
      "turnover": "1378114.5",
      "trades": "145"
    },
    {
      "date": "2022-11-01",
      "bid": "26.4362",
      "ask": "26.825",
      "open": "26.8406",
      "high": "26.9028",
      "low": "26.2496",
      "close": "26.4518",
      "average": "26.6886",
      "volume": "26694.51",
      "turnover": "712493.2",
      "trades": "114"
    },
    {
      "date": "2022-11-02",
      "bid": "26.5917",
      "ask": "26.825",
      "open": "26.4518",
      "high": "27.7425",
      "low": "26.4518",
      "close": "27.276",
      "average": "26.725",
      "volume": "10148.7",
      "turnover": "271224.5",
      "trades": "55"
    },
    {
      "date": "2022-11-03",
      "bid": "26.8872",
      "ask": "27.0272",
      "open": "27.276",
      "high": "27.6025",
      "low": "26.6229",
      "close": "27.0272",
      "average": "27.0237",
      "volume": "4343.19",
      "turnover": "117369.74",
      "trades": "34"
    },
    {
      "date": "2022-11-04",
      "bid": "26.7473",
      "ask": "27.1049",
      "open": "27.0272",
      "high": "27.5092",
      "low": "26.3429",
      "close": "26.654",
      "average": "26.7649",
      "volume": "7262.66",
      "turnover": "194384.82",
      "trades": "29"
    },
    {
      "date": "2022-11-07",
      "bid": "25.6743",
      "ask": "25.8453",
      "open": "27.1982",
      "high": "27.1982",
      "low": "25.6587",
      "close": "25.7987",
      "average": "25.9286",
      "volume": "19250.5",
      "turnover": "499138.84",
      "trades": "123"
    },
    {
      "date": "2022-11-08",
      "bid": "24.6946",
      "ask": "24.8656",
      "open": "25.7987",
      "high": "25.7987",
      "low": "24.6013",
      "close": "24.8656",
      "average": "24.9828",
      "volume": "43988.84",
      "turnover": "1098966.58",
      "trades": "145"
    },
    {
      "date": "2022-11-09",
      "bid": "24.5235",
      "ask": "24.6168",
      "open": "24.8812",
      "high": "25.1922",
      "low": "24.3058",
      "close": "24.6168",
      "average": "24.6089",
      "volume": "29509.81",
      "turnover": "726205.16",
      "trades": "110"
    },
    {
      "date": "2022-11-10",
      "bid": "24.6479",
      "ask": "24.7723",
      "open": "23.3261",
      "high": "24.8034",
      "low": "23.2483",
      "close": "24.7723",
      "average": "24.0332",
      "volume": "77816.13",
      "turnover": "1870172.42",
      "trades": "200"
    },
    {
      "date": "2022-11-11",
      "bid": "25.4254",
      "ask": "25.5965",
      "open": "24.8812",
      "high": "26.4362",
      "low": "24.6635",
      "close": "25.1144",
      "average": "25.2891",
      "volume": "45004.87",
      "turnover": "1138145.93",
      "trades": "187"
    },
    {
      "date": "2022-11-14",
      "bid": "24.8501",
      "ask": "24.8967",
      "open": "26.8561",
      "high": "26.8561",
      "low": "24.6635",
      "close": "24.8812",
      "average": "25.0585",
      "volume": "12845.67",
      "turnover": "321894.64",
      "trades": "106"
    },
    {
      "date": "2022-11-15",
      "bid": "24.7101",
      "ask": "24.8812",
      "open": "24.9589",
      "high": "26.1097",
      "low": "24.6946",
      "close": "24.8812",
      "average": "25.1765",
      "volume": "24459.25",
      "turnover": "615859.36",
      "trades": "136"
    },
    {
      "date": "2022-11-16",
      "bid": "24.8034",
      "ask": "26.4362",
      "open": "26.1097",
      "high": "26.1097",
      "low": "24.7257",
      "close": "25.0211",
      "average": "25.0101",
      "volume": "17650.58",
      "turnover": "441443.08",
      "trades": "84"
    },
    {
      "date": "2022-11-17",
      "bid": "24.3369",
      "ask": "24.5702",
      "open": "26.1097",
      "high": "27.3226",
      "low": "24.3524",
      "close": "24.5702",
      "average": "25.3092",
      "volume": "21085.78",
      "turnover": "533665.48",
      "trades": "115"
    },
    {
      "date": "2022-11-18",
      "bid": "25.1144",
      "ask": "25.13",
      "open": "25.13",
      "high": "26.1252",
      "low": "24.6635",
      "close": "25.6898",
      "average": "25.6229",
      "volume": "37105.58",
      "turnover": "950737.01",
      "trades": "111"
    },
    {
      "date": "2022-11-21",
      "bid": "24.6635",
      "ask": "24.7257",
      "open": "27.0272",
      "high": "27.0272",
      "low": "24.6479",
      "close": "24.6479",
      "average": "24.8778",
      "volume": "13186.49",
      "turnover": "328019.98",
      "trades": "91"
    },
    {
      "date": "2022-11-22",
      "bid": "25.4254",
      "ask": "25.6587",
      "open": "24.7257",
      "high": "25.581",
      "low": "24.7257",
      "close": "24.7257",
      "average": "25.2812",
      "volume": "14121.49",
      "turnover": "357011.38",
      "trades": "60"
    },
    {
      "date": "2022-11-23",
      "bid": "25.1766",
      "ask": "25.3321",
      "open": "24.7257",
      "high": "25.4721",
      "low": "24.7257",
      "close": "25.3788",
      "average": "25.3234",
      "volume": "9052.93",
      "turnover": "229252.06",
      "trades": "47"
    },
    {
      "date": "2022-11-24",
      "bid": "26.5917",
      "ask": "26.7628",
      "open": "26.2185",
      "high": "27.4004",
      "low": "25.8764",
      "close": "26.5917",
      "average": "26.5828",
      "volume": "12314.51",
      "turnover": "327355.26",
      "trades": "102"
    },
    {
      "date": "2022-11-25",
      "bid": "27.0894",
      "ask": "27.3071",
      "open": "26.7784",
      "high": "27.3071",
      "low": "26.0475",
      "close": "27.2915",
      "average": "26.753",
      "volume": "25038",
      "turnover": "669843.04",
      "trades": "111"
    },
    {
      "date": "2022-11-28",
      "bid": "25.8609",
      "ask": "26.0008",
      "open": "27.0583",
      "high": "27.0583",
      "low": "25.0678",
      "close": "26.4984",
      "average": "26.1916",
      "volume": "19704.5",
      "turnover": "516061.92",
      "trades": "111"
    },
    {
      "date": "2022-11-29",
      "bid": "25.9697",
      "ask": "27.2138",
      "open": "26.825",
      "high": "27.6648",
      "low": "25.9542",
      "close": "26.9339",
      "average": "26.7328",
      "volume": "10421.35",
      "turnover": "278592.78",
      "trades": "53"
    },
    {
      "date": "2022-11-30",
      "bid": "28.3179",
      "ask": "28.52",
      "open": "27.1982",
      "high": "29.4997",
      "low": "26.8406",
      "close": "28.3334",
      "average": "28.1885",
      "volume": "73797.03",
      "turnover": "2080077.48",
      "trades": "263"
    },
    {
      "date": "2022-12-01",
      "bid": "28.66",
      "ask": "28.8777",
      "open": "28.52",
      "high": "30.6349",
      "low": "28.0224",
      "close": "28.8155",
      "average": "29.1397",
      "volume": "70217.78",
      "turnover": "2046133.64",
      "trades": "183"
    },
    {
      "date": "2022-12-02",
      "bid": "28.6444",
      "ask": "28.7689",
      "open": "31.1015",
      "high": "31.1015",
      "low": "28.1935",
      "close": "28.7533",
      "average": "29.5402",
      "volume": "44928.99",
      "turnover": "1326835.15",
      "trades": "191"
    },
    {
      "date": "2022-12-05",
      "bid": "28.3801",
      "ask": "28.5511",
      "open": "28.7689",
      "high": "30.3239",
      "low": "28.0224",
      "close": "28.0224",
      "average": "28.6308",
      "volume": "37401.38",
      "turnover": "1070836.42",
      "trades": "148"
    },
    {
      "date": "2022-12-06",
      "bid": "27.6492",
      "ask": "27.7892",
      "open": "28.0224",
      "high": "28.7689",
      "low": "27.2138",
      "close": "27.2138",
      "average": "28.0352",
      "volume": "17843.5",
      "turnover": "500249.3",
      "trades": "95"
    },
    {
      "date": "2022-12-07",
      "bid": "25.5343",
      "ask": "25.6276",
      "open": "27.8047",
      "high": "27.8047",
      "low": "25.2388",
      "close": "25.2388",
      "average": "26.2312",
      "volume": "44010.71",
      "turnover": "1149605.43",
      "trades": "182"
    },
    {
      "date": "2022-12-08",
      "bid": "23.2639",
      "ask": "23.4971",
      "open": "25.2388",
      "high": "25.8453",
      "low": "22.8907",
      "close": "23.0928",
      "average": "23.9752",
      "volume": "127188.63",
      "turnover": "3039500.65",
      "trades": "341"
    },
    {
      "date": "2022-12-09",
      "bid": "23.5127",
      "ask": "23.606",
      "open": "23.3261",
      "high": "24.5235",
      "low": "22.0043",
      "close": "23.6682",
      "average": "23.1445",
      "volume": "78863.02",
      "turnover": "1825243.78",
      "trades": "277"
    },
    {
      "date": "2022-12-12",
      "bid": "23.3261",
      "ask": "23.5594",
      "open": "24.1036",
      "high": "24.1969",
      "low": "22.1598",
      "close": "23.7149",
      "average": "22.6337",
      "volume": "91809.01",
      "turnover": "2078088.5",
      "trades": "308"
    },
    {
      "date": "2022-12-13",
      "bid": "22.6574",
      "ask": "22.8596",
      "open": "23.3105",
      "high": "23.3261",
      "low": "22.1598",
      "close": "22.5486",
      "average": "22.818",
      "volume": "96069.9",
      "turnover": "2192127.16",
      "trades": "458"
    },
    {
      "date": "2022-12-14",
      "bid": "22.393",
      "ask": "22.5486",
      "open": "22.7818",
      "high": "23.1239",
      "low": "22.3775",
      "close": "22.533",
      "average": "22.7971",
      "volume": "37042.56",
      "turnover": "844464.98",
      "trades": "154"
    },
    {
      "date": "2022-12-15",
      "bid": "22.4552",
      "ask": "22.5952",
      "open": "22.533",
      "high": "22.9995",
      "low": "22.1598",
      "close": "22.5952",
      "average": "22.5013",
      "volume": "32919.29",
      "turnover": "740726.72",
      "trades": "138"
    },
    {
      "date": "2022-12-16",
      "bid": "22.2842",
      "ask": "22.5486",
      "open": "21.9421",
      "high": "22.8751",
      "low": "21.9421",
      "close": "22.533",
      "average": "22.304",
      "volume": "21427.89",
      "turnover": "477928.86",
      "trades": "86"
    },
    {
      "date": "2022-12-19",
      "bid": "22.2531",
      "ask": "22.4397",
      "open": "22.3153",
      "high": "22.8285",
      "low": "22.0043",
      "close": "22.4241",
      "average": "22.2951",
      "volume": "18257.62",
      "turnover": "407056.66",
      "trades": "86"
    },
    {
      "date": "2022-12-20",
      "bid": "22.4708",
      "ask": "22.5486",
      "open": "22.1442",
      "high": "23.917",
      "low": "21.6155",
      "close": "22.533",
      "average": "21.9833",
      "volume": "25845.68",
      "turnover": "568173.36",
      "trades": "78"
    },
    {
      "date": "2022-12-21",
      "bid": "21.8177",
      "ask": "21.9732",
      "open": "22.4552",
      "high": "22.4552",
      "low": "21.7866",
      "close": "22.0665",
      "average": "22.1113",
      "volume": "20312.83",
      "turnover": "449145.62",
      "trades": "63"
    },
    {
      "date": "2022-12-22",
      "bid": "21.8488",
      "ask": "22.0043",
      "open": "21.7866",
      "high": "22.9373",
      "low": "21.7555",
      "close": "21.8488",
      "average": "21.9138",
      "volume": "8375.15",
      "turnover": "183532.18",
      "trades": "54"
    },
    {
      "date": "2022-12-23",
      "bid": "22.1598",
      "ask": "22.6263",
      "open": "22.1598",
      "high": "22.6263",
      "low": "21.7399",
      "close": "21.9265",
      "average": "22.069",
      "volume": "8649.09",
      "turnover": "190876.74",
      "trades": "49"
    },
    {
      "date": "2022-12-27",
      "bid": "21.1023",
      "ask": "21.2267",
      "open": "21.9265",
      "high": "22.0665",
      "low": "20.8224",
      "close": "21.2267",
      "average": "21.2128",
      "volume": "35734.58",
      "turnover": "758034.3",
      "trades": "137"
    },
    {
      "date": "2022-12-28",
      "bid": "21.3667",
      "ask": "21.5378",
      "open": "21.2267",
      "high": "21.6622",
      "low": "20.7447",
      "close": "21.32",
      "average": "21.2022",
      "volume": "24928.68",
      "turnover": "528544.04",
      "trades": "103"
    },
    {
      "date": "2022-12-29",
      "bid": "21.009",
      "ask": "21.1179",
      "open": "21.32",
      "high": "21.9576",
      "low": "20.8691",
      "close": "20.8691",
      "average": "21.204",
      "volume": "57967.58",
      "turnover": "1229150.44",
      "trades": "109"
    },
    {
      "date": "2022-12-30",
      "bid": "20.4492",
      "ask": "20.4959",
      "open": "20.8691",
      "high": "20.8691",
      "low": "20.4181",
      "close": "20.4492",
      "average": "20.574",
      "volume": "37514.56",
      "turnover": "771828.28",
      "trades": "168"
    },
    {
      "date": "2023-01-02",
      "bid": "20.9002",
      "ask": "21.0246",
      "open": "20.4492",
      "high": "21.6155",
      "low": "20.4492",
      "close": "20.8535",
      "average": "20.883",
      "volume": "21270.98",
      "turnover": "444202.86",
      "trades": "78"
    },
    {
      "date": "2023-01-03",
      "bid": "20.8846",
      "ask": "20.9157",
      "open": "20.9935",
      "high": "21.0557",
      "low": "20.8846",
      "close": "21.0246",
      "average": "20.9303",
      "volume": "27346.57",
      "turnover": "572372.6",
      "trades": "62"
    },
    {
      "date": "2023-01-04",
      "bid": "20.1382",
      "ask": "20.2159",
      "open": "21.0712",
      "high": "21.0712",
      "low": "20.0915",
      "close": "20.2159",
      "average": "20.5465",
      "volume": "69096.3",
      "turnover": "1419692.54",
      "trades": "229"
    },
    {
      "date": "2023-01-05",
      "bid": "19.3917",
      "ask": "19.4384",
      "open": "20.6047",
      "high": "20.6047",
      "low": "18.6453",
      "close": "19.4384",
      "average": "19.3107",
      "volume": "104825.74",
      "turnover": "2024255.8",
      "trades": "210"
    },
    {
      "date": "2023-01-09",
      "bid": "19.3917",
      "ask": "19.4384",
      "open": "19.4384",
      "high": "20.2159",
      "low": "19.2829",
      "close": "19.4384",
      "average": "19.7121",
      "volume": "79881.62",
      "turnover": "1574639.54",
      "trades": "206"
    },
    {
      "date": "2023-01-10",
      "bid": "18.8319",
      "ask": "19.1118",
      "open": "20.1382",
      "high": "20.1382",
      "low": "18.6609",
      "close": "19.0652",
      "average": "19.0534",
      "volume": "80147.85",
      "turnover": "1527088.58",
      "trades": "180"
    },
    {
      "date": "2023-01-11",
      "bid": "19.3295",
      "ask": "19.6406",
      "open": "18.7697",
      "high": "20.0138",
      "low": "18.7697",
      "close": "19.314",
      "average": "19.3743",
      "volume": "68475.1",
      "turnover": "1326665.1",
      "trades": "140"
    },
    {
      "date": "2023-01-12",
      "bid": "18.7542",
      "ask": "19.2673",
      "open": "19.0496",
      "high": "19.625",
      "low": "18.6764",
      "close": "19.2673",
      "average": "18.9427",
      "volume": "68923.96",
      "turnover": "1305608.6",
      "trades": "116"
    },
    {
      "date": "2023-01-13",
      "bid": "18.9719",
      "ask": "19.2673",
      "open": "19.4384",
      "high": "19.4384",
      "low": "18.6609",
      "close": "19.4228",
      "average": "18.8516",
      "volume": "35851.62",
      "turnover": "675862.34",
      "trades": "113"
    },
    {
      "date": "2023-01-16",
      "bid": "19.0496",
      "ask": "19.4384",
      "open": "19.4228",
      "high": "19.625",
      "low": "19.0496",
      "close": "19.0496",
      "average": "19.3323",
      "volume": "27867.44",
      "turnover": "538743.44",
      "trades": "95"
    },
    {
      "date": "2023-01-17",
      "bid": "18.9252",
      "ask": "19.0496",
      "open": "19.0496",
      "high": "19.4384",
      "low": "18.7853",
      "close": "19.3451",
      "average": "19.145",
      "volume": "29855.77",
      "turnover": "571591.48",
      "trades": "71"
    },
    {
      "date": "2023-01-18",
      "bid": "18.9563",
      "ask": "19.2051",
      "open": "19.3917",
      "high": "19.3917",
      "low": "18.6453",
      "close": "19.0807",
      "average": "18.878",
      "volume": "101995.01",
      "turnover": "1925468.76",
      "trades": "194"
    },
    {
      "date": "2023-01-19",
      "bid": "18.9097",
      "ask": "19.2673",
      "open": "19.0807",
      "high": "19.4384",
      "low": "18.3032",
      "close": "18.7231",
      "average": "18.9062",
      "volume": "39381.99",
      "turnover": "744565.32",
      "trades": "121"
    },
    {
      "date": "2023-01-20",
      "bid": "19.2051",
      "ask": "19.4384",
      "open": "18.6609",
      "high": "19.4384",
      "low": "18.552",
      "close": "19.4384",
      "average": "18.9939",
      "volume": "28522.07",
      "turnover": "541747.5",
      "trades": "70"
    },
    {
      "date": "2023-01-23",
      "bid": "19.2051",
      "ask": "19.2207",
      "open": "19.4384",
      "high": "19.6095",
      "low": "18.9874",
      "close": "19.2051",
      "average": "19.2076",
      "volume": "21051.06",
      "turnover": "404342.56",
      "trades": "62"
    },
    {
      "date": "2023-01-24",
      "bid": "19.4695",
      "ask": "19.5628",
      "open": "19.625",
      "high": "19.625",
      "low": "19.2362",
      "close": "19.5473",
      "average": "19.5212",
      "volume": "32964.3",
      "turnover": "643505.94",
      "trades": "68"
    },
    {
      "date": "2023-01-25",
      "bid": "19.8272",
      "ask": "20.0138",
      "open": "19.5473",
      "high": "20.2004",
      "low": "19.2829",
      "close": "19.8272",
      "average": "19.5572",
      "volume": "19480.71",
      "turnover": "380989.22",
      "trades": "48"
    },
    {
      "date": "2023-01-26",
      "bid": "19.2673",
      "ask": "19.4384",
      "open": "20.0293",
      "high": "20.0293",
      "low": "19.0652",
      "close": "19.4073",
      "average": "19.4266",
      "volume": "13582.61",
      "turnover": "263864",
      "trades": "70"
    },
    {
      "date": "2023-01-27",
      "bid": "18.9252",
      "ask": "18.9719",
      "open": "19.4228",
      "high": "19.4228",
      "low": "18.6609",
      "close": "18.9563",
      "average": "18.916",
      "volume": "26075.89",
      "turnover": "493252.4",
      "trades": "84"
    },
    {
      "date": "2023-01-30",
      "bid": "18.2721",
      "ask": "18.4276",
      "open": "18.5209",
      "high": "18.9252",
      "low": "18.0544",
      "close": "18.2876",
      "average": "18.475",
      "volume": "39847.57",
      "turnover": "736186",
      "trades": "90"
    },
    {
      "date": "2023-01-31",
      "bid": "17.8056",
      "ask": "17.8833",
      "open": "18.2565",
      "high": "18.2565",
      "low": "17.4168",
      "close": "17.8056",
      "average": "17.7228",
      "volume": "54893.78",
      "turnover": "972874.3",
      "trades": "122"
    },
    {
      "date": "2023-02-01",
      "bid": "17.2613",
      "ask": "17.3079",
      "open": "17.2924",
      "high": "17.9611",
      "low": "16.7948",
      "close": "17.2613",
      "average": "17.3729",
      "volume": "71716.1",
      "turnover": "1245919.72",
      "trades": "131"
    },
    {
      "date": "2023-02-02",
      "bid": "17.0436",
      "ask": "17.1058",
      "open": "18.2565",
      "high": "18.2565",
      "low": "16.7326",
      "close": "17.1058",
      "average": "16.9934",
      "volume": "51669.5",
      "turnover": "878046.42",
      "trades": "123"
    },
    {
      "date": "2023-02-03",
      "bid": "16.9192",
      "ask": "17.1991",
      "open": "17.1058",
      "high": "17.4946",
      "low": "16.7637",
      "close": "17.1991",
      "average": "16.9749",
      "volume": "35661.27",
      "turnover": "605350.3",
      "trades": "111"
    },
    {
      "date": "2023-02-06",
      "bid": "16.7948",
      "ask": "16.9347",
      "open": "17.1991",
      "high": "17.1991",
      "low": "16.717",
      "close": "17.0902",
      "average": "16.8874",
      "volume": "26653.35",
      "turnover": "450106.24",
      "trades": "73"
    },
    {
      "date": "2023-02-07",
      "bid": "17.0436",
      "ask": "17.2457",
      "open": "17.0902",
      "high": "17.2768",
      "low": "16.546",
      "close": "17.2768",
      "average": "16.9465",
      "volume": "39295.82",
      "turnover": "665930.22",
      "trades": "69"
    },
    {
      "date": "2023-02-08",
      "bid": "16.9036",
      "ask": "17.1058",
      "open": "17.2768",
      "high": "18.1632",
      "low": "16.8725",
      "close": "16.8725",
      "average": "17.4586",
      "volume": "39945.31",
      "turnover": "697392.8",
      "trades": "91"
    },
    {
      "date": "2023-02-09",
      "bid": "16.2038",
      "ask": "16.717",
      "open": "16.8725",
      "high": "17.6034",
      "low": "15.8306",
      "close": "16.7637",
      "average": "16.4048",
      "volume": "37983.99",
      "turnover": "623123.22",
      "trades": "118"
    },
    {
      "date": "2023-02-10",
      "bid": "16.2194",
      "ask": "16.3282",
      "open": "16.7637",
      "high": "16.7637",
      "low": "15.9239",
      "close": "16.7326",
      "average": "16.4231",
      "volume": "6665.91",
      "turnover": "109475.26",
      "trades": "44"
    },
    {
      "date": "2023-02-13",
      "bid": "16.3282",
      "ask": "16.4527",
      "open": "16.3282",
      "high": "16.7326",
      "low": "16.3282",
      "close": "16.3593",
      "average": "16.4354",
      "volume": "8511.48",
      "turnover": "139889.74",
      "trades": "58"
    },
    {
      "date": "2023-02-14",
      "bid": "16.1261",
      "ask": "16.2505",
      "open": "16.2971",
      "high": "16.3593",
      "low": "15.9706",
      "close": "16.1105",
      "average": "16.1628",
      "volume": "14738.82",
      "turnover": "238221.58",
      "trades": "49"
    },
    {
      "date": "2023-02-15",
      "bid": "15.9861",
      "ask": "16.0483",
      "open": "16.3282",
      "high": "16.3282",
      "low": "15.784",
      "close": "16.0328",
      "average": "15.9154",
      "volume": "14432.73",
      "turnover": "229702.74",
      "trades": "47"
    },
    {
      "date": "2023-02-16",
      "bid": "15.2397",
      "ask": "15.3952",
      "open": "15.9395",
      "high": "16.0017",
      "low": "15.1619",
      "close": "15.2164",
      "average": "15.4979",
      "volume": "71480.75",
      "turnover": "1107806.58",
      "trades": "140"
    },
    {
      "date": "2023-02-17",
      "bid": "14.4622",
      "ask": "14.641",
      "open": "15.5507",
      "high": "15.5507",
      "low": "14.1511",
      "close": "14.5555",
      "average": "14.5999",
      "volume": "93811.49",
      "turnover": "1369645.78",
      "trades": "188"
    },
    {
      "date": "2023-02-20",
      "bid": "7.2349",
      "ask": "7.3088",
      "open": "8.0086",
      "high": "8.0086",
      "low": "6.609",
      "close": "7.336",
      "average": "7.1535",
      "volume": "1426448.61",
      "turnover": "10204230.17",
      "trades": "1872"
    },
    {
      "date": "2023-02-21",
      "bid": "6.7645",
      "ask": "6.7879",
      "open": "7.3321",
      "high": "7.3321",
      "low": "6.5546",
      "close": "6.749",
      "average": "6.8546",
      "volume": "441467.81",
      "turnover": "3026124.5",
      "trades": "477"
    },
    {
      "date": "2023-02-22",
      "bid": "6.3136",
      "ask": "6.4963",
      "open": "6.6285",
      "high": "6.749",
      "low": "6.1425",
      "close": "6.3097",
      "average": "6.3379",
      "volume": "329383.25",
      "turnover": "2087621.3",
      "trades": "344"
    },
    {
      "date": "2023-02-23",
      "bid": "5.987",
      "ask": "6.1503",
      "open": "6.3097",
      "high": "6.5624",
      "low": "5.9481",
      "close": "5.987",
      "average": "6.1462",
      "volume": "170832.8",
      "turnover": "1049976.52",
      "trades": "224"
    },
    {
      "date": "2023-02-24",
      "bid": "6.0336",
      "ask": "6.0958",
      "open": "5.987",
      "high": "6.4652",
      "low": "5.987",
      "close": "5.9948",
      "average": "6.1647",
      "volume": "173134.94",
      "turnover": "1067336.44",
      "trades": "180"
    },
    {
      "date": "2023-02-27",
      "bid": "5.7498",
      "ask": "5.8393",
      "open": "5.9987",
      "high": "6.1775",
      "low": "5.6565",
      "close": "5.7421",
      "average": "5.8735",
      "volume": "215847.97",
      "turnover": "1267647.12",
      "trades": "240"
    },
    {
      "date": "2023-02-28",
      "bid": "5.7537",
      "ask": "5.8742",
      "open": "5.8315",
      "high": "5.9092",
      "low": "5.6565",
      "close": "5.9092",
      "average": "5.7127",
      "volume": "70484.01",
      "turnover": "402657.05",
      "trades": "105"
    },
    {
      "date": "2023-03-01",
      "bid": "5.8315",
      "ask": "5.9403",
      "open": "5.9092",
      "high": "5.9714",
      "low": "5.6604",
      "close": "5.8315",
      "average": "5.8729",
      "volume": "135441.61",
      "turnover": "795448.24",
      "trades": "140"
    },
    {
      "date": "2023-03-02",
      "bid": "5.8937",
      "ask": "5.9559",
      "open": "5.8315",
      "high": "6.022",
      "low": "5.7576",
      "close": "5.9481",
      "average": "5.8996",
      "volume": "58981.04",
      "turnover": "347966.04",
      "trades": "97"
    },
    {
      "date": "2023-03-03",
      "bid": "6.0686",
      "ask": "6.1658",
      "open": "5.9092",
      "high": "6.539",
      "low": "5.9092",
      "close": "6.0725",
      "average": "6.1337",
      "volume": "154359.01",
      "turnover": "946807.15",
      "trades": "180"
    },
    {
      "date": "2023-03-06",
      "bid": "6.0725",
      "ask": "6.1697",
      "open": "6.0725",
      "high": "6.2125",
      "low": "6.0647",
      "close": "6.1697",
      "average": "6.1208",
      "volume": "25529.29",
      "turnover": "156261.95",
      "trades": "76"
    },
    {
      "date": "2023-03-07",
      "bid": "6.1114",
      "ask": "6.1775",
      "open": "6.1697",
      "high": "6.2358",
      "low": "6.092",
      "close": "6.1775",
      "average": "6.1618",
      "volume": "51116.47",
      "turnover": "314970.47",
      "trades": "60"
    },
    {
      "date": "2023-03-08",
      "bid": "6.3602",
      "ask": "6.4457",
      "open": "6.2203",
      "high": "6.5274",
      "low": "6.1464",
      "close": "6.4457",
      "average": "6.3405",
      "volume": "48645.85",
      "turnover": "308440.4",
      "trades": "86"
    },
    {
      "date": "2023-03-09",
      "bid": "6.2708",
      "ask": "6.3719",
      "open": "6.4457",
      "high": "6.5041",
      "low": "6.1581",
      "close": "6.298",
      "average": "6.2984",
      "volume": "35912.07",
      "turnover": "226188.95",
      "trades": "69"
    },
    {
      "date": "2023-03-10",
      "bid": "5.9326",
      "ask": "6.0064",
      "open": "6.298",
      "high": "6.298",
      "low": "5.8626",
      "close": "5.9326",
      "average": "6.1179",
      "volume": "48778.32",
      "turnover": "298419.82",
      "trades": "62"
    },
    {
      "date": "2023-03-13",
      "bid": "5.5827",
      "ask": "5.5982",
      "open": "5.9326",
      "high": "5.9326",
      "low": "5.4427",
      "close": "5.5244",
      "average": "5.6295",
      "volume": "83235.8",
      "turnover": "468575.71",
      "trades": "104"
    },
    {
      "date": "2023-03-14",
      "bid": "5.5982",
      "ask": "5.7343",
      "open": "5.5244",
      "high": "5.8781",
      "low": "5.5166",
      "close": "5.5982",
      "average": "5.63",
      "volume": "43582.43",
      "turnover": "245371.98",
      "trades": "71"
    },
    {
      "date": "2023-03-15",
      "bid": "5.9948",
      "ask": "6.0842",
      "open": "5.5982",
      "high": "6.9861",
      "low": "5.5205",
      "close": "6.0842",
      "average": "6.1518",
      "volume": "272493.43",
      "turnover": "1676318.73",
      "trades": "242"
    },
    {
      "date": "2023-03-16",
      "bid": "5.9987",
      "ask": "6.1269",
      "open": "6.4535",
      "high": "6.4535",
      "low": "5.9054",
      "close": "6.3719",
      "average": "6.0916",
      "volume": "124216.43",
      "turnover": "756686.47",
      "trades": "100"
    },
    {
      "date": "2023-03-17",
      "bid": "5.9598",
      "ask": "6.1697",
      "open": "6.3719",
      "high": "6.3719",
      "low": "5.8704",
      "close": "5.9598",
      "average": "6.0192",
      "volume": "113416.96",
      "turnover": "682678.96",
      "trades": "146"
    },
    {
      "date": "2023-03-20",
      "bid": "5.1706",
      "ask": "5.2717",
      "open": "5.4427",
      "high": "5.4466",
      "low": "5.155",
      "close": "5.155",
      "average": "5.328",
      "volume": "132096.43",
      "turnover": "703823.53",
      "trades": "146"
    },
    {
      "date": "2023-03-21",
      "bid": "5.2133",
      "ask": "5.2755",
      "open": "5.1589",
      "high": "5.2794",
      "low": "5.1589",
      "close": "5.2755",
      "average": "5.2409",
      "volume": "48953.23",
      "turnover": "256564.38",
      "trades": "52"
    },
    {
      "date": "2023-03-22",
      "bid": "5.2095",
      "ask": "5.2367",
      "open": "5.2755",
      "high": "5.2794",
      "low": "5.1589",
      "close": "5.2133",
      "average": "5.2308",
      "volume": "92634.7",
      "turnover": "484555.93",
      "trades": "64"
    },
    {
      "date": "2023-03-23",
      "bid": "5.2133",
      "ask": "5.2483",
      "open": "5.2133",
      "high": "5.4155",
      "low": "5.1628",
      "close": "5.2483",
      "average": "5.2513",
      "volume": "156042.53",
      "turnover": "819432.62",
      "trades": "90"
    },
    {
      "date": "2023-03-24",
      "bid": "5.1784",
      "ask": "5.2561",
      "open": "5.2444",
      "high": "5.2717",
      "low": "5.1628",
      "close": "5.2095",
      "average": "5.2199",
      "volume": "82767.65",
      "turnover": "432038.9",
      "trades": "133"
    },
    {
      "date": "2023-03-27",
      "bid": "5.2095",
      "ask": "5.2561",
      "open": "5.1706",
      "high": "5.3261",
      "low": "5.1706",
      "close": "5.26",
      "average": "5.2253",
      "volume": "75174.46",
      "turnover": "392812.16",
      "trades": "95"
    },
    {
      "date": "2023-03-28",
      "bid": "5.1784",
      "ask": "5.2017",
      "open": "5.2833",
      "high": "5.2833",
      "low": "5.1667",
      "close": "5.2017",
      "average": "5.1974",
      "volume": "25175.61",
      "turnover": "130849.28",
      "trades": "70"
    },
    {
      "date": "2023-03-29",
      "bid": "5.0695",
      "ask": "5.1278",
      "open": "5.2017",
      "high": "5.2872",
      "low": "5.0695",
      "close": "5.0695",
      "average": "5.1401",
      "volume": "165861.99",
      "turnover": "852549.38",
      "trades": "108"
    },
    {
      "date": "2023-03-30",
      "bid": "5.2095",
      "ask": "5.2172",
      "open": "5.0734",
      "high": "5.2444",
      "low": "5.0539",
      "close": "5.2172",
      "average": "5.1804",
      "volume": "79945.93",
      "turnover": "414155.93",
      "trades": "70"
    },
    {
      "date": "2023-03-31",
      "bid": "5.0773",
      "ask": "5.1317",
      "open": "5.2172",
      "high": "5.2444",
      "low": "5.0773",
      "close": "5.1317",
      "average": "5.1717",
      "volume": "108797.25",
      "turnover": "562673.15",
      "trades": "83"
    },
    {
      "date": "2023-04-03",
      "bid": "5.2172",
      "ask": "5.3105",
      "open": "5.1317",
      "high": "5.4116",
      "low": "4.9762",
      "close": "5.3105",
      "average": "5.3094",
      "volume": "184221.22",
      "turnover": "978111.19",
      "trades": "135"
    },
    {
      "date": "2023-04-04",
      "bid": "5.2095",
      "ask": "5.2872",
      "open": "5.3105",
      "high": "5.3261",
      "low": "5.2095",
      "close": "5.2172",
      "average": "5.2752",
      "volume": "37762.78",
      "turnover": "199209.55",
      "trades": "72"
    },
    {
      "date": "2023-04-05",
      "bid": "5.2717",
      "ask": "5.5982",
      "open": "5.2172",
      "high": "6.0647",
      "low": "5.2172",
      "close": "5.2794",
      "average": "5.4285",
      "volume": "101520.44",
      "turnover": "551105.92",
      "trades": "90"
    },
    {
      "date": "2023-04-06",
      "bid": "5.4427",
      "ask": "5.7304",
      "open": "5.2794",
      "high": "5.847",
      "low": "5.2794",
      "close": "5.3105",
      "average": "5.4171",
      "volume": "74432.37",
      "turnover": "403214.19",
      "trades": "50"
    },
    {
      "date": "2023-04-11",
      "bid": "5.0773",
      "ask": "5.1084",
      "open": "5.3105",
      "high": "5.3105",
      "low": "4.8285",
      "close": "5.1006",
      "average": "5.0211",
      "volume": "300737.71",
      "turnover": "1510029.15",
      "trades": "205"
    },
    {
      "date": "2023-04-12",
      "bid": "4.8673",
      "ask": "4.8984",
      "open": "4.9762",
      "high": "5.1473",
      "low": "4.8673",
      "close": "4.8984",
      "average": "4.9856",
      "volume": "75295.35",
      "turnover": "375398.5",
      "trades": "82"
    },
    {
      "date": "2023-04-13",
      "bid": "4.7041",
      "ask": "4.7896",
      "open": "4.8984",
      "high": "5.4427",
      "low": "4.6807",
      "close": "4.774",
      "average": "4.833",
      "volume": "165257.51",
      "turnover": "798691.84",
      "trades": "123"
    },
    {
      "date": "2023-04-14",
      "bid": "4.4786",
      "ask": "4.5485",
      "open": "4.774",
      "high": "4.9529",
      "low": "4.2764",
      "close": "4.4786",
      "average": "4.5374",
      "volume": "338383.46",
      "turnover": "1535393.96",
      "trades": "259"
    },
    {
      "date": "2023-04-17",
      "bid": "4.4708",
      "ask": "4.5796",
      "open": "4.533",
      "high": "4.5874",
      "low": "4.4164",
      "close": "4.4786",
      "average": "4.5024",
      "volume": "114353.25",
      "turnover": "514866.46",
      "trades": "91"
    },
    {
      "date": "2023-04-18",
      "bid": "4.012",
      "ask": "4.0431",
      "open": "4.4786",
      "high": "4.4786",
      "low": "3.8565",
      "close": "4.0431",
      "average": "4.037",
      "volume": "345586.96",
      "turnover": "1395155.77",
      "trades": "330"
    },
    {
      "date": "2023-04-19",
      "bid": "3.4989",
      "ask": "3.5455",
      "open": "4.0431",
      "high": "4.0431",
      "low": "3.3589",
      "close": "3.6194",
      "average": "3.5572",
      "volume": "479480.1",
      "turnover": "1705616.64",
      "trades": "455"
    },
    {
      "date": "2023-04-20",
      "bid": "3.4678",
      "ask": "3.5144",
      "open": "3.6933",
      "high": "3.6933",
      "low": "3.39",
      "close": "3.4717",
      "average": "3.4868",
      "volume": "206167.41",
      "turnover": "718875.83",
      "trades": "161"
    },
    {
      "date": "2023-04-21",
      "bid": "3.5183",
      "ask": "3.6388",
      "open": "3.7321",
      "high": "3.7671",
      "low": "3.4211",
      "close": "3.6194",
      "average": "3.5528",
      "volume": "154620.09",
      "turnover": "549333.59",
      "trades": "113"
    },
    {
      "date": "2023-04-24",
      "bid": "3.5572",
      "ask": "3.6505",
      "open": "3.6583",
      "high": "3.8488",
      "low": "3.53",
      "close": "3.6505",
      "average": "3.698",
      "volume": "81485.4",
      "turnover": "301334.1",
      "trades": "104"
    },
    {
      "date": "2023-04-25",
      "bid": "3.4211",
      "ask": "3.4678",
      "open": "3.6505",
      "high": "3.8099",
      "low": "3.3706",
      "close": "3.425",
      "average": "3.4499",
      "volume": "118783.9",
      "turnover": "409798.62",
      "trades": "147"
    },
    {
      "date": "2023-04-26",
      "bid": "3.46",
      "ask": "3.6272",
      "open": "3.4211",
      "high": "3.7166",
      "low": "3.2423",
      "close": "3.5494",
      "average": "3.4906",
      "volume": "122737.4",
      "turnover": "428433.93",
      "trades": "91"
    },
    {
      "date": "2023-04-27",
      "bid": "3.3123",
      "ask": "3.3745",
      "open": "3.46",
      "high": "3.6544",
      "low": "3.2812",
      "close": "3.3784",
      "average": "3.4104",
      "volume": "95393.4",
      "turnover": "325336.64",
      "trades": "78"
    },
    {
      "date": "2023-04-28",
      "bid": "3.3317",
      "ask": "3.3434",
      "open": "3.3784",
      "high": "3.5766",
      "low": "3.2656",
      "close": "3.3434",
      "average": "3.3701",
      "volume": "114485.72",
      "turnover": "385833.09",
      "trades": "109"
    },
    {
      "date": "2023-05-02",
      "bid": "3.5766",
      "ask": "3.6855",
      "open": "3.3434",
      "high": "3.8099",
      "low": "3.3434",
      "close": "3.6855",
      "average": "3.652",
      "volume": "347029.98",
      "turnover": "1267347.63",
      "trades": "225"
    },
    {
      "date": "2023-05-03",
      "bid": "3.3784",
      "ask": "3.3822",
      "open": "3.7166",
      "high": "3.8099",
      "low": "3.3434",
      "close": "3.3822",
      "average": "3.4565",
      "volume": "152886.41",
      "turnover": "528464.06",
      "trades": "156"
    },
    {
      "date": "2023-05-04",
      "bid": "3.32",
      "ask": "3.4017",
      "open": "3.3861",
      "high": "3.4678",
      "low": "3.2695",
      "close": "3.3239",
      "average": "3.3256",
      "volume": "135671.82",
      "turnover": "451197.02",
      "trades": "103"
    },
    {
      "date": "2023-05-05",
      "bid": "3.2384",
      "ask": "3.3239",
      "open": "3.4056",
      "high": "3.4211",
      "low": "3.2345",
      "close": "3.3239",
      "average": "3.3056",
      "volume": "50373.1",
      "turnover": "166513.45",
      "trades": "84"
    },
    {
      "date": "2023-05-08",
      "bid": "3.1334",
      "ask": "3.2228",
      "open": "3.2578",
      "high": "3.32",
      "low": "3.1101",
      "close": "3.2228",
      "average": "3.1866",
      "volume": "165774.53",
      "turnover": "528265.81",
      "trades": "110"
    },
    {
      "date": "2023-05-09",
      "bid": "2.8924",
      "ask": "2.9546",
      "open": "3.2228",
      "high": "3.2228",
      "low": "2.9546",
      "close": "2.9546",
      "average": "3.0082",
      "volume": "232207.3",
      "turnover": "698541.61",
      "trades": "177"
    },
    {
      "date": "2023-05-10",
      "bid": "2.7408",
      "ask": "2.7874",
      "open": "2.9546",
      "high": "2.9546",
      "low": "2.7058",
      "close": "2.7758",
      "average": "2.7833",
      "volume": "593806.34",
      "turnover": "1652761.19",
      "trades": "248"
    },
    {
      "date": "2023-05-11",
      "bid": "2.6047",
      "ask": "2.6125",
      "open": "2.7758",
      "high": "2.7758",
      "low": "2.5736",
      "close": "2.6164",
      "average": "2.635",
      "volume": "519179.76",
      "turnover": "1368086.22",
      "trades": "201"
    },
    {
      "date": "2023-05-12",
      "bid": "2.6125",
      "ask": "2.628",
      "open": "2.6203",
      "high": "2.7874",
      "low": "2.5697",
      "close": "2.6397",
      "average": "2.6799",
      "volume": "504666",
      "turnover": "1352489.33",
      "trades": "238"
    },
    {
      "date": "2023-05-15",
      "bid": "2.6475",
      "ask": "2.6669",
      "open": "2.7213",
      "high": "2.7213",
      "low": "2.6086",
      "close": "2.6708",
      "average": "2.6652",
      "volume": "155142.25",
      "turnover": "413490.24",
      "trades": "99"
    },
    {
      "date": "2023-05-16",
      "bid": "2.5736",
      "ask": "2.5892",
      "open": "2.9079",
      "high": "2.9079",
      "low": "2.5658",
      "close": "2.5892",
      "average": "2.6038",
      "volume": "195160.87",
      "turnover": "508164.57",
      "trades": "135"
    },
    {
      "date": "2023-05-17",
      "bid": "2.5697",
      "ask": "2.6125",
      "open": "2.6669",
      "high": "2.7291",
      "low": "2.5347",
      "close": "2.6086",
      "average": "2.5922",
      "volume": "72827.3",
      "turnover": "188786.1",
      "trades": "52"
    },
    {
      "date": "2023-05-19",
      "bid": "2.5969",
      "ask": "2.6047",
      "open": "2.6047",
      "high": "2.6825",
      "low": "2.5736",
      "close": "2.6164",
      "average": "2.6135",
      "volume": "108988.88",
      "turnover": "284847.17",
      "trades": "75"
    },
    {
      "date": "2023-05-22",
      "bid": "2.5581",
      "ask": "2.5658",
      "open": "2.5969",
      "high": "2.628",
      "low": "2.5347",
      "close": "2.5658",
      "average": "2.5713",
      "volume": "213855.78",
      "turnover": "549896.59",
      "trades": "116"
    },
    {
      "date": "2023-05-23",
      "bid": "1.7766",
      "ask": "1.8272",
      "open": "2.3287",
      "high": "2.4958",
      "low": "1.6639",
      "close": "1.7922",
      "average": "1.8668",
      "volume": "5644693.89",
      "turnover": "10537748.67",
      "trades": "1832"
    },
    {
      "date": "2023-05-24",
      "bid": "1.5286",
      "ask": "1.555",
      "open": "1.8194",
      "high": "1.8583",
      "low": "1.5161",
      "close": "1.5395",
      "average": "1.6194",
      "volume": "1277423.09",
      "turnover": "2068689.68",
      "trades": "570"
    },
    {
      "date": "2023-05-25",
      "bid": "1.5193",
      "ask": "1.5822",
      "open": "1.555",
      "high": "1.6328",
      "low": "1.4477",
      "close": "1.5784",
      "average": "1.5473",
      "volume": "640333.97",
      "turnover": "990836.52",
      "trades": "222"
    },
    {
      "date": "2023-05-26",
      "bid": "1.5084",
      "ask": "1.5161",
      "open": "1.555",
      "high": "1.6328",
      "low": "1.4913",
      "close": "1.5161",
      "average": "1.5242",
      "volume": "744939.79",
      "turnover": "1135509.71",
      "trades": "187"
    },
    {
      "date": "2023-05-29",
      "bid": "1.541",
      "ask": "1.5504",
      "open": "1.5161",
      "high": "1.6172",
      "low": "1.4944",
      "close": "1.541",
      "average": "1.5465",
      "volume": "196490.71",
      "turnover": "303883.38",
      "trades": "171"
    },
    {
      "date": "2023-05-30",
      "bid": "1.4648",
      "ask": "1.5068",
      "open": "1.555",
      "high": "1.555",
      "low": "1.4384",
      "close": "1.4928",
      "average": "1.5125",
      "volume": "245607.28",
      "turnover": "371486.21",
      "trades": "87"
    },
    {
      "date": "2023-05-31",
      "bid": "1.3995",
      "ask": "1.4368",
      "open": "1.5519",
      "high": "1.5519",
      "low": "1.3995",
      "close": "1.4384",
      "average": "1.4403",
      "volume": "262520.93",
      "turnover": "378142.28",
      "trades": "102"
    },
    {
      "date": "2023-06-01",
      "bid": "1.3311",
      "ask": "1.3902",
      "open": "1.5473",
      "high": "1.5473",
      "low": "1.3373",
      "close": "1.3793",
      "average": "1.3745",
      "volume": "181220.72",
      "turnover": "249092.51",
      "trades": "116"
    },
    {
      "date": "2023-06-02",
      "bid": "1.3855",
      "ask": "1.4182",
      "open": "1.3793",
      "high": "1.4695",
      "low": "1.3793",
      "close": "1.4182",
      "average": "1.4347",
      "volume": "168767.31",
      "turnover": "242135.2",
      "trades": "93"
    },
    {
      "date": "2023-06-05",
      "bid": "1.4228",
      "ask": "1.4384",
      "open": "1.4182",
      "high": "1.5099",
      "low": "1.4182",
      "close": "1.4197",
      "average": "1.4479",
      "volume": "106289.33",
      "turnover": "153898.78",
      "trades": "48"
    },
    {
      "date": "2023-06-07",
      "bid": "1.426",
      "ask": "1.4695",
      "open": "1.4197",
      "high": "1.5006",
      "low": "1.4197",
      "close": "1.4679",
      "average": "1.4784",
      "volume": "545518.03",
      "turnover": "806528.53",
      "trades": "138"
    },
    {
      "date": "2023-06-08",
      "bid": "1.4384",
      "ask": "1.5068",
      "open": "1.4913",
      "high": "1.5161",
      "low": "1.4306",
      "close": "1.4944",
      "average": "1.499",
      "volume": "174767.02",
      "turnover": "261994.61",
      "trades": "69"
    },
    {
      "date": "2023-06-09",
      "bid": "1.6872",
      "ask": "1.7028",
      "open": "1.625",
      "high": "1.8427",
      "low": "1.625",
      "close": "1.7066",
      "average": "1.7158",
      "volume": "2429694.75",
      "turnover": "4169051.2",
      "trades": "529"
    },
    {
      "date": "2023-06-12",
      "bid": "1.5395",
      "ask": "1.5519",
      "open": "1.7105",
      "high": "1.7805",
      "low": "1.5395",
      "close": "1.5395",
      "average": "1.6317",
      "volume": "664590.02",
      "turnover": "1084435.57",
      "trades": "286"
    },
    {
      "date": "2023-06-13",
      "bid": "1.5286",
      "ask": "1.5317",
      "open": "1.5519",
      "high": "1.6017",
      "low": "1.5084",
      "close": "1.5317",
      "average": "1.5328",
      "volume": "132555.57",
      "turnover": "203182.81",
      "trades": "84"
    },
    {
      "date": "2023-06-14",
      "bid": "1.5317",
      "ask": "1.5379",
      "open": "1.5317",
      "high": "1.59",
      "low": "1.5255",
      "close": "1.5301",
      "average": "1.5598",
      "volume": "159785.11",
      "turnover": "249251.15",
      "trades": "91"
    },
    {
      "date": "2023-06-15",
      "bid": "1.5239",
      "ask": "1.5395",
      "open": "1.555",
      "high": "1.555",
      "low": "1.5161",
      "close": "1.5224",
      "average": "1.5404",
      "volume": "56866.67",
      "turnover": "87599.72",
      "trades": "39"
    },
    {
      "date": "2023-06-16",
      "bid": "1.5084",
      "ask": "1.5208",
      "open": "1.5317",
      "high": "1.5861",
      "low": "1.5084",
      "close": "1.5084",
      "average": "1.5304",
      "volume": "208775.64",
      "turnover": "319521.74",
      "trades": "70"
    },
    {
      "date": "2023-06-19",
      "bid": "1.4306",
      "ask": "1.4368",
      "open": "1.5457",
      "high": "1.5457",
      "low": "1.3995",
      "close": "1.4384",
      "average": "1.4662",
      "volume": "316478.42",
      "turnover": "464057.32",
      "trades": "102"
    },
    {
      "date": "2023-06-20",
      "bid": "1.3311",
      "ask": "1.3373",
      "open": "1.4228",
      "high": "1.4928",
      "low": "1.2596",
      "close": "1.3373",
      "average": "1.332",
      "volume": "948720.19",
      "turnover": "1263777",
      "trades": "163"
    },
    {
      "date": "2023-06-21",
      "bid": "1.328",
      "ask": "1.3295",
      "open": "1.3373",
      "high": "1.4337",
      "low": "1.2673",
      "close": "1.3311",
      "average": "1.3023",
      "volume": "395147.24",
      "turnover": "514629.27",
      "trades": "80"
    },
    {
      "date": "2023-06-22",
      "bid": "1.2938",
      "ask": "1.3311",
      "open": "1.3311",
      "high": "1.3669",
      "low": "1.2393",
      "close": "1.3233",
      "average": "1.2856",
      "volume": "146221.79",
      "turnover": "187996.82",
      "trades": "83"
    },
    {
      "date": "2023-06-26",
      "bid": "1.2627",
      "ask": "1.2736",
      "open": "1.3233",
      "high": "1.3949",
      "low": "1.2222",
      "close": "1.2751",
      "average": "1.2763",
      "volume": "172819.84",
      "turnover": "220579.72",
      "trades": "63"
    },
    {
      "date": "2023-06-27",
      "bid": "1.2751",
      "ask": "1.3015",
      "open": "1.3218",
      "high": "1.3233",
      "low": "1.2456",
      "close": "1.30",
      "average": "1.3067",
      "volume": "70365.69",
      "turnover": "91946.25",
      "trades": "52"
    },
    {
      "date": "2023-06-28",
      "bid": "1.2331",
      "ask": "1.2487",
      "open": "1.2487",
      "high": "1.3109",
      "low": "1.2285",
      "close": "1.2502",
      "average": "1.2568",
      "volume": "153018.88",
      "turnover": "192324.98",
      "trades": "79"
    },
    {
      "date": "2023-06-29",
      "bid": "1.2378",
      "ask": "1.2533",
      "open": "1.2502",
      "high": "1.2704",
      "low": "1.2222",
      "close": "1.2456",
      "average": "1.2477",
      "volume": "116660.53",
      "turnover": "145561.17",
      "trades": "47"
    },
    {
      "date": "2023-06-30",
      "bid": "1.2844",
      "ask": "1.3015",
      "open": "1.2456",
      "high": "1.3933",
      "low": "1.2456",
      "close": "1.2891",
      "average": "1.3212",
      "volume": "187507.23",
      "turnover": "247741.27",
      "trades": "125"
    },
    {
      "date": "2023-07-03",
      "bid": "1.314",
      "ask": "1.3202",
      "open": "1.3062",
      "high": "1.3529",
      "low": "1.2673",
      "close": "1.3202",
      "average": "1.3102",
      "volume": "284074.86",
      "turnover": "372196.62",
      "trades": "94"
    },
    {
      "date": "2023-07-04",
      "bid": "1.3171",
      "ask": "1.3218",
      "open": "1.3202",
      "high": "1.342",
      "low": "1.3093",
      "close": "1.3218",
      "average": "1.3262",
      "volume": "39821.84",
      "turnover": "52812.89",
      "trades": "41"
    },
    {
      "date": "2023-07-05",
      "bid": "1.3684",
      "ask": "1.3886",
      "open": "1.3218",
      "high": "1.5395",
      "low": "1.3218",
      "close": "1.3886",
      "average": "1.434",
      "volume": "917565.44",
      "turnover": "1315847.88",
      "trades": "232"
    },
    {
      "date": "2023-07-06",
      "bid": "1.3062",
      "ask": "1.342",
      "open": "1.3886",
      "high": "1.3995",
      "low": "1.3109",
      "close": "1.3342",
      "average": "1.3382",
      "volume": "980656.89",
      "turnover": "1312407.59",
      "trades": "182"
    },
    {
      "date": "2023-07-07",
      "bid": "1.3653",
      "ask": "1.3995",
      "open": "1.3342",
      "high": "1.4384",
      "low": "1.3342",
      "close": "1.3995",
      "average": "1.3943",
      "volume": "122647.38",
      "turnover": "171014.87",
      "trades": "108"
    },
    {
      "date": "2023-07-10",
      "bid": "1.3544",
      "ask": "1.37",
      "open": "1.3995",
      "high": "1.485",
      "low": "1.3435",
      "close": "1.37",
      "average": "1.3924",
      "volume": "285582.18",
      "turnover": "397657.56",
      "trades": "141"
    },
    {
      "date": "2023-07-11",
      "bid": "1.3995",
      "ask": "1.4213",
      "open": "1.4539",
      "high": "1.4539",
      "low": "1.3218",
      "close": "1.4197",
      "average": "1.3776",
      "volume": "351742.29",
      "turnover": "484563.94",
      "trades": "101"
    },
    {
      "date": "2023-07-12",
      "bid": "1.0621",
      "ask": "1.0978",
      "open": "1.398",
      "high": "1.398",
      "low": "0.9485",
      "close": "1.0823",
      "average": "1.1503",
      "volume": "3612998.97",
      "turnover": "4156288.99",
      "trades": "873"
    },
    {
      "date": "2023-07-13",
      "bid": "1.045",
      "ask": "1.0496",
      "open": "1.0838",
      "high": "1.1336",
      "low": "1.0263",
      "close": "1.0356",
      "average": "1.0739",
      "volume": "2307587.53",
      "turnover": "2478167.08",
      "trades": "280"
    },
    {
      "date": "2023-07-14",
      "bid": "1.0341",
      "ask": "1.0419",
      "open": "1.0356",
      "high": "1.1663",
      "low": "0.9796",
      "close": "1.0419",
      "average": "1.0303",
      "volume": "1136954.07",
      "turnover": "1171508.02",
      "trades": "238"
    },
    {
      "date": "2023-07-17",
      "bid": "0.9517",
      "ask": "1.0014",
      "open": "1.0496",
      "high": "1.0885",
      "low": "0.933",
      "close": "0.9641",
      "average": "0.9686",
      "volume": "638734.05",
      "turnover": "618715.82",
      "trades": "234"
    },
    {
      "date": "2023-07-18",
      "bid": "0.9579",
      "ask": "0.9625",
      "open": "0.9641",
      "high": "1.0076",
      "low": "0.933",
      "close": "0.9579",
      "average": "0.9692",
      "volume": "657463.68",
      "turnover": "637246.15",
      "trades": "130"
    },
    {
      "date": "2023-07-19",
      "bid": "0.961",
      "ask": "0.9703",
      "open": "0.9641",
      "high": "0.9936",
      "low": "0.919",
      "close": "0.9719",
      "average": "0.9447",
      "volume": "235066.32",
      "turnover": "221797.49",
      "trades": "113"
    },
    {
      "date": "2023-07-20",
      "bid": "0.947",
      "ask": "0.9532",
      "open": "0.9719",
      "high": "0.9719",
      "low": "0.8941",
      "close": "0.9454",
      "average": "0.926",
      "volume": "796712.18",
      "turnover": "737806.54",
      "trades": "223"
    },
    {
      "date": "2023-07-21",
      "bid": "0.9423",
      "ask": "0.9563",
      "open": "0.947",
      "high": "0.9921",
      "low": "0.9003",
      "close": "0.9485",
      "average": "0.9446",
      "volume": "164807.37",
      "turnover": "155686.74",
      "trades": "93"
    },
    {
      "date": "2023-07-24",
      "bid": "0.9081",
      "ask": "0.9299",
      "open": "0.9563",
      "high": "0.9563",
      "low": "0.8863",
      "close": "0.9252",
      "average": "0.9167",
      "volume": "594783.79",
      "turnover": "545306.79",
      "trades": "206"
    },
    {
      "date": "2023-07-25",
      "bid": "0.9268",
      "ask": "0.9377",
      "open": "0.9252",
      "high": "0.9719",
      "low": "0.9081",
      "close": "0.9377",
      "average": "0.9352",
      "volume": "221717.78",
      "turnover": "207292.77",
      "trades": "175"
    },
    {
      "date": "2023-07-26",
      "bid": "0.9299",
      "ask": "0.947",
      "open": "0.9377",
      "high": "0.9501",
      "low": "0.9019",
      "close": "0.9485",
      "average": "0.922",
      "volume": "499045.7",
      "turnover": "460126.23",
      "trades": "172"
    },
    {
      "date": "2023-07-27",
      "bid": "0.9128",
      "ask": "0.919",
      "open": "0.9641",
      "high": "0.9641",
      "low": "0.8941",
      "close": "0.9206",
      "average": "0.9156",
      "volume": "378043.25",
      "turnover": "346144.18",
      "trades": "156"
    },
    {
      "date": "2023-07-28",
      "bid": "0.9112",
      "ask": "0.9268",
      "open": "0.919",
      "high": "0.9485",
      "low": "0.9019",
      "close": "0.9174",
      "average": "0.9207",
      "volume": "222281.09",
      "turnover": "204673.19",
      "trades": "87"
    },
    {
      "date": "2023-07-31",
      "bid": "0.9003",
      "ask": "0.9159",
      "open": "0.9174",
      "high": "0.9719",
      "low": "0.8941",
      "close": "0.8972",
      "average": "0.9179",
      "volume": "451862.15",
      "turnover": "414786.94",
      "trades": "143"
    },
    {
      "date": "2023-08-01",
      "bid": "0.8895",
      "ask": "0.9097",
      "open": "0.8972",
      "high": "0.9314",
      "low": "0.8863",
      "close": "0.9097",
      "average": "0.9062",
      "volume": "381920.88",
      "turnover": "346094.58",
      "trades": "133"
    },
    {
      "date": "2023-08-02",
      "bid": "0.9066",
      "ask": "0.9299",
      "open": "0.9066",
      "high": "0.9423",
      "low": "0.8941",
      "close": "0.9314",
      "average": "0.925",
      "volume": "64645.07",
      "turnover": "59799.13",
      "trades": "51"
    },
    {
      "date": "2023-08-03",
      "bid": "0.9097",
      "ask": "0.9174",
      "open": "0.9314",
      "high": "0.9548",
      "low": "0.9097",
      "close": "0.919",
      "average": "0.9239",
      "volume": "120890.55",
      "turnover": "111698.35",
      "trades": "95"
    },
    {
      "date": "2023-08-04",
      "bid": "0.919",
      "ask": "0.9408",
      "open": "0.919",
      "high": "0.9641",
      "low": "0.9003",
      "close": "0.9408",
      "average": "0.9265",
      "volume": "312985.34",
      "turnover": "289982.28",
      "trades": "111"
    },
    {
      "date": "2023-08-07",
      "bid": "0.9734",
      "ask": "0.9874",
      "open": "0.9408",
      "high": "1.0434",
      "low": "0.9408",
      "close": "0.9859",
      "average": "0.994",
      "volume": "601192.48",
      "turnover": "597657.25",
      "trades": "216"
    },
    {
      "date": "2023-08-08",
      "bid": "0.9719",
      "ask": "0.9921",
      "open": "0.9859",
      "high": "1.0092",
      "low": "0.9361",
      "close": "1.0076",
      "average": "0.9681",
      "volume": "210585.2",
      "turnover": "203864.06",
      "trades": "97"
    },
    {
      "date": "2023-08-09",
      "bid": "0.9641",
      "ask": "0.9828",
      "open": "1.0061",
      "high": "1.0061",
      "low": "0.9423",
      "close": "0.9828",
      "average": "0.9737",
      "volume": "167576.37",
      "turnover": "163188.17",
      "trades": "84"
    },
    {
      "date": "2023-08-10",
      "bid": "0.9781",
      "ask": "0.9874",
      "open": "0.9781",
      "high": "1.0263",
      "low": "0.9532",
      "close": "0.9874",
      "average": "0.9948",
      "volume": "274944.76",
      "turnover": "273533.76",
      "trades": "89"
    },
    {
      "date": "2023-08-11",
      "bid": "0.9781",
      "ask": "0.9843",
      "open": "1.0419",
      "high": "1.0419",
      "low": "0.975",
      "close": "0.9843",
      "average": "1.0164",
      "volume": "278419.83",
      "turnover": "283003.99",
      "trades": "107"
    },
    {
      "date": "2023-08-14",
      "bid": "0.9672",
      "ask": "0.9688",
      "open": "0.9641",
      "high": "1.0481",
      "low": "0.9641",
      "close": "0.9843",
      "average": "0.9695",
      "volume": "112175.86",
      "turnover": "108752.67",
      "trades": "41"
    },
    {
      "date": "2023-08-15",
      "bid": "0.9517",
      "ask": "0.9625",
      "open": "1.0216",
      "high": "1.0216",
      "low": "0.9346",
      "close": "0.9408",
      "average": "0.9551",
      "volume": "89857.98",
      "turnover": "85822.92",
      "trades": "53"
    },
    {
      "date": "2023-08-16",
      "bid": "0.9128",
      "ask": "0.9314",
      "open": "0.9408",
      "high": "0.9485",
      "low": "0.9019",
      "close": "0.9128",
      "average": "0.9206",
      "volume": "110037.06",
      "turnover": "101303.28",
      "trades": "56"
    },
    {
      "date": "2023-08-17",
      "bid": "0.9019",
      "ask": "0.9081",
      "open": "0.9485",
      "high": "0.9485",
      "low": "0.9019",
      "close": "0.9081",
      "average": "0.9134",
      "volume": "97362.44",
      "turnover": "88935.01",
      "trades": "53"
    },
    {
      "date": "2023-08-18",
      "bid": "0.8817",
      "ask": "0.9174",
      "open": "0.9081",
      "high": "0.9314",
      "low": "0.877",
      "close": "0.919",
      "average": "0.8977",
      "volume": "97875.6",
      "turnover": "87867.37",
      "trades": "62"
    },
    {
      "date": "2023-08-21",
      "bid": "0.8024",
      "ask": "0.8039",
      "open": "0.919",
      "high": "0.947",
      "low": "0.7993",
      "close": "0.8039",
      "average": "0.8378",
      "volume": "1186271.28",
      "turnover": "993989.13",
      "trades": "211"
    },
    {
      "date": "2023-08-22",
      "bid": "0.8086",
      "ask": "0.8241",
      "open": "0.8039",
      "high": "0.933",
      "low": "0.8039",
      "close": "0.8241",
      "average": "0.8568",
      "volume": "644158.87",
      "turnover": "551964.76",
      "trades": "196"
    },
    {
      "date": "2023-08-23",
      "bid": "0.8086",
      "ask": "0.8304",
      "open": "0.8241",
      "high": "0.8537",
      "low": "0.8039",
      "close": "0.8257",
      "average": "0.8199",
      "volume": "129048.35",
      "turnover": "105820.46",
      "trades": "57"
    },
    {
      "date": "2023-08-24",
      "bid": "0.7767",
      "ask": "0.807",
      "open": "0.8257",
      "high": "0.8319",
      "low": "0.7464",
      "close": "0.7961",
      "average": "0.7712",
      "volume": "1033798.99",
      "turnover": "797309.05",
      "trades": "209"
    },
    {
      "date": "2023-08-25",
      "bid": "0.7775",
      "ask": "0.8039",
      "open": "0.7853",
      "high": "0.8164",
      "low": "0.7635",
      "close": "0.7961",
      "average": "0.7852",
      "volume": "549228.46",
      "turnover": "431289.44",
      "trades": "124"
    },
    {
      "date": "2023-08-28",
      "bid": "0.7425",
      "ask": "0.7573",
      "open": "0.7044",
      "high": "0.7946",
      "low": "0.7044",
      "close": "0.7573",
      "average": "0.7556",
      "volume": "252706.62",
      "turnover": "190948.16",
      "trades": "117"
    },
    {
      "date": "2023-08-29",
      "bid": "0.7386",
      "ask": "0.7495",
      "open": "0.7573",
      "high": "0.7767",
      "low": "0.7028",
      "close": "0.7503",
      "average": "0.7366",
      "volume": "492887.8",
      "turnover": "363062.2",
      "trades": "151"
    },
    {
      "date": "2023-08-30",
      "bid": "0.6811",
      "ask": "0.7503",
      "open": "0.7495",
      "high": "0.7503",
      "low": "0.6228",
      "close": "0.7503",
      "average": "0.6612",
      "volume": "3414955.92",
      "turnover": "2258286.06",
      "trades": "534"
    },
    {
      "date": "2023-08-31",
      "bid": "0.7238",
      "ask": "0.7433",
      "open": "0.7503",
      "high": "0.8164",
      "low": "0.6663",
      "close": "0.7238",
      "average": "0.725",
      "volume": "225331.75",
      "turnover": "163374.43",
      "trades": "82"
    },
    {
      "date": "2023-09-01",
      "bid": "0.6795",
      "ask": "0.6935",
      "open": "0.7238",
      "high": "0.7612",
      "low": "0.6764",
      "close": "0.6935",
      "average": "0.6969",
      "volume": "247918.42",
      "turnover": "172802.38",
      "trades": "106"
    },
    {
      "date": "2023-09-04",
      "bid": "0.5691",
      "ask": "0.5808",
      "open": "0.699",
      "high": "0.699",
      "low": "0.5683",
      "close": "0.58",
      "average": "0.6041",
      "volume": "2684232.79",
      "turnover": "1621610.12",
      "trades": "397"
    },
    {
      "date": "2023-09-05",
      "bid": "0.5753",
      "ask": "0.5823",
      "open": "0.58",
      "high": "0.5831",
      "low": "0.5574",
      "close": "0.5823",
      "average": "0.5718",
      "volume": "496015.62",
      "turnover": "283609.31",
      "trades": "119"
    },
    {
      "date": "2023-09-06",
      "bid": "0.552",
      "ask": "0.5551",
      "open": "0.5753",
      "high": "0.5831",
      "low": "0.5209",
      "close": "0.5551",
      "average": "0.5539",
      "volume": "792858.99",
      "turnover": "439238.03",
      "trades": "161"
    },
    {
      "date": "2023-09-07",
      "bid": "0.5419",
      "ask": "0.5676",
      "open": "0.5551",
      "high": "0.5823",
      "low": "0.5053",
      "close": "0.5676",
      "average": "0.5466",
      "volume": "756006.78",
      "turnover": "413238.1",
      "trades": "100"
    },
    {
      "date": "2023-09-08",
      "bid": "0.5442",
      "ask": "0.552",
      "open": "0.5676",
      "high": "0.5676",
      "low": "0.5061",
      "close": "0.5442",
      "average": "0.5331",
      "volume": "126007.98",
      "turnover": "67180.89",
      "trades": "45"
    },
    {
      "date": "2023-09-11",
      "bid": "0.5365",
      "ask": "0.559",
      "open": "0.5442",
      "high": "0.566",
      "low": "0.5287",
      "close": "0.5598",
      "average": "0.5472",
      "volume": "50002.7",
      "turnover": "27361.72",
      "trades": "38"
    },
    {
      "date": "2023-09-12",
      "bid": "0.5295",
      "ask": "0.5574",
      "open": "0.5831",
      "high": "0.622",
      "low": "0.5069",
      "close": "0.5574",
      "average": "0.5372",
      "volume": "673982.49",
      "turnover": "362120.44",
      "trades": "130"
    },
    {
      "date": "2023-09-13",
      "bid": "0.531",
      "ask": "0.5442",
      "open": "0.5559",
      "high": "0.5567",
      "low": "0.5295",
      "close": "0.5302",
      "average": "0.5358",
      "volume": "220677.31",
      "turnover": "118263",
      "trades": "62"
    },
    {
      "date": "2023-09-14",
      "bid": "0.5683",
      "ask": "0.5792",
      "open": "0.5365",
      "high": "0.5901",
      "low": "0.531",
      "close": "0.5792",
      "average": "0.5636",
      "volume": "395682.26",
      "turnover": "223016.84",
      "trades": "107"
    },
    {
      "date": "2023-09-15",
      "bid": "0.5784",
      "ask": "0.6002",
      "open": "0.5792",
      "high": "0.6997",
      "low": "0.5637",
      "close": "0.6002",
      "average": "0.6125",
      "volume": "202464.7",
      "turnover": "124016.74",
      "trades": "124"
    },
    {
      "date": "2023-09-18",
      "bid": "0.622",
      "ask": "0.6336",
      "open": "0.6368",
      "high": "0.6375",
      "low": "0.5753",
      "close": "0.622",
      "average": "0.6116",
      "volume": "115526.18",
      "turnover": "70664.7",
      "trades": "78"
    },
    {
      "date": "2023-09-19",
      "bid": "0.6057",
      "ask": "0.6492",
      "open": "0.622",
      "high": "0.6609",
      "low": "0.601",
      "close": "0.6492",
      "average": "0.627",
      "volume": "162116.83",
      "turnover": "101647.96",
      "trades": "74"
    },
    {
      "date": "2023-09-20",
      "bid": "0.6158",
      "ask": "0.6228",
      "open": "0.6492",
      "high": "0.6725",
      "low": "0.6142",
      "close": "0.6158",
      "average": "0.6452",
      "volume": "308811.91",
      "turnover": "199247.52",
      "trades": "82"
    },
    {
      "date": "2023-09-21",
      "bid": "0.779",
      "ask": "0.8366",
      "open": "0.622",
      "high": "0.9237",
      "low": "0.6181",
      "close": "0.8397",
      "average": "0.7685",
      "volume": "2878775.05",
      "turnover": "2212582.95",
      "trades": "1118"
    },
    {
      "date": "2023-09-22",
      "bid": "0.6228",
      "ask": "0.6321",
      "open": "0.8366",
      "high": "0.8366",
      "low": "0.6181",
      "close": "0.6298",
      "average": "0.6617",
      "volume": "2221425.83",
      "turnover": "1470131.68",
      "trades": "986"
    },
    {
      "date": "2023-09-25",
      "bid": "0.6266",
      "ask": "0.6329",
      "open": "0.6445",
      "high": "0.6453",
      "low": "0.594",
      "close": "0.6329",
      "average": "0.6305",
      "volume": "222502.3",
      "turnover": "140300.52",
      "trades": "114"
    },
    {
      "date": "2023-09-26",
      "bid": "0.6064",
      "ask": "0.6134",
      "open": "0.6329",
      "high": "0.6329",
      "low": "0.5878",
      "close": "0.6134",
      "average": "0.6092",
      "volume": "219765.46",
      "turnover": "133881.11",
      "trades": "82"
    },
    {
      "date": "2023-09-27",
      "bid": "0.5878",
      "ask": "0.5979",
      "open": "0.6212",
      "high": "0.6212",
      "low": "0.587",
      "close": "0.5955",
      "average": "0.5987",
      "volume": "126932.7",
      "turnover": "75992.24",
      "trades": "57"
    },
    {
      "date": "2023-09-28",
      "bid": "0.5746",
      "ask": "0.5753",
      "open": "0.6204",
      "high": "0.6204",
      "low": "0.559",
      "close": "0.5746",
      "average": "0.5807",
      "volume": "133767.09",
      "turnover": "77681.93",
      "trades": "55"
    },
    {
      "date": "2023-09-29",
      "bid": "0.5932",
      "ask": "0.6126",
      "open": "0.6228",
      "high": "0.6228",
      "low": "0.5598",
      "close": "0.5917",
      "average": "0.5926",
      "volume": "56086",
      "turnover": "33236.61",
      "trades": "77"
    },
    {
      "date": "2023-10-02",
      "bid": "0.5854",
      "ask": "0.5878",
      "open": "0.6243",
      "high": "0.6243",
      "low": "0.58",
      "close": "0.5854",
      "average": "0.5897",
      "volume": "60763.58",
      "turnover": "35837.98",
      "trades": "59"
    },
    {
      "date": "2023-10-03",
      "bid": "0.5473",
      "ask": "0.5808",
      "open": "0.6235",
      "high": "0.6235",
      "low": "0.5466",
      "close": "0.566",
      "average": "0.5641",
      "volume": "86189.99",
      "turnover": "48618.28",
      "trades": "51"
    },
    {
      "date": "2023-10-04",
      "bid": "0.5621",
      "ask": "0.5815",
      "open": "0.622",
      "high": "0.622",
      "low": "0.5473",
      "close": "0.5815",
      "average": "0.5718",
      "volume": "183603.88",
      "turnover": "104998.62",
      "trades": "60"
    },
    {
      "date": "2023-10-05",
      "bid": "0.5644",
      "ask": "0.5746",
      "open": "0.6212",
      "high": "0.6212",
      "low": "0.5528",
      "close": "0.5746",
      "average": "0.5655",
      "volume": "248493.32",
      "turnover": "140527.2",
      "trades": "88"
    },
    {
      "date": "2023-10-06",
      "bid": "0.5543",
      "ask": "0.5551",
      "open": "0.5738",
      "high": "0.6181",
      "low": "0.5225",
      "close": "0.5551",
      "average": "0.5534",
      "volume": "185544.62",
      "turnover": "102694.02",
      "trades": "68"
    },
    {
      "date": "2023-10-09",
      "bid": "0.5606",
      "ask": "0.5808",
      "open": "0.6134",
      "high": "0.6134",
      "low": "0.5559",
      "close": "0.5815",
      "average": "0.5882",
      "volume": "28491.21",
      "turnover": "16760.05",
      "trades": "52"
    },
    {
      "date": "2023-10-10",
      "bid": "0.5504",
      "ask": "0.5714",
      "open": "0.5606",
      "high": "0.5792",
      "low": "0.5504",
      "close": "0.5714",
      "average": "0.564",
      "volume": "70073.74",
      "turnover": "39525.4",
      "trades": "43"
    },
    {
      "date": "2023-10-11",
      "bid": "0.5333",
      "ask": "0.5442",
      "open": "0.5598",
      "high": "0.5707",
      "low": "0.5155",
      "close": "0.5442",
      "average": "0.5389",
      "volume": "245323.05",
      "turnover": "132201.99",
      "trades": "76"
    },
    {
      "date": "2023-10-12",
      "bid": "0.51",
      "ask": "0.5396",
      "open": "0.5442",
      "high": "0.5598",
      "low": "0.4859",
      "close": "0.5201",
      "average": "0.5208",
      "volume": "155294.01",
      "turnover": "80887.52",
      "trades": "69"
    },
    {
      "date": "2023-10-13",
      "bid": "0.5287",
      "ask": "0.5427",
      "open": "0.5201",
      "high": "0.5823",
      "low": "0.5201",
      "close": "0.5427",
      "average": "0.5398",
      "volume": "52992.9",
      "turnover": "28606.52",
      "trades": "54"
    },
    {
      "date": "2023-10-16",
      "bid": "0.5225",
      "ask": "0.5295",
      "open": "0.5427",
      "high": "0.5613",
      "low": "0.5061",
      "close": "0.5295",
      "average": "0.5308",
      "volume": "123925.77",
      "turnover": "65785.33",
      "trades": "67"
    },
    {
      "date": "2023-10-17",
      "bid": "0.5085",
      "ask": "0.5279",
      "open": "0.5287",
      "high": "0.545",
      "low": "0.5053",
      "close": "0.5287",
      "average": "0.516",
      "volume": "114025.29",
      "turnover": "58840.8",
      "trades": "42"
    },
    {
      "date": "2023-10-18",
      "bid": "0.496",
      "ask": "0.5077",
      "open": "0.5287",
      "high": "0.5287",
      "low": "0.4914",
      "close": "0.5069",
      "average": "0.5083",
      "volume": "102373.13",
      "turnover": "52042.45",
      "trades": "61"
    },
    {
      "date": "2023-10-19",
      "bid": "0.4704",
      "ask": "0.482",
      "open": "0.5069",
      "high": "0.5248",
      "low": "0.482",
      "close": "0.482",
      "average": "0.4881",
      "volume": "278562.59",
      "turnover": "135986.21",
      "trades": "44"
    },
    {
      "date": "2023-10-20",
      "bid": "0.4657",
      "ask": "0.4711",
      "open": "0.5434",
      "high": "0.5434",
      "low": "0.4431",
      "close": "0.4696",
      "average": "0.4643",
      "volume": "435372.93",
      "turnover": "202151.9",
      "trades": "98"
    },
    {
      "date": "2023-10-23",
      "bid": "0.4447",
      "ask": "0.4579",
      "open": "0.4665",
      "high": "0.4665",
      "low": "0.4354",
      "close": "0.4579",
      "average": "0.4497",
      "volume": "322128.3",
      "turnover": "144868.7",
      "trades": "77"
    },
    {
      "date": "2023-10-24",
      "bid": "0.4354",
      "ask": "0.4424",
      "open": "0.4579",
      "high": "0.4649",
      "low": "0.4346",
      "close": "0.4424",
      "average": "0.4414",
      "volume": "115608.49",
      "turnover": "51036.46",
      "trades": "58"
    },
    {
      "date": "2023-10-25",
      "bid": "0.398",
      "ask": "0.412",
      "open": "0.4424",
      "high": "0.4424",
      "low": "0.3996",
      "close": "0.4074",
      "average": "0.4143",
      "volume": "447350.48",
      "turnover": "185343.33",
      "trades": "138"
    },
    {
      "date": "2023-10-26",
      "bid": "0.4276",
      "ask": "0.4494",
      "open": "0.4043",
      "high": "0.4657",
      "low": "0.4043",
      "close": "0.4276",
      "average": "0.4394",
      "volume": "291761.94",
      "turnover": "128227.29",
      "trades": "99"
    },
    {
      "date": "2023-10-27",
      "bid": "0.4175",
      "ask": "0.4222",
      "open": "0.4292",
      "high": "0.4649",
      "low": "0.4043",
      "close": "0.4175",
      "average": "0.43",
      "volume": "331794.71",
      "turnover": "142681.24",
      "trades": "101"
    },
    {
      "date": "2023-10-30",
      "bid": "0.4276",
      "ask": "0.4292",
      "open": "0.4175",
      "high": "0.4431",
      "low": "0.4082",
      "close": "0.44",
      "average": "0.4179",
      "volume": "114048.44",
      "turnover": "47661.95",
      "trades": "55"
    },
    {
      "date": "2023-10-31",
      "bid": "0.4198",
      "ask": "0.4338",
      "open": "0.4665",
      "high": "0.4665",
      "low": "0.4128",
      "close": "0.4315",
      "average": "0.4287",
      "volume": "203936.01",
      "turnover": "87433.19",
      "trades": "71"
    },
    {
      "date": "2023-11-01",
      "bid": "0.4152",
      "ask": "0.4175",
      "open": "0.4307",
      "high": "0.4315",
      "low": "0.412",
      "close": "0.4237",
      "average": "0.4208",
      "volume": "44540.58",
      "turnover": "18747.22",
      "trades": "32"
    },
    {
      "date": "2023-11-02",
      "bid": "0.4354",
      "ask": "0.4416",
      "open": "0.4354",
      "high": "0.4665",
      "low": "0.4237",
      "close": "0.4276",
      "average": "0.4446",
      "volume": "248358.27",
      "turnover": "110439.96",
      "trades": "67"
    },
    {
      "date": "2023-11-03",
      "bid": "0.4416",
      "ask": "0.4579",
      "open": "0.4665",
      "high": "0.4665",
      "low": "0.4284",
      "close": "0.4416",
      "average": "0.4494",
      "volume": "59267.84",
      "turnover": "26637.41",
      "trades": "46"
    },
    {
      "date": "2023-11-06",
      "bid": "0.4641",
      "ask": "0.4758",
      "open": "0.4416",
      "high": "0.4991",
      "low": "0.4416",
      "close": "0.4758",
      "average": "0.4668",
      "volume": "207331.34",
      "turnover": "96788.57",
      "trades": "69"
    },
    {
      "date": "2023-11-07",
      "bid": null,
      "ask": null,
      "open": "0.4758",
      "high": "1.0698",
      "low": "0.4501",
      "close": "1.0698",
      "average": "0.7982",
      "volume": "3054932.36",
      "turnover": "2438409.08",
      "trades": "772"
    },
    {
      "date": "2023-11-08",
      "bid": "3.1684",
      "ask": "3.1879",
      "open": "1.118",
      "high": "3.6777",
      "low": "1.1103",
      "close": "3.1762",
      "average": "2.6825",
      "volume": "57774983.34",
      "turnover": "154987827.31",
      "trades": "23600"
    },
    {
      "date": "2023-11-09",
      "bid": "2.2626",
      "ask": "2.282",
      "open": "3.2073",
      "high": "3.3822",
      "low": "2.1965",
      "close": "2.1965",
      "average": "2.6963",
      "volume": "18851704.99",
      "turnover": "50830082.58",
      "trades": "9590"
    },
    {
      "date": "2023-11-10",
      "bid": "1.8738",
      "ask": "1.8855",
      "open": "2.1654",
      "high": "2.1654",
      "low": "1.7883",
      "close": "1.8427",
      "average": "1.9564",
      "volume": "11716555.33",
      "turnover": "22922679.6",
      "trades": "4623"
    },
    {
      "date": "2023-11-13",
      "bid": "2.2082",
      "ask": "2.2354",
      "open": "1.8077",
      "high": "2.6358",
      "low": "1.7572",
      "close": "2.2626",
      "average": "2.3586",
      "volume": "16677506.43",
      "turnover": "39337056.86",
      "trades": "7667"
    },
    {
      "date": "2023-11-14",
      "bid": "2.6241",
      "ask": "2.6358",
      "open": "2.4103",
      "high": "2.7991",
      "low": "2.3753",
      "close": "2.6125",
      "average": "2.5937",
      "volume": "10881713.81",
      "turnover": "28224457.5",
      "trades": "4515"
    },
    {
      "date": "2023-11-15",
      "bid": "2.4764",
      "ask": "2.4997",
      "open": "2.6669",
      "high": "2.8341",
      "low": "2.352",
      "close": "2.4958",
      "average": "2.5656",
      "volume": "7654703.69",
      "turnover": "19639068.41",
      "trades": "3228"
    },
    {
      "date": "2023-11-16",
      "bid": "2.2704",
      "ask": "2.2898",
      "open": "2.4842",
      "high": "2.4842",
      "low": "2.2354",
      "close": "2.3092",
      "average": "2.3106",
      "volume": "3183067.57",
      "turnover": "7354993",
      "trades": "1469"
    },
    {
      "date": "2023-11-17",
      "bid": "2.1071",
      "ask": "2.1149",
      "open": "2.247",
      "high": "2.247",
      "low": "2.0215",
      "close": "2.111",
      "average": "2.1065",
      "volume": "2872083.42",
      "turnover": "6049988.13",
      "trades": "1355"
    },
    {
      "date": "2023-11-20",
      "bid": "2.1382",
      "ask": "2.146",
      "open": "2.1226",
      "high": "2.3248",
      "low": "2.0215",
      "close": "2.1343",
      "average": "2.1587",
      "volume": "2347289.77",
      "turnover": "5067228.29",
      "trades": "1245"
    },
    {
      "date": "2023-11-21",
      "bid": "2.076",
      "ask": "2.0915",
      "open": "2.1615",
      "high": "2.3481",
      "low": "2.0604",
      "close": "2.1032",
      "average": "2.1908",
      "volume": "2495372.57",
      "turnover": "5467058.94",
      "trades": "1167"
    },
    {
      "date": "2023-11-22",
      "bid": "1.9632",
      "ask": "1.9827",
      "open": "2.076",
      "high": "2.1693",
      "low": "1.9049",
      "close": "2.0293",
      "average": "2.019",
      "volume": "2164426.69",
      "turnover": "4370128.25",
      "trades": "834"
    },
    {
      "date": "2023-11-23",
      "bid": "1.8971",
      "ask": "1.9244",
      "open": "2.0021",
      "high": "2.0177",
      "low": "1.8272",
      "close": "1.8894",
      "average": "1.8936",
      "volume": "1890596.98",
      "turnover": "3580172.69",
      "trades": "869"
    },
    {
      "date": "2023-11-24",
      "bid": "1.901",
      "ask": "1.9088",
      "open": "1.8894",
      "high": "2.0565",
      "low": "1.8699",
      "close": "1.9127",
      "average": "1.9423",
      "volume": "918504.3",
      "turnover": "1784058.25",
      "trades": "568"
    },
    {
      "date": "2023-11-27",
      "bid": "1.8816",
      "ask": "1.901",
      "open": "1.9127",
      "high": "1.9827",
      "low": "1.8466",
      "close": "1.8855",
      "average": "1.8859",
      "volume": "517224.88",
      "turnover": "975471.56",
      "trades": "378"
    },
    {
      "date": "2023-11-28",
      "bid": "1.8311",
      "ask": "1.8466",
      "open": "1.8738",
      "high": "1.9321",
      "low": "1.7805",
      "close": "1.8311",
      "average": "1.8325",
      "volume": "649062.81",
      "turnover": "1189400.08",
      "trades": "392"
    },
    {
      "date": "2023-11-29",
      "bid": "1.5939",
      "ask": "1.6289",
      "open": "1.7883",
      "high": "1.8272",
      "low": "1.5706",
      "close": "1.6133",
      "average": "1.6828",
      "volume": "1488833.98",
      "turnover": "2505413.1",
      "trades": "742"
    },
    {
      "date": "2023-11-30",
      "bid": "1.4602",
      "ask": "1.4679",
      "open": "1.625",
      "high": "1.6717",
      "low": "1.4244",
      "close": "1.4539",
      "average": "1.489",
      "volume": "3057787.52",
      "turnover": "4553254.73",
      "trades": "998"
    },
    {
      "date": "2023-12-01",
      "bid": "1.3529",
      "ask": "1.3746",
      "open": "1.4617",
      "high": "1.499",
      "low": "1.2984",
      "close": "1.3638",
      "average": "1.3582",
      "volume": "1465464.06",
      "turnover": "1990448.38",
      "trades": "651"
    },
    {
      "date": "2023-12-04",
      "bid": "1.3482",
      "ask": "1.3777",
      "open": "1.3638",
      "high": "1.4773",
      "low": "1.3295",
      "close": "1.3466",
      "average": "1.3889",
      "volume": "1316025.71",
      "turnover": "1827918.79",
      "trades": "442"
    },
    {
      "date": "2023-12-05",
      "bid": "1.1709",
      "ask": "1.1818",
      "open": "1.3218",
      "high": "1.3218",
      "low": "1.073",
      "close": "1.1663",
      "average": "1.1991",
      "volume": "2347042.84",
      "turnover": "2814634.66",
      "trades": "746"
    },
    {
      "date": "2023-12-06",
      "bid": "1.3451",
      "ask": "1.3669",
      "open": "1.1896",
      "high": "1.4368",
      "low": "1.0512",
      "close": "1.3638",
      "average": "1.2979",
      "volume": "2870888.62",
      "turnover": "3726158.91",
      "trades": "994"
    },
    {
      "date": "2023-12-07",
      "bid": "1.4384",
      "ask": "1.4726",
      "open": "1.4555",
      "high": "1.4819",
      "low": "1.2829",
      "close": "1.4462",
      "average": "1.3917",
      "volume": "1907901.6",
      "turnover": "2655292.88",
      "trades": "596"
    },
    {
      "date": "2023-12-08",
      "bid": "1.3451",
      "ask": "1.3964",
      "open": "1.4539",
      "high": "1.5333",
      "low": "1.3218",
      "close": "1.398",
      "average": "1.4576",
      "volume": "1741539.32",
      "turnover": "2538598.89",
      "trades": "509"
    },
    {
      "date": "2023-12-11",
      "bid": "1.2533",
      "ask": "1.2611",
      "open": "1.3995",
      "high": "1.4368",
      "low": "1.2362",
      "close": "1.2533",
      "average": "1.2935",
      "volume": "1352170.56",
      "turnover": "1749023.91",
      "trades": "484"
    },
    {
      "date": "2023-12-12",
      "bid": "1.2378",
      "ask": "1.2813",
      "open": "1.2533",
      "high": "1.3591",
      "low": "1.1663",
      "close": "1.272",
      "average": "1.2253",
      "volume": "780064.76",
      "turnover": "955872.93",
      "trades": "276"
    },
    {
      "date": "2023-12-13",
      "bid": "1.2518",
      "ask": "1.2596",
      "open": "1.272",
      "high": "1.3062",
      "low": "1.2051",
      "close": "1.2533",
      "average": "1.2432",
      "volume": "499944.69",
      "turnover": "621561.28",
      "trades": "222"
    },
    {
      "date": "2023-12-14",
      "bid": "1.2145",
      "ask": "1.2798",
      "open": "1.2533",
      "high": "1.3218",
      "low": "1.1756",
      "close": "1.2813",
      "average": "1.2312",
      "volume": "824420.15",
      "turnover": "1015038.77",
      "trades": "376"
    },
    {
      "date": "2023-12-15",
      "bid": "1.2253",
      "ask": "1.2362",
      "open": "1.2829",
      "high": "1.2829",
      "low": "1.1927",
      "close": "1.2253",
      "average": "1.216",
      "volume": "604349.88",
      "turnover": "734941.17",
      "trades": "370"
    },
    {
      "date": "2023-12-18",
      "bid": "1.1974",
      "ask": "1.2129",
      "open": "1.2129",
      "high": "1.258",
      "low": "1.1834",
      "close": "1.2191",
      "average": "1.2141",
      "volume": "176842.8",
      "turnover": "214712.09",
      "trades": "167"
    },
    {
      "date": "2023-12-19",
      "bid": "1.2798",
      "ask": "1.3187",
      "open": "1.2191",
      "high": "1.3529",
      "low": "1.1849",
      "close": "1.3093",
      "average": "1.3015",
      "volume": "819262.85",
      "turnover": "1066292.22",
      "trades": "295"
    },
    {
      "date": "2023-12-20",
      "bid": "1.2642",
      "ask": "1.2953",
      "open": "1.3093",
      "high": "1.3358",
      "low": "1.2067",
      "close": "1.2907",
      "average": "1.255",
      "volume": "498207.16",
      "turnover": "625259.14",
      "trades": "238"
    },
    {
      "date": "2023-12-21",
      "bid": "1.2673",
      "ask": "1.2813",
      "open": "1.2751",
      "high": "1.3202",
      "low": "1.244",
      "close": "1.2798",
      "average": "1.261",
      "volume": "367845.68",
      "turnover": "463847",
      "trades": "154"
    },
    {
      "date": "2023-12-22",
      "bid": "1.3669",
      "ask": "1.3995",
      "open": "1.2456",
      "high": "1.4773",
      "low": "1.244",
      "close": "1.3964",
      "average": "1.3803",
      "volume": "1015954.2",
      "turnover": "1402409.69",
      "trades": "380"
    },
    {
      "date": "2023-12-27",
      "bid": "1.44",
      "ask": "1.4866",
      "open": "1.3995",
      "high": "1.7494",
      "low": "1.37",
      "close": "1.4711",
      "average": "1.5228",
      "volume": "1799442.59",
      "turnover": "2740243.28",
      "trades": "738"
    },
    {
      "date": "2023-12-28",
      "bid": "1.3777",
      "ask": "1.4197",
      "open": "1.5084",
      "high": "1.5084",
      "low": "1.3327",
      "close": "1.3995",
      "average": "1.3917",
      "volume": "1137835.06",
      "turnover": "1583646.71",
      "trades": "457"
    },
    {
      "date": "2023-12-29",
      "bid": "1.3933",
      "ask": "1.3995",
      "open": "1.3995",
      "high": "1.4602",
      "low": "1.37",
      "close": "1.3777",
      "average": "1.4017",
      "volume": "620916.27",
      "turnover": "870362.04",
      "trades": "254"
    },
    {
      "date": "2024-01-02",
      "bid": "1.9049",
      "ask": "1.936",
      "open": "1.384",
      "high": "2.3326",
      "low": "1.384",
      "close": "1.9049",
      "average": "1.9498",
      "volume": "12000132.46",
      "turnover": "23398196.76",
      "trades": "4232"
    },
    {
      "date": "2024-01-03",
      "bid": "1.6095",
      "ask": "1.6172",
      "open": "1.9088",
      "high": "2.0099",
      "low": "1.5939",
      "close": "1.5939",
      "average": "1.723",
      "volume": "5223086.2",
      "turnover": "8999642.17",
      "trades": "1928"
    },
    {
      "date": "2024-01-04",
      "bid": "1.6561",
      "ask": "1.6872",
      "open": "1.5939",
      "high": "1.8894",
      "low": "1.555",
      "close": "1.66",
      "average": "1.7261",
      "volume": "3131983.25",
      "turnover": "5406176.25",
      "trades": "1148"
    },
    {
      "date": "2024-01-05",
      "bid": "1.7105",
      "ask": "1.7533",
      "open": "1.66",
      "high": "1.866",
      "low": "1.6561",
      "close": "1.7183",
      "average": "1.7664",
      "volume": "1397710.46",
      "turnover": "2468963.64",
      "trades": "557"
    },
    {
      "date": "2024-01-08",
      "bid": "1.5628",
      "ask": "1.6056",
      "open": "1.7183",
      "high": "1.7183",
      "low": "1.5053",
      "close": "1.555",
      "average": "1.5651",
      "volume": "2373420.97",
      "turnover": "3714746.41",
      "trades": "940"
    },
    {
      "date": "2024-01-09",
      "bid": "1.5037",
      "ask": "1.5457",
      "open": "1.555",
      "high": "1.555",
      "low": "1.4773",
      "close": "1.5053",
      "average": "1.5187",
      "volume": "1032110.32",
      "turnover": "1567550.55",
      "trades": "447"
    },
    {
      "date": "2024-01-10",
      "bid": "1.5628",
      "ask": "1.5861",
      "open": "1.5473",
      "high": "1.7105",
      "low": "1.5053",
      "close": "1.5488",
      "average": "1.6113",
      "volume": "1434170.41",
      "turnover": "2310990.14",
      "trades": "556"
    },
    {
      "date": "2024-01-11",
      "bid": "1.5161",
      "ask": "1.5348",
      "open": "1.555",
      "high": "1.6328",
      "low": "1.5006",
      "close": "1.5006",
      "average": "1.5525",
      "volume": "656776.9",
      "turnover": "1019704.31",
      "trades": "273"
    },
    {
      "date": "2024-01-12",
      "bid": "1.4648",
      "ask": "1.4835",
      "open": "1.5006",
      "high": "1.5822",
      "low": "1.4384",
      "close": "1.4617",
      "average": "1.4895",
      "volume": "773753.82",
      "turnover": "1152548.78",
      "trades": "271"
    },
    {
      "date": "2024-01-15",
      "bid": "1.4773",
      "ask": "1.485",
      "open": "1.4695",
      "high": "1.5473",
      "low": "1.4135",
      "close": "1.4788",
      "average": "1.47",
      "volume": "632961.99",
      "turnover": "930520.45",
      "trades": "284"
    },
    {
      "date": "2024-01-16",
      "bid": "1.4757",
      "ask": "1.4773",
      "open": "1.4773",
      "high": "1.5457",
      "low": "1.4539",
      "close": "1.4757",
      "average": "1.47",
      "volume": "635598.51",
      "turnover": "934403.64",
      "trades": "199"
    },
    {
      "date": "2024-01-17",
      "bid": "1.4011",
      "ask": "1.4617",
      "open": "1.4757",
      "high": "1.5068",
      "low": "1.4213",
      "close": "1.4602",
      "average": "1.4624",
      "volume": "369100.93",
      "turnover": "539796.93",
      "trades": "201"
    },
    {
      "date": "2024-01-18",
      "bid": "1.5488",
      "ask": "1.5861",
      "open": "1.5006",
      "high": "1.5939",
      "low": "1.4773",
      "close": "1.5861",
      "average": "1.5413",
      "volume": "806770.85",
      "turnover": "1243551.34",
      "trades": "305"
    },
    {
      "date": "2024-01-19",
      "bid": "1.4835",
      "ask": "1.513",
      "open": "1.541",
      "high": "1.5939",
      "low": "1.4804",
      "close": "1.5099",
      "average": "1.5511",
      "volume": "637275.6",
      "turnover": "988532.08",
      "trades": "235"
    },
    {
      "date": "2024-01-22",
      "bid": "1.4882",
      "ask": "1.5239",
      "open": "1.5239",
      "high": "1.555",
      "low": "1.4804",
      "close": "1.4882",
      "average": "1.512",
      "volume": "496342.3",
      "turnover": "750527.54",
      "trades": "198"
    },
    {
      "date": "2024-01-23",
      "bid": "1.3451",
      "ask": "1.4337",
      "open": "1.4882",
      "high": "1.5146",
      "low": "1.3078",
      "close": "1.3933",
      "average": "1.4068",
      "volume": "972406.49",
      "turnover": "1368061.3",
      "trades": "421"
    },
    {
      "date": "2024-01-24",
      "bid": "1.2736",
      "ask": "1.2751",
      "open": "1.3389",
      "high": "1.3389",
      "low": "1.2533",
      "close": "1.2736",
      "average": "1.2697",
      "volume": "1285876.7",
      "turnover": "1632686.52",
      "trades": "470"
    },
    {
      "date": "2024-01-25",
      "bid": "1.4151",
      "ask": "1.4617",
      "open": "1.2736",
      "high": "1.4773",
      "low": "1.2533",
      "close": "1.4368",
      "average": "1.4307",
      "volume": "757308.32",
      "turnover": "1083519.03",
      "trades": "495"
    },
    {
      "date": "2024-01-26",
      "bid": "1.4166",
      "ask": "1.4306",
      "open": "1.4368",
      "high": "1.4804",
      "low": "1.3638",
      "close": "1.4182",
      "average": "1.4301",
      "volume": "395768.43",
      "turnover": "565998.07",
      "trades": "248"
    },
    {
      "date": "2024-01-29",
      "bid": "1.3342",
      "ask": "1.3358",
      "open": "1.4182",
      "high": "1.513",
      "low": "1.2782",
      "close": "1.3327",
      "average": "1.3434",
      "volume": "832950.92",
      "turnover": "1118979.15",
      "trades": "336"
    },
    {
      "date": "2024-01-30",
      "bid": "1.3124",
      "ask": "1.328",
      "open": "1.3311",
      "high": "1.4368",
      "low": "1.2767",
      "close": "1.314",
      "average": "1.3088",
      "volume": "452943.77",
      "turnover": "592831.38",
      "trades": "241"
    },
    {
      "date": "2024-01-31",
      "bid": "1.3358",
      "ask": "1.3793",
      "open": "1.314",
      "high": "1.3824",
      "low": "1.2767",
      "close": "1.3793",
      "average": "1.3147",
      "volume": "240208.19",
      "turnover": "315812.59",
      "trades": "151"
    },
    {
      "date": "2024-02-01",
      "bid": "1.3295",
      "ask": "1.3482",
      "open": "1.3762",
      "high": "1.3762",
      "low": "1.2907",
      "close": "1.3373",
      "average": "1.3426",
      "volume": "243652.4",
      "turnover": "327142.31",
      "trades": "129"
    },
    {
      "date": "2024-02-02",
      "bid": "1.3466",
      "ask": "1.3529",
      "open": "1.3373",
      "high": "1.4617",
      "low": "1.3373",
      "close": "1.3746",
      "average": "1.3875",
      "volume": "260756.38",
      "turnover": "361797.22",
      "trades": "218"
    },
    {
      "date": "2024-02-05",
      "bid": "1.2953",
      "ask": "1.342",
      "open": "1.3669",
      "high": "1.4368",
      "low": "1.2938",
      "close": "1.3389",
      "average": "1.3428",
      "volume": "228984.3",
      "turnover": "307495.51",
      "trades": "190"
    },
    {
      "date": "2024-02-06",
      "bid": "1.3451",
      "ask": "1.3622",
      "open": "1.3389",
      "high": "1.4135",
      "low": "1.3015",
      "close": "1.3451",
      "average": "1.3603",
      "volume": "289516.39",
      "turnover": "393853.05",
      "trades": "162"
    },
    {
      "date": "2024-02-07",
      "bid": "1.3062",
      "ask": "1.3078",
      "open": "1.3451",
      "high": "1.4135",
      "low": "1.2907",
      "close": "1.3062",
      "average": "1.3174",
      "volume": "580365.2",
      "turnover": "764606.82",
      "trades": "169"
    },
    {
      "date": "2024-02-08",
      "bid": "1.3124",
      "ask": "1.314",
      "open": "1.3062",
      "high": "1.3327",
      "low": "1.2362",
      "close": "1.314",
      "average": "1.2603",
      "volume": "423042.98",
      "turnover": "533206.7",
      "trades": "276"
    },
    {
      "date": "2024-02-09",
      "bid": "1.2487",
      "ask": "1.2518",
      "open": "1.2456",
      "high": "1.3062",
      "low": "1.2067",
      "close": "1.2518",
      "average": "1.2377",
      "volume": "779043.59",
      "turnover": "964249.96",
      "trades": "260"
    },
    {
      "date": "2024-02-12",
      "bid": "1.2533",
      "ask": "1.2642",
      "open": "1.2518",
      "high": "1.3482",
      "low": "1.2347",
      "close": "1.2642",
      "average": "1.2509",
      "volume": "458237.41",
      "turnover": "573213.13",
      "trades": "150"
    },
    {
      "date": "2024-02-13",
      "bid": "1.2642",
      "ask": "1.2891",
      "open": "1.2642",
      "high": "1.314",
      "low": "1.2533",
      "close": "1.2907",
      "average": "1.2716",
      "volume": "188287.9",
      "turnover": "239439.53",
      "trades": "112"
    },
    {
      "date": "2024-02-14",
      "bid": "1.244",
      "ask": "1.2736",
      "open": "1.2907",
      "high": "1.3513",
      "low": "1.244",
      "close": "1.2751",
      "average": "1.2791",
      "volume": "226749.04",
      "turnover": "290032.72",
      "trades": "133"
    },
    {
      "date": "2024-02-15",
      "bid": "1.2378",
      "ask": "1.2393",
      "open": "1.2751",
      "high": "1.2751",
      "low": "1.2082",
      "close": "1.2393",
      "average": "1.2336",
      "volume": "188215.88",
      "turnover": "232195.85",
      "trades": "148"
    },
    {
      "date": "2024-02-16",
      "bid": "1.3638",
      "ask": "1.384",
      "open": "1.2129",
      "high": "1.3995",
      "low": "1.2129",
      "close": "1.3715",
      "average": "1.3121",
      "volume": "893131.91",
      "turnover": "1171915.02",
      "trades": "213"
    },
    {
      "date": "2024-02-19",
      "bid": "1.2907",
      "ask": "1.3529",
      "open": "1.3684",
      "high": "1.3684",
      "low": "1.2456",
      "close": "1.3529",
      "average": "1.3115",
      "volume": "170776.21",
      "turnover": "223976.32",
      "trades": "143"
    },
    {
      "date": "2024-02-20",
      "bid": "1.3917",
      "ask": "1.398",
      "open": "1.2922",
      "high": "1.3995",
      "low": "1.2907",
      "close": "1.3995",
      "average": "1.3635",
      "volume": "221560.87",
      "turnover": "302109.23",
      "trades": "150"
    },
    {
      "date": "2024-02-21",
      "bid": "1.2362",
      "ask": "1.244",
      "open": "1.3218",
      "high": "1.4384",
      "low": "1.2067",
      "close": "1.244",
      "average": "1.2918",
      "volume": "493983.57",
      "turnover": "638180.65",
      "trades": "267"
    },
    {
      "date": "2024-02-22",
      "bid": "1.2596",
      "ask": "1.2642",
      "open": "1.244",
      "high": "1.3498",
      "low": "1.1616",
      "close": "1.2642",
      "average": "1.2152",
      "volume": "295608.7",
      "turnover": "359260",
      "trades": "190"
    },
    {
      "date": "2024-02-23",
      "bid": "1.2051",
      "ask": "1.2471",
      "open": "1.2627",
      "high": "1.2627",
      "low": "1.1616",
      "close": "1.2487",
      "average": "1.1942",
      "volume": "361779.1",
      "turnover": "432060.42",
      "trades": "224"
    },
    {
      "date": "2024-02-26",
      "bid": "1.1834",
      "ask": "1.1974",
      "open": "1.2487",
      "high": "1.2736",
      "low": "1.1725",
      "close": "1.1787",
      "average": "1.2207",
      "volume": "142149.96",
      "turnover": "173522.97",
      "trades": "160"
    },
    {
      "date": "2024-02-27",
      "bid": "1.1538",
      "ask": "1.1616",
      "open": "1.1803",
      "high": "1.2487",
      "low": "1.1445",
      "close": "1.1616",
      "average": "1.1663",
      "volume": "269005.5",
      "turnover": "313751.83",
      "trades": "161"
    },
    {
      "date": "2024-02-28",
      "bid": "1.1569",
      "ask": "1.16",
      "open": "1.2036",
      "high": "1.2036",
      "low": "1.1492",
      "close": "1.1554",
      "average": "1.1656",
      "volume": "126608.6",
      "turnover": "147590.53",
      "trades": "125"
    },
    {
      "date": "2024-02-29",
      "bid": "1.059",
      "ask": "1.0916",
      "open": "1.1554",
      "high": "1.1554",
      "low": "0.9408",
      "close": "1.0838",
      "average": "1.0569",
      "volume": "490370.88",
      "turnover": "518296.7",
      "trades": "336"
    },
    {
      "date": "2024-03-01",
      "bid": "1.0901",
      "ask": "1.0947",
      "open": "1.0885",
      "high": "1.2285",
      "low": "1.0574",
      "close": "1.1041",
      "average": "1.1173",
      "volume": "282324.46",
      "turnover": "315445.84",
      "trades": "199"
    },
    {
      "date": "2024-03-04",
      "bid": "1.0263",
      "ask": "1.0341",
      "open": "1.0605",
      "high": "1.073",
      "low": "1.003",
      "close": "1.0341",
      "average": "1.0371",
      "volume": "205006.05",
      "turnover": "212620.9",
      "trades": "168"
    },
    {
      "date": "2024-03-05",
      "bid": "0.9812",
      "ask": "0.9905",
      "open": "1.003",
      "high": "1.0325",
      "low": "0.9719",
      "close": "0.9905",
      "average": "0.9894",
      "volume": "292070.61",
      "turnover": "289012.69",
      "trades": "197"
    },
    {
      "date": "2024-03-06",
      "bid": "1.0014",
      "ask": "1.0076",
      "open": "0.9952",
      "high": "1.0901",
      "low": "0.9952",
      "close": "0.9952",
      "average": "1.0275",
      "volume": "264767.76",
      "turnover": "272046.37",
      "trades": "170"
    },
    {
      "date": "2024-03-07",
      "bid": "0.9594",
      "ask": "0.9874",
      "open": "0.9952",
      "high": "1.0574",
      "low": "0.8957",
      "close": "0.9874",
      "average": "0.9768",
      "volume": "249920.9",
      "turnover": "244123.87",
      "trades": "176"
    },
    {
      "date": "2024-03-08",
      "bid": "0.9719",
      "ask": "1.0076",
      "open": "0.9874",
      "high": "1.0403",
      "low": "0.9346",
      "close": "0.9719",
      "average": "0.9873",
      "volume": "215105.88",
      "turnover": "212376.48",
      "trades": "120"
    },
    {
      "date": "2024-03-11",
      "bid": "1.2285",
      "ask": "1.244",
      "open": "0.9719",
      "high": "1.3762",
      "low": "0.9392",
      "close": "1.2471",
      "average": "1.2719",
      "volume": "3484693.99",
      "turnover": "4432361.25",
      "trades": "853"
    },
    {
      "date": "2024-03-12",
      "bid": "1.1367",
      "ask": "1.1663",
      "open": "1.1974",
      "high": "1.3529",
      "low": "1.0885",
      "close": "1.1429",
      "average": "1.1747",
      "volume": "588258.06",
      "turnover": "691051.38",
      "trades": "335"
    },
    {
      "date": "2024-03-13",
      "bid": "1.1072",
      "ask": "1.1118",
      "open": "1.1429",
      "high": "1.2347",
      "low": "1.0963",
      "close": "1.1118",
      "average": "1.1579",
      "volume": "188272.47",
      "turnover": "217997.32",
      "trades": "116"
    },
    {
      "date": "2024-03-14",
      "bid": "1.1149",
      "ask": "1.1258",
      "open": "1.1554",
      "high": "1.1958",
      "low": "1.0978",
      "close": "1.1227",
      "average": "1.1406",
      "volume": "175528.39",
      "turnover": "200212.9",
      "trades": "112"
    },
    {
      "date": "2024-03-15",
      "bid": "1.0823",
      "ask": "1.0885",
      "open": "1.1616",
      "high": "1.1616",
      "low": "1.0574",
      "close": "1.1538",
      "average": "1.0995",
      "volume": "191936.59",
      "turnover": "211043.17",
      "trades": "161"
    },
    {
      "date": "2024-03-18",
      "bid": "1.0978",
      "ask": "1.1087",
      "open": "1.0885",
      "high": "1.1538",
      "low": "1.0574",
      "close": "1.1087",
      "average": "1.0929",
      "volume": "104549.23",
      "turnover": "114266.36",
      "trades": "82"
    },
    {
      "date": "2024-03-19",
      "bid": "1.0558",
      "ask": "1.0574",
      "open": "1.0698",
      "high": "1.1072",
      "low": "1.0558",
      "close": "1.0574",
      "average": "1.0698",
      "volume": "132410.24",
      "turnover": "141653.47",
      "trades": "71"
    },
    {
      "date": "2024-03-20",
      "bid": "1.0496",
      "ask": "1.0963",
      "open": "1.0558",
      "high": "1.0963",
      "low": "1.0123",
      "close": "1.0963",
      "average": "1.0537",
      "volume": "135661.53",
      "turnover": "142944.82",
      "trades": "87"
    },
    {
      "date": "2024-03-21",
      "bid": "1.1118",
      "ask": "1.1585",
      "open": "1.1118",
      "high": "1.1958",
      "low": "1.0574",
      "close": "1.1803",
      "average": "1.1284",
      "volume": "309164.31",
      "turnover": "348875.08",
      "trades": "139"
    },
    {
      "date": "2024-03-22",
      "bid": "1.0232",
      "ask": "1.0341",
      "open": "1.1803",
      "high": "1.1803",
      "low": "0.9703",
      "close": "1.0341",
      "average": "1.0265",
      "volume": "1207594.99",
      "turnover": "1239641.54",
      "trades": "513"
    },
    {
      "date": "2024-03-25",
      "bid": "1.0496",
      "ask": "1.073",
      "open": "1.0341",
      "high": "1.1118",
      "low": "1.0341",
      "close": "1.0496",
      "average": "1.0722",
      "volume": "538470.14",
      "turnover": "577342.24",
      "trades": "202"
    },
    {
      "date": "2024-03-26",
      "bid": "1.0263",
      "ask": "1.0279",
      "open": "1.0496",
      "high": "1.1041",
      "low": "1.0139",
      "close": "1.0279",
      "average": "1.0508",
      "volume": "347585.58",
      "turnover": "365253.23",
      "trades": "160"
    },
    {
      "date": "2024-03-27",
      "bid": "1.0574",
      "ask": "1.0652",
      "open": "1.0496",
      "high": "1.1025",
      "low": "1.0496",
      "close": "1.0652",
      "average": "1.0774",
      "volume": "316958.14",
      "turnover": "341510.91",
      "trades": "121"
    },
    {
      "date": "2024-03-28",
      "bid": "1.0496",
      "ask": "1.0621",
      "open": "1.0652",
      "high": "1.0792",
      "low": "1.0341",
      "close": "1.0636",
      "average": "1.0445",
      "volume": "112409.94",
      "turnover": "117418.78",
      "trades": "65"
    },
    {
      "date": "2024-04-02",
      "bid": "1.0325",
      "ask": "1.0512",
      "open": "1.0403",
      "high": "1.0621",
      "low": "1.0263",
      "close": "1.0512",
      "average": "1.0387",
      "volume": "132415.39",
      "turnover": "137547.46",
      "trades": "97"
    },
    {
      "date": "2024-04-03",
      "bid": "1.059",
      "ask": "1.0838",
      "open": "1.0512",
      "high": "1.0885",
      "low": "1.0201",
      "close": "1.0869",
      "average": "1.0654",
      "volume": "189928.98",
      "turnover": "202369.07",
      "trades": "128"
    },
    {
      "date": "2024-04-04",
      "bid": "1.0605",
      "ask": "1.0823",
      "open": "1.0869",
      "high": "1.0869",
      "low": "1.031",
      "close": "1.0869",
      "average": "1.0678",
      "volume": "152022.15",
      "turnover": "162317.39",
      "trades": "94"
    },
    {
      "date": "2024-04-05",
      "bid": "1.0574",
      "ask": "1.0683",
      "open": "1.0869",
      "high": "1.0869",
      "low": "1.0232",
      "close": "1.0574",
      "average": "1.0578",
      "volume": "108768.96",
      "turnover": "115058.26",
      "trades": "92"
    },
    {
      "date": "2024-04-08",
      "bid": "1.1149",
      "ask": "1.1336",
      "open": "1.0574",
      "high": "1.1647",
      "low": "1.0263",
      "close": "1.1352",
      "average": "1.0907",
      "volume": "212344.6",
      "turnover": "231609.46",
      "trades": "128"
    },
    {
      "date": "2024-04-09",
      "bid": "1.9438",
      "ask": "1.9477",
      "open": "1.4337",
      "high": "2.1032",
      "low": "1.3684",
      "close": "1.971",
      "average": "1.8145",
      "volume": "16531543.15",
      "turnover": "29997364.06",
      "trades": "5936"
    },
    {
      "date": "2024-04-10",
      "bid": "1.555",
      "ask": "1.5745",
      "open": "2.0604",
      "high": "2.2159",
      "low": "1.5395",
      "close": "1.5395",
      "average": "1.8625",
      "volume": "9503836.46",
      "turnover": "17701435.07",
      "trades": "3725"
    },
    {
      "date": "2024-04-11",
      "bid": "1.4228",
      "ask": "1.4306",
      "open": "1.5395",
      "high": "1.5395",
      "low": "1.37",
      "close": "1.4151",
      "average": "1.4354",
      "volume": "1907434.74",
      "turnover": "2738090.81",
      "trades": "933"
    },
    {
      "date": "2024-04-12",
      "bid": "1.3233",
      "ask": "1.3358",
      "open": "1.4151",
      "high": "1.4897",
      "low": "1.3155",
      "close": "1.3187",
      "average": "1.3802",
      "volume": "889054.94",
      "turnover": "1227103.61",
      "trades": "533"
    },
    {
      "date": "2024-04-15",
      "bid": "1.3964",
      "ask": "1.4073",
      "open": "1.3171",
      "high": "1.4555",
      "low": "1.2533",
      "close": "1.4073",
      "average": "1.3822",
      "volume": "833911.65",
      "turnover": "1152648.68",
      "trades": "419"
    },
    {
      "date": "2024-04-16",
      "bid": "1.4088",
      "ask": "1.4555",
      "open": "1.5224",
      "high": "1.5224",
      "low": "1.4088",
      "close": "1.4539",
      "average": "1.4436",
      "volume": "225236.58",
      "turnover": "325157.44",
      "trades": "190"
    },
    {
      "date": "2024-04-17",
      "bid": "1.3638",
      "ask": "1.384",
      "open": "1.4524",
      "high": "1.513",
      "low": "1.3389",
      "close": "1.3638",
      "average": "1.405",
      "volume": "203354.69",
      "turnover": "285709.74",
      "trades": "195"
    },
    {
      "date": "2024-04-18",
      "bid": "1.3669",
      "ask": "1.3902",
      "open": "1.3653",
      "high": "1.4695",
      "low": "1.3622",
      "close": "1.3902",
      "average": "1.3942",
      "volume": "140641.35",
      "turnover": "196083.83",
      "trades": "114"
    },
    {
      "date": "2024-04-19",
      "bid": "1.3529",
      "ask": "1.398",
      "open": "1.4151",
      "high": "1.4213",
      "low": "1.3218",
      "close": "1.3638",
      "average": "1.3837",
      "volume": "299955.75",
      "turnover": "415041.78",
      "trades": "121"
    },
    {
      "date": "2024-04-22",
      "bid": "1.6211",
      "ask": "1.6406",
      "open": "1.8116",
      "high": "2.0215",
      "low": "1.5706",
      "close": "1.6056",
      "average": "1.7535",
      "volume": "4117937.64",
      "turnover": "7220763.3",
      "trades": "1763"
    },
    {
      "date": "2024-04-23",
      "bid": "1.4882",
      "ask": "1.4975",
      "open": "1.6717",
      "high": "1.6911",
      "low": "1.4508",
      "close": "1.4882",
      "average": "1.5117",
      "volume": "1373330.94",
      "turnover": "2076171.06",
      "trades": "706"
    },
    {
      "date": "2024-04-24",
      "bid": "1.6172",
      "ask": "1.625",
      "open": "1.4882",
      "high": "1.7261",
      "low": "1.4882",
      "close": "1.6328",
      "average": "1.6165",
      "volume": "1339847.05",
      "turnover": "2165965.11",
      "trades": "488"
    },
    {
      "date": "2024-04-25",
      "bid": "1.5395",
      "ask": "1.555",
      "open": "1.6328",
      "high": "1.7222",
      "low": "1.527",
      "close": "1.555",
      "average": "1.6208",
      "volume": "886447.99",
      "turnover": "1436828.91",
      "trades": "428"
    },
    {
      "date": "2024-04-26",
      "bid": "1.5939",
      "ask": "1.625",
      "open": "1.555",
      "high": "1.6911",
      "low": "1.4959",
      "close": "1.5978",
      "average": "1.6229",
      "volume": "1297199.62",
      "turnover": "2105260.16",
      "trades": "385"
    },
    {
      "date": "2024-04-29",
      "bid": "1.6406",
      "ask": "1.6833",
      "open": "1.6483",
      "high": "1.8194",
      "low": "1.6017",
      "close": "1.6833",
      "average": "1.7089",
      "volume": "978232.57",
      "turnover": "1671755.6",
      "trades": "527"
    },
    {
      "date": "2024-04-30",
      "bid": "1.5784",
      "ask": "1.5822",
      "open": "1.6833",
      "high": "1.6833",
      "low": "1.5628",
      "close": "1.5784",
      "average": "1.5919",
      "volume": "370160.68",
      "turnover": "589257.32",
      "trades": "241"
    },
    {
      "date": "2024-05-02",
      "bid": "1.4166",
      "ask": "1.4337",
      "open": "1.5939",
      "high": "1.6522",
      "low": "1.1911",
      "close": "1.4337",
      "average": "1.3428",
      "volume": "2370450.06",
      "turnover": "3183004.47",
      "trades": "554"
    },
    {
      "date": "2024-05-03",
      "bid": "1.4477",
      "ask": "1.4539",
      "open": "1.4337",
      "high": "1.4726",
      "low": "1.3902",
      "close": "1.4477",
      "average": "1.4148",
      "volume": "448927.25",
      "turnover": "635167.15",
      "trades": "182"
    },
    {
      "date": "2024-05-06",
      "bid": "1.4088",
      "ask": "1.4228",
      "open": "1.4477",
      "high": "1.499",
      "low": "1.4026",
      "close": "1.4073",
      "average": "1.4264",
      "volume": "234569.88",
      "turnover": "334610.42",
      "trades": "123"
    },
    {
      "date": "2024-05-07",
      "bid": "1.4057",
      "ask": "1.4151",
      "open": "1.3995",
      "high": "1.4757",
      "low": "1.3995",
      "close": "1.4026",
      "average": "1.417",
      "volume": "185585.78",
      "turnover": "262986.54",
      "trades": "111"
    },
    {
      "date": "2024-05-08",
      "bid": "1.3466",
      "ask": "1.3793",
      "open": "1.3218",
      "high": "1.4026",
      "low": "1.3218",
      "close": "1.3482",
      "average": "1.3592",
      "volume": "127614.34",
      "turnover": "173450.75",
      "trades": "120"
    },
    {
      "date": "2024-05-10",
      "bid": "1.286",
      "ask": "1.2891",
      "open": "1.3482",
      "high": "1.4384",
      "low": "1.2704",
      "close": "1.2844",
      "average": "1.3126",
      "volume": "498240.6",
      "turnover": "654002.74",
      "trades": "238"
    },
    {
      "date": "2024-05-13",
      "bid": "1.244",
      "ask": "1.2704",
      "open": "1.2844",
      "high": "1.3591",
      "low": "1.2331",
      "close": "1.244",
      "average": "1.27",
      "volume": "308440.23",
      "turnover": "391737.5",
      "trades": "135"
    },
    {
      "date": "2024-05-14",
      "bid": "1.1865",
      "ask": "1.2114",
      "open": "1.244",
      "high": "1.2969",
      "low": "1.1305",
      "close": "1.1849",
      "average": "1.182",
      "volume": "1141095.35",
      "turnover": "1348838.12",
      "trades": "371"
    },
    {
      "date": "2024-05-15",
      "bid": "1.2067",
      "ask": "1.2145",
      "open": "1.1834",
      "high": "1.3342",
      "low": "1.1834",
      "close": "1.2067",
      "average": "1.2181",
      "volume": "565173.66",
      "turnover": "688490.82",
      "trades": "216"
    },
    {
      "date": "2024-05-16",
      "bid": "1.1523",
      "ask": "1.174",
      "open": "1.2067",
      "high": "1.2533",
      "low": "1.1367",
      "close": "1.174",
      "average": "1.1693",
      "volume": "383164.55",
      "turnover": "448034.62",
      "trades": "171"
    },
    {
      "date": "2024-05-17",
      "bid": "1.1289",
      "ask": "1.1507",
      "open": "1.1725",
      "high": "1.1725",
      "low": "1.1289",
      "close": "1.1289",
      "average": "1.1429",
      "volume": "252698.9",
      "turnover": "288827.29",
      "trades": "119"
    },
    {
      "date": "2024-05-20",
      "bid": "1.132",
      "ask": "1.1585",
      "open": "1.1289",
      "high": "1.1725",
      "low": "1.1289",
      "close": "1.1585",
      "average": "1.1488",
      "volume": "189725.77",
      "turnover": "217977.06",
      "trades": "107"
    },
    {
      "date": "2024-05-21",
      "bid": "0.947",
      "ask": "0.9485",
      "open": "1.0698",
      "high": "1.0698",
      "low": "0.8117",
      "close": "0.9454",
      "average": "0.9524",
      "volume": "1902304.45",
      "turnover": "1811696.58",
      "trades": "654"
    },
    {
      "date": "2024-05-22",
      "bid": "0.9936",
      "ask": "1.0107",
      "open": "0.9346",
      "high": "1.0341",
      "low": "0.9066",
      "close": "0.9936",
      "average": "0.9625",
      "volume": "458070.21",
      "turnover": "440940.04",
      "trades": "191"
    },
    {
      "date": "2024-05-23",
      "bid": "1.0294",
      "ask": "1.0558",
      "open": "1.0185",
      "high": "1.1725",
      "low": "0.9983",
      "close": "1.0574",
      "average": "1.0702",
      "volume": "746956.41",
      "turnover": "799478.75",
      "trades": "230"
    },
    {
      "date": "2024-05-24",
      "bid": "1.0527",
      "ask": "1.0854",
      "open": "1.0574",
      "high": "1.1258",
      "low": "1.045",
      "close": "1.0869",
      "average": "1.0701",
      "volume": "292074.47",
      "turnover": "312553.28",
      "trades": "138"
    },
    {
      "date": "2024-05-27",
      "bid": "1.0978",
      "ask": "1.1087",
      "open": "1.0854",
      "high": "1.1896",
      "low": "1.059",
      "close": "1.0963",
      "average": "1.0977",
      "volume": "185943.32",
      "turnover": "204116.74",
      "trades": "129"
    },
    {
      "date": "2024-05-28",
      "bid": "1.1009",
      "ask": "1.1165",
      "open": "1.1274",
      "high": "1.1663",
      "low": "1.0901",
      "close": "1.118",
      "average": "1.1183",
      "volume": "145178.75",
      "turnover": "162358.86",
      "trades": "90"
    },
    {
      "date": "2024-05-29",
      "bid": "1.0963",
      "ask": "1.1134",
      "open": "1.118",
      "high": "1.1631",
      "low": "1.0932",
      "close": "1.1134",
      "average": "1.126",
      "volume": "87271.61",
      "turnover": "98271.58",
      "trades": "70"
    },
    {
      "date": "2024-05-30",
      "bid": "1.0932",
      "ask": "1.1009",
      "open": "1.1274",
      "high": "1.1507",
      "low": "1.0714",
      "close": "1.1009",
      "average": "1.0993",
      "volume": "94597.3",
      "turnover": "103999.69",
      "trades": "65"
    },
    {
      "date": "2024-05-31",
      "bid": "1.0978",
      "ask": "1.1212",
      "open": "1.0885",
      "high": "1.1476",
      "low": "1.0885",
      "close": "1.1118",
      "average": "1.1052",
      "volume": "176597.15",
      "turnover": "195194.03",
      "trades": "55"
    },
    {
      "date": "2024-06-03",
      "bid": "1.1149",
      "ask": "1.1429",
      "open": "1.1103",
      "high": "1.146",
      "low": "1.0885",
      "close": "1.1429",
      "average": "1.1239",
      "volume": "167433.61",
      "turnover": "188180.47",
      "trades": "100"
    },
    {
      "date": "2024-06-04",
      "bid": "1.1165",
      "ask": "1.1429",
      "open": "1.1009",
      "high": "1.1554",
      "low": "1.1009",
      "close": "1.1165",
      "average": "1.1346",
      "volume": "195014.26",
      "turnover": "221270.55",
      "trades": "63"
    },
    {
      "date": "2024-06-05",
      "bid": "1.1289",
      "ask": "1.1492",
      "open": "1.1165",
      "high": "1.1663",
      "low": "1.0978",
      "close": "1.1492",
      "average": "1.1425",
      "volume": "127516.59",
      "turnover": "145689.48",
      "trades": "97"
    },
    {
      "date": "2024-06-07",
      "bid": "1.1289",
      "ask": "1.146",
      "open": "1.1492",
      "high": "1.16",
      "low": "1.1274",
      "close": "1.1289",
      "average": "1.1382",
      "volume": "83208.79",
      "turnover": "94710.49",
      "trades": "81"
    },
    {
      "date": "2024-06-10",
      "bid": "1.2907",
      "ask": "1.3031",
      "open": "1.1289",
      "high": "1.5161",
      "low": "1.1289",
      "close": "1.3031",
      "average": "1.2784",
      "volume": "770201.58",
      "turnover": "984671.71",
      "trades": "405"
    },
    {
      "date": "2024-06-11",
      "bid": "1.2736",
      "ask": "1.3218",
      "open": "1.3047",
      "high": "1.4539",
      "low": "1.2673",
      "close": "1.3295",
      "average": "1.3508",
      "volume": "685410.87",
      "turnover": "925871.83",
      "trades": "316"
    },
    {
      "date": "2024-06-12",
      "bid": "1.2596",
      "ask": "1.3202",
      "open": "1.3295",
      "high": "1.3295",
      "low": "1.244",
      "close": "1.3218",
      "average": "1.2632",
      "volume": "342711.22",
      "turnover": "432924.61",
      "trades": "176"
    },
    {
      "date": "2024-06-13",
      "bid": "1.2518",
      "ask": "1.2565",
      "open": "1.3218",
      "high": "1.3218",
      "low": "1.2331",
      "close": "1.2518",
      "average": "1.2736",
      "volume": "155870.19",
      "turnover": "198517.57",
      "trades": "90"
    },
    {
      "date": "2024-06-14",
      "bid": "1.2642",
      "ask": "1.2736",
      "open": "1.2502",
      "high": "1.3202",
      "low": "1.2285",
      "close": "1.2736",
      "average": "1.2699",
      "volume": "149973.37",
      "turnover": "190454.34",
      "trades": "84"
    },
    {
      "date": "2024-06-17",
      "bid": "1.1818",
      "ask": "1.1989",
      "open": "1.2673",
      "high": "1.3124",
      "low": "1.1756",
      "close": "1.1989",
      "average": "1.2132",
      "volume": "232861.93",
      "turnover": "282515.64",
      "trades": "116"
    },
    {
      "date": "2024-06-18",
      "bid": "1.1538",
      "ask": "1.16",
      "open": "1.1974",
      "high": "1.1974",
      "low": "1.1398",
      "close": "1.1523",
      "average": "1.1691",
      "volume": "139685.77",
      "turnover": "163304.17",
      "trades": "65"
    },
    {
      "date": "2024-06-19",
      "bid": "1.0994",
      "ask": "1.1367",
      "open": "1.1538",
      "high": "1.1647",
      "low": "1.0963",
      "close": "1.1367",
      "average": "1.1289",
      "volume": "146578.04",
      "turnover": "165489.78",
      "trades": "89"
    },
    {
      "date": "2024-06-20",
      "bid": "1.3684",
      "ask": "1.3871",
      "open": "1.1367",
      "high": "1.4073",
      "low": "1.0963",
      "close": "1.3684",
      "average": "1.3109",
      "volume": "958976.92",
      "turnover": "1257120.86",
      "trades": "412"
    },
    {
      "date": "2024-06-24",
      "bid": "1.4897",
      "ask": "1.4928",
      "open": "1.3684",
      "high": "1.6289",
      "low": "1.3684",
      "close": "1.4897",
      "average": "1.5092",
      "volume": "1992995.84",
      "turnover": "3007965.17",
      "trades": "645"
    },
    {
      "date": "2024-06-25",
      "bid": "1.4384",
      "ask": "1.4711",
      "open": "1.555",
      "high": "1.59",
      "low": "1.4073",
      "close": "1.4757",
      "average": "1.5115",
      "volume": "860318.08",
      "turnover": "1300377.65",
      "trades": "370"
    },
    {
      "date": "2024-06-26",
      "bid": "1.2471",
      "ask": "1.2907",
      "open": "1.4742",
      "high": "1.4742",
      "low": "1.2829",
      "close": "1.2829",
      "average": "1.3591",
      "volume": "603834.15",
      "turnover": "820695.69",
      "trades": "298"
    },
    {
      "date": "2024-06-27",
      "bid": "1.2751",
      "ask": "1.2767",
      "open": "1.2844",
      "high": "1.3218",
      "low": "1.1523",
      "close": "1.2487",
      "average": "1.2593",
      "volume": "523328.76",
      "turnover": "659017.86",
      "trades": "190"
    },
    {
      "date": "2024-06-28",
      "bid": "1.2393",
      "ask": "1.2658",
      "open": "1.2487",
      "high": "1.3093",
      "low": "1.2067",
      "close": "1.2518",
      "average": "1.2532",
      "volume": "231186.12",
      "turnover": "289734.89",
      "trades": "121"
    },
    {
      "date": "2024-07-01",
      "bid": "1.272",
      "ask": "1.2736",
      "open": "1.2518",
      "high": "1.3871",
      "low": "1.216",
      "close": "1.272",
      "average": "1.2821",
      "volume": "983373.15",
      "turnover": "1260855.33",
      "trades": "227"
    },
    {
      "date": "2024-07-02",
      "bid": "1.3218",
      "ask": "1.3513",
      "open": "1.3218",
      "high": "1.4524",
      "low": "1.2953",
      "close": "1.3513",
      "average": "1.3368",
      "volume": "637033.81",
      "turnover": "851591.6",
      "trades": "293"
    },
    {
      "date": "2024-07-03",
      "bid": "1.3171",
      "ask": "1.3202",
      "open": "1.398",
      "high": "1.398",
      "low": "1.2969",
      "close": "1.3544",
      "average": "1.3408",
      "volume": "226704.03",
      "turnover": "303976.11",
      "trades": "124"
    },
    {
      "date": "2024-07-04",
      "bid": "1.3062",
      "ask": "1.3373",
      "open": "1.3529",
      "high": "1.3591",
      "low": "1.2938",
      "close": "1.3062",
      "average": "1.3212",
      "volume": "289938.24",
      "turnover": "383096.04",
      "trades": "152"
    },
    {
      "date": "2024-07-05",
      "bid": "1.3031",
      "ask": "1.3202",
      "open": "1.3047",
      "high": "1.3218",
      "low": "1.2331",
      "close": "1.3202",
      "average": "1.3018",
      "volume": "105637.28",
      "turnover": "137523.26",
      "trades": "83"
    },
    {
      "date": "2024-07-08",
      "bid": "1.2549",
      "ask": "1.2751",
      "open": "1.3202",
      "high": "1.3202",
      "low": "1.2129",
      "close": "1.2487",
      "average": "1.2575",
      "volume": "604554.37",
      "turnover": "760302.74",
      "trades": "198"
    },
    {
      "date": "2024-07-09",
      "bid": "1.2596",
      "ask": "1.2767",
      "open": "1.2471",
      "high": "1.3047",
      "low": "1.2456",
      "close": "1.2502",
      "average": "1.2739",
      "volume": "317939.44",
      "turnover": "405030.32",
      "trades": "109"
    },
    {
      "date": "2024-07-10",
      "bid": "1.2285",
      "ask": "1.258",
      "open": "1.30",
      "high": "1.3015",
      "low": "1.2222",
      "close": "1.2736",
      "average": "1.2551",
      "volume": "146733.66",
      "turnover": "184182.71",
      "trades": "121"
    },
    {
      "date": "2024-07-11",
      "bid": "1.244",
      "ask": "1.2673",
      "open": "1.272",
      "high": "1.2751",
      "low": "1.2067",
      "close": "1.2704",
      "average": "1.2469",
      "volume": "225154.26",
      "turnover": "280761.37",
      "trades": "100"
    },
    {
      "date": "2024-07-12",
      "bid": "1.2378",
      "ask": "1.258",
      "open": "1.2689",
      "high": "1.2813",
      "low": "1.2285",
      "close": "1.244",
      "average": "1.258",
      "volume": "246667.04",
      "turnover": "310326.19",
      "trades": "110"
    },
    {
      "date": "2024-07-15",
      "bid": "1.2596",
      "ask": "1.2736",
      "open": "1.244",
      "high": "1.3047",
      "low": "1.244",
      "close": "1.2798",
      "average": "1.2702",
      "volume": "82327.8",
      "turnover": "104579.49",
      "trades": "67"
    },
    {
      "date": "2024-07-16",
      "bid": "1.244",
      "ask": "1.2611",
      "open": "1.2813",
      "high": "1.2813",
      "low": "1.244",
      "close": "1.2611",
      "average": "1.2511",
      "volume": "187253.87",
      "turnover": "234278.37",
      "trades": "102"
    },
    {
      "date": "2024-07-17",
      "bid": "1.2409",
      "ask": "1.2487",
      "open": "1.244",
      "high": "1.2751",
      "low": "1.2238",
      "close": "1.2487",
      "average": "1.2505",
      "volume": "177310.94",
      "turnover": "221727.38",
      "trades": "87"
    },
    {
      "date": "2024-07-18",
      "bid": "1.2331",
      "ask": "1.2518",
      "open": "1.244",
      "high": "1.2596",
      "low": "1.2176",
      "close": "1.244",
      "average": "1.2365",
      "volume": "67285.45",
      "turnover": "83200.23",
      "trades": "63"
    },
    {
      "date": "2024-07-19",
      "bid": "1.2207",
      "ask": "1.2502",
      "open": "1.23",
      "high": "1.2518",
      "low": "1.2051",
      "close": "1.2362",
      "average": "1.231",
      "volume": "171832.11",
      "turnover": "211532.12",
      "trades": "75"
    },
    {
      "date": "2024-07-22",
      "bid": "1.2269",
      "ask": "1.2409",
      "open": "1.2347",
      "high": "1.2502",
      "low": "1.174",
      "close": "1.2409",
      "average": "1.2084",
      "volume": "118435.36",
      "turnover": "143124.48",
      "trades": "94"
    },
    {
      "date": "2024-07-23",
      "bid": "1.2098",
      "ask": "1.2316",
      "open": "1.2409",
      "high": "1.2409",
      "low": "1.1942",
      "close": "1.2316",
      "average": "1.2016",
      "volume": "71046.04",
      "turnover": "85370.84",
      "trades": "50"
    },
    {
      "date": "2024-07-24",
      "bid": "1.2362",
      "ask": "1.244",
      "open": "1.2316",
      "high": "1.2502",
      "low": "1.2222",
      "close": "1.2362",
      "average": "1.2404",
      "volume": "60562.95",
      "turnover": "75129.21",
      "trades": "56"
    },
    {
      "date": "2024-07-25",
      "bid": "1.2378",
      "ask": "1.2689",
      "open": "1.2362",
      "high": "1.2891",
      "low": "1.2285",
      "close": "1.2689",
      "average": "1.2514",
      "volume": "101953.85",
      "turnover": "127586.58",
      "trades": "78"
    },
    {
      "date": "2024-07-26",
      "bid": "1.2611",
      "ask": "1.2751",
      "open": "1.2829",
      "high": "1.3824",
      "low": "1.244",
      "close": "1.2751",
      "average": "1.2882",
      "volume": "566723.42",
      "turnover": "730078.78",
      "trades": "210"
    },
    {
      "date": "2024-07-29",
      "bid": "1.2285",
      "ask": "1.2362",
      "open": "1.2751",
      "high": "1.2751",
      "low": "1.2285",
      "close": "1.2362",
      "average": "1.2382",
      "volume": "121802.4",
      "turnover": "150819.95",
      "trades": "95"
    },
    {
      "date": "2024-07-30",
      "bid": "1.2207",
      "ask": "1.2362",
      "open": "1.2347",
      "high": "1.272",
      "low": "1.2051",
      "close": "1.2362",
      "average": "1.2202",
      "volume": "103919.03",
      "turnover": "126812.27",
      "trades": "99"
    },
    {
      "date": "2024-07-31",
      "bid": "1.1818",
      "ask": "1.1865",
      "open": "1.3295",
      "high": "1.3295",
      "low": "1.1787",
      "close": "1.2036",
      "average": "1.2486",
      "volume": "231304.45",
      "turnover": "288826.4",
      "trades": "100"
    },
    {
      "date": "2024-08-01",
      "bid": "2.2626",
      "ask": "2.2781",
      "open": "1.2689",
      "high": "2.4103",
      "low": "1.2689",
      "close": "2.3326",
      "average": "2.0839",
      "volume": "24063900.41",
      "turnover": "50148865.24",
      "trades": "9234"
    },
    {
      "date": "2024-08-02",
      "bid": "2.1421",
      "ask": "2.1576",
      "open": "2.4181",
      "high": "2.4492",
      "low": "1.8777",
      "close": "2.1343",
      "average": "2.0342",
      "volume": "13345171.55",
      "turnover": "27147368.28",
      "trades": "5873"
    },
    {
      "date": "2024-08-05",
      "bid": "1.9049",
      "ask": "1.9399",
      "open": "1.971",
      "high": "2.1343",
      "low": "1.7105",
      "close": "1.8738",
      "average": "1.9473",
      "volume": "3430669.62",
      "turnover": "6680825.42",
      "trades": "1528"
    },
    {
      "date": "2024-08-06",
      "bid": "1.286",
      "ask": "1.3015",
      "open": "1.5939",
      "high": "1.6444",
      "low": "1.2689",
      "close": "1.2907",
      "average": "1.3902",
      "volume": "5440826.04",
      "turnover": "7564158.71",
      "trades": "2225"
    },
    {
      "date": "2024-08-07",
      "bid": "1.2471",
      "ask": "1.2736",
      "open": "1.3031",
      "high": "1.3917",
      "low": "1.2362",
      "close": "1.2673",
      "average": "1.3011",
      "volume": "1404159.02",
      "turnover": "1826945.28",
      "trades": "560"
    },
    {
      "date": "2024-08-08",
      "bid": "1.1911",
      "ask": "1.1974",
      "open": "1.2658",
      "high": "1.2658",
      "low": "1.1756",
      "close": "1.1974",
      "average": "1.2053",
      "volume": "1206958.37",
      "turnover": "1454750.22",
      "trades": "462"
    },
    {
      "date": "2024-08-09",
      "bid": "1.1725",
      "ask": "1.1896",
      "open": "1.1974",
      "high": "1.2425",
      "low": "1.1663",
      "close": "1.1896",
      "average": "1.1887",
      "volume": "648386.31",
      "turnover": "770717.01",
      "trades": "291"
    },
    {
      "date": "2024-08-12",
      "bid": "1.1585",
      "ask": "1.2129",
      "open": "1.1896",
      "high": "1.2253",
      "low": "1.1274",
      "close": "1.2051",
      "average": "1.1706",
      "volume": "957636.79",
      "turnover": "1121058.93",
      "trades": "364"
    },
    {
      "date": "2024-08-13",
      "bid": "1.1118",
      "ask": "1.1383",
      "open": "0.8552",
      "high": "1.8272",
      "low": "0.7767",
      "close": "1.1398",
      "average": "1.3044",
      "volume": "18922805.05",
      "turnover": "24684991.35",
      "trades": "6448"
    },
    {
      "date": "2024-08-14",
      "bid": "0.9828",
      "ask": "0.9905",
      "open": "1.1896",
      "high": "1.2145",
      "low": "0.9517",
      "close": "0.989",
      "average": "1.0168",
      "volume": "2541923.35",
      "turnover": "2584861.9",
      "trades": "988"
    },
    {
      "date": "2024-08-15",
      "bid": "0.9408",
      "ask": "0.947",
      "open": "0.989",
      "high": "1.0869",
      "low": "0.8895",
      "close": "0.9408",
      "average": "0.948",
      "volume": "1465419.05",
      "turnover": "1389261.72",
      "trades": "568"
    },
    {
      "date": "2024-08-16",
      "bid": "0.8164",
      "ask": "0.8226",
      "open": "0.9392",
      "high": "0.9392",
      "low": "0.7899",
      "close": "0.8241",
      "average": "0.8359",
      "volume": "2492975.26",
      "turnover": "2083943.54",
      "trades": "865"
    },
    {
      "date": "2024-08-19",
      "bid": "0.6811",
      "ask": "0.6912",
      "open": "0.8117",
      "high": "0.8133",
      "low": "0.678",
      "close": "0.692",
      "average": "0.7057",
      "volume": "2656573.69",
      "turnover": "1874925.61",
      "trades": "712"
    },
    {
      "date": "2024-08-20",
      "bid": "0.6539",
      "ask": "0.6756",
      "open": "0.692",
      "high": "0.7067",
      "low": "0.6469",
      "close": "0.6764",
      "average": "0.6659",
      "volume": "845544.52",
      "turnover": "563125.34",
      "trades": "379"
    },
    {
      "date": "2024-08-21",
      "bid": "0.6531",
      "ask": "0.6663",
      "open": "0.6686",
      "high": "0.6756",
      "low": "0.6266",
      "close": "0.6679",
      "average": "0.6518",
      "volume": "846129.7",
      "turnover": "551593.75",
      "trades": "341"
    },
    {
      "date": "2024-08-22",
      "bid": "0.8039",
      "ask": "0.8288",
      "open": "0.6671",
      "high": "0.9112",
      "low": "0.6375",
      "close": "0.8101",
      "average": "0.7495",
      "volume": "3153643.93",
      "turnover": "2363761.52",
      "trades": "749"
    },
    {
      "date": "2024-08-23",
      "bid": "0.7479",
      "ask": "0.7534",
      "open": "0.7915",
      "high": "0.8366",
      "low": "0.7083",
      "close": "0.7526",
      "average": "0.7577",
      "volume": "2179957.76",
      "turnover": "1651695.81",
      "trades": "591"
    },
    {
      "date": "2024-08-26",
      "bid": "0.7386",
      "ask": "0.7417",
      "open": "0.7526",
      "high": "0.7542",
      "low": "0.7083",
      "close": "0.7417",
      "average": "0.7295",
      "volume": "1416445.24",
      "turnover": "1033365.29",
      "trades": "401"
    },
    {
      "date": "2024-08-27",
      "bid": "0.7207",
      "ask": "0.7223",
      "open": "0.7448",
      "high": "0.7697",
      "low": "0.7036",
      "close": "0.7223",
      "average": "0.7191",
      "volume": "1188969.54",
      "turnover": "855046.44",
      "trades": "309"
    },
    {
      "date": "2024-08-28",
      "bid": "0.6857",
      "ask": "0.6912",
      "open": "0.7223",
      "high": "0.7495",
      "low": "0.6857",
      "close": "0.6912",
      "average": "0.7109",
      "volume": "924955.43",
      "turnover": "657557",
      "trades": "196"
    },
    {
      "date": "2024-08-29",
      "bid": "0.7176",
      "ask": "0.7192",
      "open": "0.6912",
      "high": "0.72",
      "low": "0.6686",
      "close": "0.72",
      "average": "0.6923",
      "volume": "872637.73",
      "turnover": "604118.36",
      "trades": "189"
    },
    {
      "date": "2024-08-30",
      "bid": "0.6811",
      "ask": "0.6826",
      "open": "0.7355",
      "high": "0.7378",
      "low": "0.6546",
      "close": "0.6811",
      "average": "0.6797",
      "volume": "1632758.78",
      "turnover": "1109863.08",
      "trades": "299"
    },
    {
      "date": "2024-09-02",
      "bid": "0.6609",
      "ask": "0.6679",
      "open": "0.6819",
      "high": "0.7153",
      "low": "0.6375",
      "close": "0.6679",
      "average": "0.6716",
      "volume": "2003068.66",
      "turnover": "1345316.14",
      "trades": "396"
    },
    {
      "date": "2024-09-03",
      "bid": "0.6375",
      "ask": "0.6663",
      "open": "0.6679",
      "high": "0.699",
      "low": "0.594",
      "close": "0.6671",
      "average": "0.6436",
      "volume": "1519806.1",
      "turnover": "978225.75",
      "trades": "286"
    },
    {
      "date": "2024-09-04",
      "bid": "0.6694",
      "ask": "0.6764",
      "open": "0.6671",
      "high": "0.6764",
      "low": "0.622",
      "close": "0.6609",
      "average": "0.6596",
      "volume": "1251254.6",
      "turnover": "825401.39",
      "trades": "187"
    },
    {
      "date": "2024-09-05",
      "bid": "0.6282",
      "ask": "0.6438",
      "open": "0.6609",
      "high": "0.678",
      "low": "0.6228",
      "close": "0.6445",
      "average": "0.6449",
      "volume": "738878.35",
      "turnover": "476539.76",
      "trades": "233"
    },
    {
      "date": "2024-09-06",
      "bid": "0.622",
      "ask": "0.6352",
      "open": "0.6368",
      "high": "0.6445",
      "low": "0.6033",
      "close": "0.6352",
      "average": "0.6188",
      "volume": "504007.52",
      "turnover": "311812.46",
      "trades": "172"
    },
    {
      "date": "2024-09-09",
      "bid": "0.6072",
      "ask": "0.6134",
      "open": "0.6453",
      "high": "0.6453",
      "low": "0.6064",
      "close": "0.6134",
      "average": "0.6137",
      "volume": "224028.92",
      "turnover": "137512.76",
      "trades": "87"
    },
    {
      "date": "2024-09-10",
      "bid": "0.594",
      "ask": "0.6126",
      "open": "0.6134",
      "high": "0.6134",
      "low": "0.5831",
      "close": "0.6134",
      "average": "0.5947",
      "volume": "647792.13",
      "turnover": "385243.27",
      "trades": "254"
    },
    {
      "date": "2024-09-11",
      "bid": "0.5862",
      "ask": "0.6002",
      "open": "0.587",
      "high": "0.6111",
      "low": "0.5442",
      "close": "0.5862",
      "average": "0.58",
      "volume": "710293.25",
      "turnover": "411978.44",
      "trades": "206"
    },
    {
      "date": "2024-09-12",
      "bid": "0.622",
      "ask": "0.6266",
      "open": "0.5862",
      "high": "0.7697",
      "low": "0.5862",
      "close": "0.622",
      "average": "0.6574",
      "volume": "2611707.72",
      "turnover": "1717007.09",
      "trades": "677"
    },
    {
      "date": "2024-09-13",
      "bid": "0.6313",
      "ask": "0.6414",
      "open": "0.6469",
      "high": "0.692",
      "low": "0.622",
      "close": "0.6251",
      "average": "0.6532",
      "volume": "675110.41",
      "turnover": "440980.51",
      "trades": "304"
    },
    {
      "date": "2024-09-16",
      "bid": "0.6515",
      "ask": "0.6531",
      "open": "0.6399",
      "high": "0.6601",
      "low": "0.622",
      "close": "0.657",
      "average": "0.6445",
      "volume": "666481.89",
      "turnover": "429550.91",
      "trades": "214"
    },
    {
      "date": "2024-09-17",
      "bid": "0.9563",
      "ask": "0.9719",
      "open": "0.6616",
      "high": "1.0107",
      "low": "0.6616",
      "close": "0.9688",
      "average": "0.9097",
      "volume": "12981509.58",
      "turnover": "11810758.15",
      "trades": "3145"
    },
    {
      "date": "2024-09-18",
      "bid": "0.7394",
      "ask": "0.772",
      "open": "0.9999",
      "high": "1.0185",
      "low": "0.7386",
      "close": "0.7402",
      "average": "0.8554",
      "volume": "6661370.89",
      "turnover": "5698234.32",
      "trades": "1592"
    },
    {
      "date": "2024-09-19",
      "bid": "0.7238",
      "ask": "0.7308",
      "open": "0.7402",
      "high": "0.7689",
      "low": "0.7036",
      "close": "0.7378",
      "average": "0.7316",
      "volume": "1378538.41",
      "turnover": "1008652.99",
      "trades": "483"
    },
    {
      "date": "2024-09-20",
      "bid": "0.7161",
      "ask": "0.7262",
      "open": "0.7464",
      "high": "0.7464",
      "low": "0.6686",
      "close": "0.7114",
      "average": "0.6992",
      "volume": "1552446.31",
      "turnover": "1085486.15",
      "trades": "333"
    },
    {
      "date": "2024-09-23",
      "bid": "0.7021",
      "ask": "0.7153",
      "open": "0.7386",
      "high": "0.7775",
      "low": "0.692",
      "close": "0.7153",
      "average": "0.7114",
      "volume": "1036622",
      "turnover": "737470.61",
      "trades": "248"
    },
    {
      "date": "2024-09-24",
      "bid": "0.7098",
      "ask": "0.7184",
      "open": "0.7145",
      "high": "0.7371",
      "low": "0.692",
      "close": "0.7184",
      "average": "0.7078",
      "volume": "922715.03",
      "turnover": "653148.27",
      "trades": "202"
    },
    {
      "date": "2024-09-25",
      "bid": "0.4688",
      "ask": "0.4719",
      "open": "0.4245",
      "high": "0.503",
      "low": "0.4245",
      "close": "0.4704",
      "average": "0.4754",
      "volume": "29318106.63",
      "turnover": "13939316.74",
      "trades": "3123"
    },
    {
      "date": "2024-09-26",
      "bid": "0.44",
      "ask": "0.4486",
      "open": "0.482",
      "high": "0.4937",
      "low": "0.4354",
      "close": "0.4431",
      "average": "0.4557",
      "volume": "14727154.17",
      "turnover": "6712217.54",
      "trades": "1510"
    },
    {
      "date": "2024-09-27",
      "bid": "0.4268",
      "ask": "0.4284",
      "open": "0.4431",
      "high": "0.4579",
      "low": "0.426",
      "close": "0.4268",
      "average": "0.4364",
      "volume": "4204401.58",
      "turnover": "1834775.52",
      "trades": "691"
    },
    {
      "date": "2024-09-30",
      "bid": "0.4245",
      "ask": "0.4299",
      "open": "0.4416",
      "high": "0.468",
      "low": "0.4136",
      "close": "0.419",
      "average": "0.4317",
      "volume": "7429662.6",
      "turnover": "3207883.49",
      "trades": "764"
    },
    {
      "date": "2024-10-01",
      "bid": "0.4183",
      "ask": "0.419",
      "open": "0.419",
      "high": "0.4284",
      "low": "0.4089",
      "close": "0.412",
      "average": "0.4169",
      "volume": "2988302.82",
      "turnover": "1245757.99",
      "trades": "446"
    },
    {
      "date": "2024-10-02",
      "bid": "0.4346",
      "ask": "0.4408",
      "open": "0.4128",
      "high": "0.4688",
      "low": "0.412",
      "close": "0.4431",
      "average": "0.4389",
      "volume": "12950789.54",
      "turnover": "5685052.3",
      "trades": "1238"
    },
    {
      "date": "2024-10-03",
      "bid": "0.4548",
      "ask": "0.4618",
      "open": "0.4439",
      "high": "0.4742",
      "low": "0.4268",
      "close": "0.4634",
      "average": "0.451",
      "volume": "8527724.68",
      "turnover": "3846403.65",
      "trades": "933"
    },
    {
      "date": "2024-10-04",
      "bid": "0.4463",
      "ask": "0.4533",
      "open": "0.4665",
      "high": "0.4774",
      "low": "0.4447",
      "close": "0.454",
      "average": "0.4639",
      "volume": "4122440.31",
      "turnover": "1912730.72",
      "trades": "538"
    },
    {
      "date": "2024-10-07",
      "bid": "0.5847",
      "ask": "0.587",
      "open": "0.4517",
      "high": "0.5909",
      "low": "0.4214",
      "close": "0.5909",
      "average": "0.534",
      "volume": "48954570.7",
      "turnover": "26142602.46",
      "trades": "4368"
    },
    {
      "date": "2024-10-08",
      "bid": "0.5263",
      "ask": "0.5388",
      "open": "0.5784",
      "high": "0.5784",
      "low": "0.5123",
      "close": "0.5186",
      "average": "0.5493",
      "volume": "29843835.28",
      "turnover": "16393607.69",
      "trades": "2380"
    },
    {
      "date": "2024-10-09",
      "bid": "0.5139",
      "ask": "0.524",
      "open": "0.5186",
      "high": "0.5442",
      "low": "0.4984",
      "close": "0.5116",
      "average": "0.524",
      "volume": "6766574.75",
      "turnover": "3546048.69",
      "trades": "877"
    },
    {
      "date": "2024-10-10",
      "bid": "0.4875",
      "ask": "0.4937",
      "open": "0.5131",
      "high": "0.5248",
      "low": "0.4875",
      "close": "0.4937",
      "average": "0.5005",
      "volume": "4548151.98",
      "turnover": "2276485.91",
      "trades": "523"
    },
    {
      "date": "2024-10-11",
      "bid": "0.5053",
      "ask": "0.51",
      "open": "0.4875",
      "high": "0.5147",
      "low": "0.4781",
      "close": "0.5131",
      "average": "0.5013",
      "volume": "4198493.19",
      "turnover": "2104845.56",
      "trades": "473"
    },
    {
      "date": "2024-10-14",
      "bid": "0.4937",
      "ask": "0.503",
      "open": "0.5131",
      "high": "0.5263",
      "low": "0.4898",
      "close": "0.5015",
      "average": "0.5114",
      "volume": "2633531.73",
      "turnover": "1347030.45",
      "trades": "393"
    },
    {
      "date": "2024-10-15",
      "bid": "0.4789",
      "ask": "0.4859",
      "open": "0.5015",
      "high": "0.5201",
      "low": "0.4704",
      "close": "0.489",
      "average": "0.4829",
      "volume": "3466068.53",
      "turnover": "1673753.27",
      "trades": "484"
    },
    {
      "date": "2024-10-16",
      "bid": "0.4828",
      "ask": "0.4898",
      "open": "0.489",
      "high": "0.5053",
      "low": "0.4696",
      "close": "0.4929",
      "average": "0.4866",
      "volume": "1163287.19",
      "turnover": "566142.13",
      "trades": "231"
    },
    {
      "date": "2024-10-17",
      "bid": "0.4797",
      "ask": "0.489",
      "open": "0.4929",
      "high": "0.5053",
      "low": "0.4774",
      "close": "0.489",
      "average": "0.4889",
      "volume": "1938204.94",
      "turnover": "947684.29",
      "trades": "252"
    },
    {
      "date": "2024-10-18",
      "bid": "0.4828",
      "ask": "0.4898",
      "open": "0.489",
      "high": "0.4999",
      "low": "0.4711",
      "close": "0.4898",
      "average": "0.4826",
      "volume": "2325105.65",
      "turnover": "1122165.69",
      "trades": "313"
    },
    {
      "date": "2024-10-21",
      "bid": "0.4952",
      "ask": "0.5007",
      "open": "0.4781",
      "high": "0.5007",
      "low": "0.475",
      "close": "0.4991",
      "average": "0.4895",
      "volume": "1892222.63",
      "turnover": "926260.21",
      "trades": "294"
    },
    {
      "date": "2024-10-22",
      "bid": "0.5434",
      "ask": "0.5442",
      "open": "0.5007",
      "high": "0.5512",
      "low": "0.4976",
      "close": "0.5357",
      "average": "0.5326",
      "volume": "8229629.93",
      "turnover": "4382905.49",
      "trades": "805"
    },
    {
      "date": "2024-10-23",
      "bid": "0.5193",
      "ask": "0.5248",
      "open": "0.5349",
      "high": "0.5512",
      "low": "0.5077",
      "close": "0.5248",
      "average": "0.5236",
      "volume": "3378753.19",
      "turnover": "1769447.37",
      "trades": "406"
    },
    {
      "date": "2024-10-24",
      "bid": "0.5053",
      "ask": "0.5108",
      "open": "0.524",
      "high": "0.524",
      "low": "0.4875",
      "close": "0.5131",
      "average": "0.5048",
      "volume": "5294699.42",
      "turnover": "2673159.04",
      "trades": "519"
    },
    {
      "date": "2024-10-25",
      "bid": "0.4999",
      "ask": "0.5046",
      "open": "0.5131",
      "high": "0.5271",
      "low": "0.4976",
      "close": "0.5053",
      "average": "0.5071",
      "volume": "4482382.85",
      "turnover": "2273405.4",
      "trades": "527"
    },
    {
      "date": "2024-10-28",
      "bid": "0.4945",
      "ask": "0.4999",
      "open": "0.5131",
      "high": "0.5155",
      "low": "0.4859",
      "close": "0.4999",
      "average": "0.5005",
      "volume": "3156198.15",
      "turnover": "1579696.8",
      "trades": "434"
    },
    {
      "date": "2024-10-29",
      "bid": "0.4859",
      "ask": "0.489",
      "open": "0.4999",
      "high": "0.5092",
      "low": "0.482",
      "close": "0.4828",
      "average": "0.4954",
      "volume": "2188581.13",
      "turnover": "1084321.24",
      "trades": "312"
    },
    {
      "date": "2024-10-30",
      "bid": "0.4758",
      "ask": "0.4781",
      "open": "0.489",
      "high": "0.4999",
      "low": "0.4727",
      "close": "0.4727",
      "average": "0.4788",
      "volume": "3009658.69",
      "turnover": "1441217.52",
      "trades": "398"
    },
    {
      "date": "2024-10-31",
      "bid": "0.4564",
      "ask": "0.4571",
      "open": "0.4836",
      "high": "0.489",
      "low": "0.4564",
      "close": "0.4571",
      "average": "0.4711",
      "volume": "3235214.22",
      "turnover": "1524036.09",
      "trades": "461"
    },
    {
      "date": "2024-11-01",
      "bid": "0.468",
      "ask": "0.4758",
      "open": "0.4579",
      "high": "0.4766",
      "low": "0.4579",
      "close": "0.475",
      "average": "0.4707",
      "volume": "1331468.04",
      "turnover": "626806.94",
      "trades": "210"
    },
    {
      "date": "2024-11-04",
      "bid": "0.4805",
      "ask": "0.4875",
      "open": "0.4758",
      "high": "0.4882",
      "low": "0.4579",
      "close": "0.4882",
      "average": "0.4742",
      "volume": "1215077.59",
      "turnover": "576242.67",
      "trades": "295"
    },
    {
      "date": "2024-11-05",
      "bid": "0.4719",
      "ask": "0.4797",
      "open": "0.4836",
      "high": "0.489",
      "low": "0.4688",
      "close": "0.4805",
      "average": "0.4788",
      "volume": "1366011.69",
      "turnover": "654128.97",
      "trades": "256"
    },
    {
      "date": "2024-11-06",
      "bid": "0.4618",
      "ask": "0.4719",
      "open": "0.4719",
      "high": "0.4851",
      "low": "0.4587",
      "close": "0.461",
      "average": "0.4678",
      "volume": "3232036.24",
      "turnover": "1512209.04",
      "trades": "376"
    },
    {
      "date": "2024-11-07",
      "bid": "0.4781",
      "ask": "0.482",
      "open": "0.4688",
      "high": "0.4937",
      "low": "0.461",
      "close": "0.482",
      "average": "0.4791",
      "volume": "2732270.31",
      "turnover": "1309065.09",
      "trades": "335"
    },
    {
      "date": "2024-11-08",
      "bid": "0.4836",
      "ask": "0.4867",
      "open": "0.4898",
      "high": "0.4976",
      "low": "0.4781",
      "close": "0.4859",
      "average": "0.4888",
      "volume": "1953013.22",
      "turnover": "954671.25",
      "trades": "274"
    },
    {
      "date": "2024-11-11",
      "bid": "0.5139",
      "ask": "0.5186",
      "open": "0.4882",
      "high": "0.5186",
      "low": "0.4882",
      "close": "0.5155",
      "average": "0.5083",
      "volume": "3269202.27",
      "turnover": "1661837.1",
      "trades": "451"
    },
    {
      "date": "2024-11-12",
      "bid": "0.4882",
      "ask": "0.4898",
      "open": "0.5186",
      "high": "0.5287",
      "low": "0.4875",
      "close": "0.4898",
      "average": "0.5079",
      "volume": "2628117.21",
      "turnover": "1334962.39",
      "trades": "400"
    },
    {
      "date": "2024-11-13",
      "bid": "0.4758",
      "ask": "0.482",
      "open": "0.4898",
      "high": "0.4999",
      "low": "0.4665",
      "close": "0.4758",
      "average": "0.4807",
      "volume": "2921989.66",
      "turnover": "1404748.66",
      "trades": "404"
    },
    {
      "date": "2024-11-14",
      "bid": "0.4673",
      "ask": "0.4766",
      "open": "0.482",
      "high": "0.482",
      "low": "0.4579",
      "close": "0.4781",
      "average": "0.4669",
      "volume": "3493130.88",
      "turnover": "1631050.25",
      "trades": "350"
    },
    {
      "date": "2024-11-15",
      "bid": "0.4665",
      "ask": "0.4704",
      "open": "0.4781",
      "high": "0.4789",
      "low": "0.4556",
      "close": "0.4704",
      "average": "0.4656",
      "volume": "2155917.78",
      "turnover": "1003946.7",
      "trades": "301"
    },
    {
      "date": "2024-11-18",
      "bid": "0.4533",
      "ask": "0.4649",
      "open": "0.4587",
      "high": "0.4719",
      "low": "0.4509",
      "close": "0.4665",
      "average": "0.46",
      "volume": "2445789.14",
      "turnover": "1125323.12",
      "trades": "331"
    },
    {
      "date": "2024-11-19",
      "bid": "0.4431",
      "ask": "0.447",
      "open": "0.4649",
      "high": "0.4665",
      "low": "0.4431",
      "close": "0.4478",
      "average": "0.4508",
      "volume": "2843616.64",
      "turnover": "1282054.32",
      "trades": "388"
    },
    {
      "date": "2024-11-20",
      "bid": "0.4478",
      "ask": "0.4571",
      "open": "0.4657",
      "high": "0.4657",
      "low": "0.4478",
      "close": "0.4579",
      "average": "0.4543",
      "volume": "1304940.72",
      "turnover": "592871.6",
      "trades": "195"
    },
    {
      "date": "2024-11-21",
      "bid": "0.4486",
      "ask": "0.4509",
      "open": "0.4626",
      "high": "0.4626",
      "low": "0.44",
      "close": "0.4509",
      "average": "0.4462",
      "volume": "967880.66",
      "turnover": "431980.48",
      "trades": "213"
    },
    {
      "date": "2024-11-22",
      "bid": "0.454",
      "ask": "0.4626",
      "open": "0.4509",
      "high": "0.4626",
      "low": "0.4455",
      "close": "0.4626",
      "average": "0.4533",
      "volume": "888748.84",
      "turnover": "402937.4",
      "trades": "192"
    },
    {
      "date": "2024-11-25",
      "bid": "0.4781",
      "ask": "0.482",
      "open": "0.4626",
      "high": "0.4875",
      "low": "0.4533",
      "close": "0.482",
      "average": "0.4763",
      "volume": "2710632.79",
      "turnover": "1291268.5",
      "trades": "347"
    },
    {
      "date": "2024-11-26",
      "bid": "0.482",
      "ask": "0.4875",
      "open": "0.4875",
      "high": "0.496",
      "low": "0.4742",
      "close": "0.4875",
      "average": "0.4826",
      "volume": "1938036.46",
      "turnover": "935535.73",
      "trades": "281"
    },
    {
      "date": "2024-11-27",
      "bid": "0.4742",
      "ask": "0.4781",
      "open": "0.4906",
      "high": "0.4968",
      "low": "0.4556",
      "close": "0.4781",
      "average": "0.4697",
      "volume": "2831131.08",
      "turnover": "1329780.81",
      "trades": "369"
    },
    {
      "date": "2024-11-28",
      "bid": "0.5061",
      "ask": "0.5139",
      "open": "0.4812",
      "high": "0.5209",
      "low": "0.4634",
      "close": "0.5069",
      "average": "0.485",
      "volume": "5219478.66",
      "turnover": "2531625.16",
      "trades": "498"
    },
    {
      "date": "2024-11-29",
      "bid": "0.6609",
      "ask": "0.6663",
      "open": "0.5139",
      "high": "0.6764",
      "low": "0.4898",
      "close": "0.6577",
      "average": "0.5776",
      "volume": "14546195.81",
      "turnover": "8402539.89",
      "trades": "1447"
    },
    {
      "date": "2024-12-02",
      "bid": "0.6655",
      "ask": "0.6811",
      "open": "0.6764",
      "high": "0.8148",
      "low": "0.622",
      "close": "0.6811",
      "average": "0.713",
      "volume": "37109914.88",
      "turnover": "26461261.18",
      "trades": "4274"
    },
    {
      "date": "2024-12-03",
      "bid": "0.6243",
      "ask": "0.6399",
      "open": "0.6927",
      "high": "0.7619",
      "low": "0.6064",
      "close": "0.6539",
      "average": "0.6732",
      "volume": "10019199.06",
      "turnover": "6745537.53",
      "trades": "1809"
    },
    {
      "date": "2024-12-04",
      "bid": "0.6368",
      "ask": "0.6383",
      "open": "0.6445",
      "high": "0.6453",
      "low": "0.5753",
      "close": "0.6368",
      "average": "0.6027",
      "volume": "7606410.23",
      "turnover": "4584823.86",
      "trades": "1127"
    },
    {
      "date": "2024-12-05",
      "bid": "0.6212",
      "ask": "0.6228",
      "open": "0.6383",
      "high": "0.6717",
      "low": "0.5847",
      "close": "0.6243",
      "average": "0.6168",
      "volume": "3969224.65",
      "turnover": "2448267.06",
      "trades": "729"
    },
    {
      "date": "2024-12-06",
      "bid": "0.629",
      "ask": "0.6298",
      "open": "0.6298",
      "high": "0.6523",
      "low": "0.6072",
      "close": "0.6298",
      "average": "0.6257",
      "volume": "3065307.41",
      "turnover": "1918263.01",
      "trades": "519"
    },
    {
      "date": "2024-12-09",
      "bid": "0.6492",
      "ask": "0.6531",
      "open": "0.7153",
      "high": "0.8086",
      "low": "0.6313",
      "close": "0.6609",
      "average": "0.7169",
      "volume": "41370396.04",
      "turnover": "29659809.1",
      "trades": "4375"
    },
    {
      "date": "2024-12-10",
      "bid": "0.6126",
      "ask": "0.6142",
      "open": "0.657",
      "high": "0.6593",
      "low": "0.5753",
      "close": "0.5917",
      "average": "0.5959",
      "volume": "11702334.8",
      "turnover": "6973430.87",
      "trades": "1378"
    },
    {
      "date": "2024-12-11",
      "bid": "0.5637",
      "ask": "0.5652",
      "open": "0.6142",
      "high": "0.6531",
      "low": "0.5598",
      "close": "0.5606",
      "average": "0.6118",
      "volume": "8390092.83",
      "turnover": "5133702.97",
      "trades": "933"
    },
    {
      "date": "2024-12-12",
      "bid": "0.5217",
      "ask": "0.5271",
      "open": "0.5629",
      "high": "0.5637",
      "low": "0.5092",
      "close": "0.5287",
      "average": "0.5254",
      "volume": "7546909.6",
      "turnover": "3965805.27",
      "trades": "888"
    },
    {
      "date": "2024-12-13",
      "bid": "0.51",
      "ask": "0.5193",
      "open": "0.5217",
      "high": "0.5341",
      "low": "0.4999",
      "close": "0.5053",
      "average": "0.5141",
      "volume": "2745115.99",
      "turnover": "1411485.13",
      "trades": "385"
    },
    {
      "date": "2024-12-16",
      "bid": "0.5396",
      "ask": "0.5473",
      "open": "0.5092",
      "high": "0.5683",
      "low": "0.5053",
      "close": "0.5396",
      "average": "0.5344",
      "volume": "5170507.42",
      "turnover": "2763399.78",
      "trades": "551"
    },
    {
      "date": "2024-12-17",
      "bid": "0.5007",
      "ask": "0.5069",
      "open": "0.5473",
      "high": "0.5707",
      "low": "0.4797",
      "close": "0.5046",
      "average": "0.5178",
      "volume": "5839485.65",
      "turnover": "3024019.95",
      "trades": "708"
    },
    {
      "date": "2024-12-18",
      "bid": "0.4898",
      "ask": "0.5108",
      "open": "0.4991",
      "high": "0.5434",
      "low": "0.4859",
      "close": "0.5108",
      "average": "0.5159",
      "volume": "5812468.32",
      "turnover": "2999119.65",
      "trades": "652"
    },
    {
      "date": "2024-12-19",
      "bid": "0.5015",
      "ask": "0.5022",
      "open": "0.5092",
      "high": "0.5193",
      "low": "0.4867",
      "close": "0.5116",
      "average": "0.5046",
      "volume": "2875876.16",
      "turnover": "1451186.9",
      "trades": "380"
    },
    {
      "date": "2024-12-20",
      "bid": "0.503",
      "ask": "0.5046",
      "open": "0.503",
      "high": "0.5139",
      "low": "0.4898",
      "close": "0.5046",
      "average": "0.5014",
      "volume": "2422124.7",
      "turnover": "1214513.76",
      "trades": "374"
    },
    {
      "date": "2024-12-23",
      "bid": "0.5069",
      "ask": "0.5131",
      "open": "0.552",
      "high": "0.552",
      "low": "0.4984",
      "close": "0.5116",
      "average": "0.5181",
      "volume": "1722661.78",
      "turnover": "892597.7",
      "trades": "400"
    },
    {
      "date": "2024-12-27",
      "bid": "0.482",
      "ask": "0.4851",
      "open": "0.5131",
      "high": "0.5131",
      "low": "0.4805",
      "close": "0.4875",
      "average": "0.49",
      "volume": "3836743.67",
      "turnover": "1880083.12",
      "trades": "502"
    },
    {
      "date": "2024-12-30",
      "bid": "0.4245",
      "ask": "0.4276",
      "open": "0.4851",
      "high": "0.4851",
      "low": "0.4128",
      "close": "0.4245",
      "average": "0.4328",
      "volume": "9559024.76",
      "turnover": "4137422.74",
      "trades": "1023"
    },
    {
      "date": "2025-01-02",
      "bid": "0.4198",
      "ask": "0.4229",
      "open": "0.4245",
      "high": "0.4245",
      "low": "0.4089",
      "close": "0.4229",
      "average": "0.4157",
      "volume": "2692631.09",
      "turnover": "1119532.01",
      "trades": "380"
    },
    {
      "date": "2025-01-03",
      "bid": "0.4113",
      "ask": "0.4183",
      "open": "0.4229",
      "high": "0.4292",
      "low": "0.4058",
      "close": "0.419",
      "average": "0.416",
      "volume": "2933743.43",
      "turnover": "1220566.56",
      "trades": "281"
    },
    {
      "date": "2025-01-07",
      "bid": "0.3965",
      "ask": "0.3973",
      "open": "0.4113",
      "high": "0.4183",
      "low": "0.3942",
      "close": "0.3965",
      "average": "0.4036",
      "volume": "2651510.27",
      "turnover": "1070479.7",
      "trades": "358"
    },
    {
      "date": "2025-01-08",
      "bid": "0.3973",
      "ask": "0.4004",
      "open": "0.3973",
      "high": "0.4035",
      "low": "0.3841",
      "close": "0.4004",
      "average": "0.3912",
      "volume": "2684769.1",
      "turnover": "1050532.47",
      "trades": "272"
    },
    {
      "date": "2025-01-09",
      "bid": "0.3872",
      "ask": "0.3911",
      "open": "0.3973",
      "high": "0.3973",
      "low": "0.3848",
      "close": "0.3911",
      "average": "0.3897",
      "volume": "1488208.93",
      "turnover": "579930.9",
      "trades": "200"
    },
    {
      "date": "2025-01-10",
      "bid": "0.3786",
      "ask": "0.3821",
      "open": "0.3911",
      "high": "0.3957",
      "low": "0.3786",
      "close": "0.3821",
      "average": "0.3858",
      "volume": "1963380.56",
      "turnover": "757569.83",
      "trades": "204"
    },
    {
      "date": "2025-01-13",
      "bid": "0.3794",
      "ask": "0.3829",
      "open": "0.3833",
      "high": "0.3942",
      "low": "0.3774",
      "close": "0.3825",
      "average": "0.3831",
      "volume": "2007071.03",
      "turnover": "769105.75",
      "trades": "214"
    },
    {
      "date": "2025-01-14",
      "bid": "0.3786",
      "ask": "0.3852",
      "open": "0.3794",
      "high": "0.4027",
      "low": "0.3732",
      "close": "0.3848",
      "average": "0.3818",
      "volume": "5221584.02",
      "turnover": "1993856.18",
      "trades": "318"
    },
    {
      "date": "2025-01-15",
      "bid": "0.3942",
      "ask": "0.398",
      "open": "0.3844",
      "high": "0.4113",
      "low": "0.3751",
      "close": "0.3926",
      "average": "0.3977",
      "volume": "4581966.41",
      "turnover": "1822450.67",
      "trades": "326"
    },
    {
      "date": "2025-01-16",
      "bid": "0.3767",
      "ask": "0.3817",
      "open": "0.3957",
      "high": "0.4113",
      "low": "0.3755",
      "close": "0.3771",
      "average": "0.3809",
      "volume": "4610163.1",
      "turnover": "1756962.61",
      "trades": "356"
    },
    {
      "date": "2025-01-17",
      "bid": "0.36",
      "ask": "0.3615",
      "open": "0.3817",
      "high": "0.3817",
      "low": "0.3615",
      "close": "0.3634",
      "average": "0.3713",
      "volume": "3026361.41",
      "turnover": "1123888.38",
      "trades": "315"
    },
    {
      "date": "2025-01-20",
      "bid": "0.3654",
      "ask": "0.3704",
      "open": "0.358",
      "high": "0.3868",
      "low": "0.3436",
      "close": "0.3654",
      "average": "0.3647",
      "volume": "6898086",
      "turnover": "2515776.79",
      "trades": "554"
    },
    {
      "date": "2025-01-21",
      "bid": "0.3646",
      "ask": "0.3693",
      "open": "0.3704",
      "high": "0.3806",
      "low": "0.3627",
      "close": "0.3693",
      "average": "0.3672",
      "volume": "2060254.28",
      "turnover": "756622.59",
      "trades": "240"
    },
    {
      "date": "2025-01-22",
      "bid": "0.3631",
      "ask": "0.3673",
      "open": "0.3607",
      "high": "0.3708",
      "low": "0.3561",
      "close": "0.3634",
      "average": "0.3628",
      "volume": "1349823.41",
      "turnover": "489775.19",
      "trades": "198"
    },
    {
      "date": "2025-01-23",
      "bid": "0.3592",
      "ask": "0.3615",
      "open": "0.3693",
      "high": "0.3693",
      "low": "0.3576",
      "close": "0.3615",
      "average": "0.3615",
      "volume": "1540326",
      "turnover": "556940.9",
      "trades": "173"
    },
    {
      "date": "2025-01-24",
      "bid": "0.36",
      "ask": "0.3654",
      "open": "0.3592",
      "high": "0.3743",
      "low": "0.3557",
      "close": "0.3654",
      "average": "0.363",
      "volume": "4204811.85",
      "turnover": "1526341.02",
      "trades": "340"
    },
    {
      "date": "2025-01-27",
      "bid": "0.3561",
      "ask": "0.3572",
      "open": "0.3642",
      "high": "0.3642",
      "low": "0.3514",
      "close": "0.3576",
      "average": "0.3561",
      "volume": "2375045.33",
      "turnover": "845777.23",
      "trades": "280"
    },
    {
      "date": "2025-01-28",
      "bid": "0.3432",
      "ask": "0.3448",
      "open": "0.3506",
      "high": "0.3557",
      "low": "0.3428",
      "close": "0.3428",
      "average": "0.3469",
      "volume": "8135287.27",
      "turnover": "2822224.85",
      "trades": "554"
    },
    {
      "date": "2025-01-29",
      "bid": "0.3456",
      "ask": "0.3483",
      "open": "0.3448",
      "high": "0.3572",
      "low": "0.3432",
      "close": "0.3487",
      "average": "0.3495",
      "volume": "3134468.02",
      "turnover": "1095448.24",
      "trades": "377"
    },
    {
      "date": "2025-01-30",
      "bid": "0.3498",
      "ask": "0.3506",
      "open": "0.3537",
      "high": "0.3565",
      "low": "0.3452",
      "close": "0.351",
      "average": "0.3512",
      "volume": "4737473.92",
      "turnover": "1664143.39",
      "trades": "343"
    },
    {
      "date": "2025-01-31",
      "bid": "0.3491",
      "ask": "0.3498",
      "open": "0.3506",
      "high": "0.3557",
      "low": "0.3467",
      "close": "0.3498",
      "average": "0.3496",
      "volume": "2334890.38",
      "turnover": "816490.42",
      "trades": "195"
    },
    {
      "date": "2025-02-03",
      "bid": "0.3436",
      "ask": "0.3463",
      "open": "0.3471",
      "high": "0.3471",
      "low": "0.3308",
      "close": "0.3467",
      "average": "0.3381",
      "volume": "3929986.7",
      "turnover": "1328845.13",
      "trades": "286"
    },
    {
      "date": "2025-02-04",
      "bid": "0.3506",
      "ask": "0.3549",
      "open": "0.3436",
      "high": "0.3576",
      "low": "0.3327",
      "close": "0.3549",
      "average": "0.3467",
      "volume": "1360273.06",
      "turnover": "471607.02",
      "trades": "202"
    },
    {
      "date": "2025-02-05",
      "bid": "0.346",
      "ask": "0.3514",
      "open": "0.3549",
      "high": "0.3549",
      "low": "0.3456",
      "close": "0.3514",
      "average": "0.3488",
      "volume": "1945200.1",
      "turnover": "678663.88",
      "trades": "179"
    },
    {
      "date": "2025-02-06",
      "bid": "0.3409",
      "ask": "0.3456",
      "open": "0.3514",
      "high": "0.3545",
      "low": "0.3409",
      "close": "0.3456",
      "average": "0.3472",
      "volume": "1056507.84",
      "turnover": "366872.56",
      "trades": "158"
    },
    {
      "date": "2025-02-07",
      "bid": "0.3425",
      "ask": "0.353",
      "open": "0.3409",
      "high": "0.3533",
      "low": "0.3343",
      "close": "0.3533",
      "average": "0.3396",
      "volume": "5829433.41",
      "turnover": "1979743.07",
      "trades": "278"
    },
    {
      "date": "2025-02-10",
      "bid": "0.3358",
      "ask": "0.3374",
      "open": "0.3463",
      "high": "0.3514",
      "low": "0.3331",
      "close": "0.3374",
      "average": "0.3425",
      "volume": "2551242.51",
      "turnover": "874111.07",
      "trades": "225"
    },
    {
      "date": "2025-02-11",
      "bid": "0.3296",
      "ask": "0.3323",
      "open": "0.3374",
      "high": "0.3417",
      "low": "0.3269",
      "close": "0.3323",
      "average": "0.333",
      "volume": "1661638.4",
      "turnover": "553330.88",
      "trades": "175"
    },
    {
      "date": "2025-02-12",
      "bid": "0.3308",
      "ask": "0.337",
      "open": "0.332",
      "high": "0.3405",
      "low": "0.3238",
      "close": "0.337",
      "average": "0.3311",
      "volume": "2229977.18",
      "turnover": "738407.99",
      "trades": "182"
    },
    {
      "date": "2025-02-13",
      "bid": "0.3277",
      "ask": "0.3327",
      "open": "0.3355",
      "high": "0.3413",
      "low": "0.3242",
      "close": "0.3331",
      "average": "0.3312",
      "volume": "4095110.46",
      "turnover": "1356596.77",
      "trades": "358"
    },
    {
      "date": "2025-02-14",
      "bid": "0.3304",
      "ask": "0.3316",
      "open": "0.3327",
      "high": "0.3382",
      "low": "0.325",
      "close": "0.3343",
      "average": "0.3302",
      "volume": "1743465.91",
      "turnover": "575780.44",
      "trades": "183"
    },
    {
      "date": "2025-02-17",
      "bid": "0.3261",
      "ask": "0.3304",
      "open": "0.3316",
      "high": "0.3335",
      "low": "0.3242",
      "close": "0.33",
      "average": "0.3287",
      "volume": "4148023.63",
      "turnover": "1363762.89",
      "trades": "255"
    },
    {
      "date": "2025-02-18",
      "bid": "0.3203",
      "ask": "0.3261",
      "open": "0.3335",
      "high": "0.3335",
      "low": "0.3133",
      "close": "0.3199",
      "average": "0.3226",
      "volume": "5266110.46",
      "turnover": "1698861.07",
      "trades": "271"
    },
    {
      "date": "2025-02-19",
      "bid": "0.3191",
      "ask": "0.323",
      "open": "0.3257",
      "high": "0.3343",
      "low": "0.3191",
      "close": "0.323",
      "average": "0.3267",
      "volume": "1520087.76",
      "turnover": "496789.9",
      "trades": "171"
    },
    {
      "date": "2025-02-20",
      "bid": "0.3234",
      "ask": "0.3261",
      "open": "0.3265",
      "high": "0.3343",
      "low": "0.3226",
      "close": "0.3265",
      "average": "0.3266",
      "volume": "1253857.68",
      "turnover": "409613.22",
      "trades": "151"
    },
    {
      "date": "2025-02-21",
      "bid": "0.325",
      "ask": "0.3261",
      "open": "0.3265",
      "high": "0.3498",
      "low": "0.3187",
      "close": "0.3261",
      "average": "0.3298",
      "volume": "3131391.64",
      "turnover": "1032805.63",
      "trades": "275"
    },
    {
      "date": "2025-02-24",
      "bid": "0.3265",
      "ask": "0.3308",
      "open": "0.3187",
      "high": "0.3312",
      "low": "0.3137",
      "close": "0.3273",
      "average": "0.3241",
      "volume": "3807963.08",
      "turnover": "1234461.3",
      "trades": "252"
    },
    {
      "date": "2025-02-25",
      "bid": "0.3114",
      "ask": "0.3117",
      "open": "0.3308",
      "high": "0.3343",
      "low": "0.297",
      "close": "0.3121",
      "average": "0.3125",
      "volume": "6698998.63",
      "turnover": "2093765.73",
      "trades": "471"
    },
    {
      "date": "2025-02-26",
      "bid": "0.3067",
      "ask": "0.311",
      "open": "0.311",
      "high": "0.3327",
      "low": "0.2985",
      "close": "0.3067",
      "average": "0.3131",
      "volume": "4614982.16",
      "turnover": "1444879.93",
      "trades": "368"
    },
    {
      "date": "2025-02-27",
      "bid": "0.304",
      "ask": "0.3055",
      "open": "0.311",
      "high": "0.3149",
      "low": "0.3009",
      "close": "0.3055",
      "average": "0.3076",
      "volume": "2830877.71",
      "turnover": "871014.94",
      "trades": "329"
    },
    {
      "date": "2025-02-28",
      "bid": "0.311",
      "ask": "0.3149",
      "open": "0.3051",
      "high": "0.3576",
      "low": "0.3012",
      "close": "0.318",
      "average": "0.324",
      "volume": "9645401.25",
      "turnover": "3125046.04",
      "trades": "657"
    },
    {
      "date": "2025-03-03",
      "bid": "0.3114",
      "ask": "0.3141",
      "open": "0.3187",
      "high": "0.3343",
      "low": "0.309",
      "close": "0.3129",
      "average": "0.3208",
      "volume": "5054280.3",
      "turnover": "1621431.53",
      "trades": "458"
    },
    {
      "date": "2025-03-04",
      "bid": "0.295",
      "ask": "0.2989",
      "open": "0.3125",
      "high": "0.3125",
      "low": "0.2923",
      "close": "0.2989",
      "average": "0.2995",
      "volume": "3555421.08",
      "turnover": "1065167.32",
      "trades": "387"
    },
    {
      "date": "2025-03-05",
      "bid": "0.2911",
      "ask": "0.3044",
      "open": "0.2989",
      "high": "0.3114",
      "low": "0.2838",
      "close": "0.3044",
      "average": "0.2956",
      "volume": "3623972.07",
      "turnover": "1071655.73",
      "trades": "243"
    },
    {
      "date": "2025-03-06",
      "bid": "0.2834",
      "ask": "0.2876",
      "open": "0.3012",
      "high": "0.304",
      "low": "0.281",
      "close": "0.2876",
      "average": "0.2887",
      "volume": "4265261.63",
      "turnover": "1231656.48",
      "trades": "307"
    },
    {
      "date": "2025-03-07",
      "bid": "0.2873",
      "ask": "0.2966",
      "open": "0.2834",
      "high": "0.2993",
      "low": "0.2783",
      "close": "0.2962",
      "average": "0.29",
      "volume": "3252379.94",
      "turnover": "943469.56",
      "trades": "253"
    },
    {
      "date": "2025-03-10",
      "bid": "0.2748",
      "ask": "0.2752",
      "open": "0.2857",
      "high": "0.2954",
      "low": "0.2651",
      "close": "0.2799",
      "average": "0.2804",
      "volume": "4588928.12",
      "turnover": "1287202.73",
      "trades": "310"
    },
    {
      "date": "2025-03-11",
      "bid": "0.2565",
      "ask": "0.2581",
      "open": "0.269",
      "high": "0.274",
      "low": "0.2538",
      "close": "0.255",
      "average": "0.2597",
      "volume": "5649100.1",
      "turnover": "1467371.46",
      "trades": "403"
    },
    {
      "date": "2025-03-12",
      "bid": "0.2589",
      "ask": "0.2631",
      "open": "0.2515",
      "high": "0.2779",
      "low": "0.2383",
      "close": "0.2635",
      "average": "0.2509",
      "volume": "3975169.05",
      "turnover": "997840.05",
      "trades": "395"
    },
    {
      "date": "2025-03-13",
      "bid": "0.2791",
      "ask": "0.283",
      "open": "0.2631",
      "high": "0.2939",
      "low": "0.2457",
      "close": "0.2791",
      "average": "0.2781",
      "volume": "4709603.9",
      "turnover": "1309916.62",
      "trades": "435"
    },
    {
      "date": "2025-03-14",
      "bid": "0.2736",
      "ask": "0.2799",
      "open": "0.2822",
      "high": "0.311",
      "low": "0.2713",
      "close": "0.2799",
      "average": "0.2911",
      "volume": "6296416.38",
      "turnover": "1833073.75",
      "trades": "478"
    },
    {
      "date": "2025-03-17",
      "bid": "0.2752",
      "ask": "0.2841",
      "open": "0.2787",
      "high": "0.2935",
      "low": "0.26",
      "close": "0.2845",
      "average": "0.2731",
      "volume": "1913515.48",
      "turnover": "522634.59",
      "trades": "250"
    },
    {
      "date": "2025-03-18",
      "bid": "0.2768",
      "ask": "0.283",
      "open": "0.2857",
      "high": "0.2997",
      "low": "0.2651",
      "close": "0.2799",
      "average": "0.2758",
      "volume": "3080609.56",
      "turnover": "849763.07",
      "trades": "291"
    },
    {
      "date": "2025-03-19",
      "bid": "0.302",
      "ask": "0.3079",
      "open": "0.2768",
      "high": "0.3522",
      "low": "0.2682",
      "close": "0.3016",
      "average": "0.3113",
      "volume": "21257323.75",
      "turnover": "6617161.25",
      "trades": "1272"
    },
    {
      "date": "2025-03-20",
      "bid": "0.2612",
      "ask": "0.2643",
      "open": "0.3071",
      "high": "0.3071",
      "low": "0.2573",
      "close": "0.2604",
      "average": "0.2711",
      "volume": "11967514.12",
      "turnover": "3244585.06",
      "trades": "775"
    },
    {
      "date": "2025-03-21",
      "bid": "0.2523",
      "ask": "0.2589",
      "open": "0.2565",
      "high": "0.2643",
      "low": "0.2383",
      "close": "0.2589",
      "average": "0.2462",
      "volume": "8643138.98",
      "turnover": "2128666.56",
      "trades": "477"
    },
    {
      "date": "2025-03-24",
      "bid": "0.2542",
      "ask": "0.2573",
      "open": "0.2596",
      "high": "0.2865",
      "low": "0.2526",
      "close": "0.2526",
      "average": "0.2683",
      "volume": "8747361.54",
      "turnover": "2346932.42",
      "trades": "481"
    },
    {
      "date": "2025-03-25",
      "bid": "0.2387",
      "ask": "0.239",
      "open": "0.2593",
      "high": "0.2635",
      "low": "0.2367",
      "close": "0.239",
      "average": "0.2443",
      "volume": "4703829.26",
      "turnover": "1149427.17",
      "trades": "372"
    },
    {
      "date": "2025-03-26",
      "bid": "0.2293",
      "ask": "0.2375",
      "open": "0.2398",
      "high": "0.2449",
      "low": "0.2285",
      "close": "0.2293",
      "average": "0.234",
      "volume": "7149903.92",
      "turnover": "1673572.08",
      "trades": "351"
    },
    {
      "date": "2025-03-27",
      "bid": "0.2285",
      "ask": "0.2332",
      "open": "0.2359",
      "high": "0.2359",
      "low": "0.2254",
      "close": "0.2332",
      "average": "0.231",
      "volume": "2047094.8",
      "turnover": "472915.26",
      "trades": "205"
    },
    {
      "date": "2025-03-28",
      "bid": "0.2083",
      "ask": "0.2095",
      "open": "0.2285",
      "high": "0.2285",
      "low": "0.2021",
      "close": "0.2095",
      "average": "0.2107",
      "volume": "6072200.97",
      "turnover": "1279345.98",
      "trades": "444"
    },
    {
      "date": "2025-03-31",
      "bid": "0.2099",
      "ask": "0.2111",
      "open": "0.2095",
      "high": "0.2134",
      "low": "0.2064",
      "close": "0.2111",
      "average": "0.2091",
      "volume": "1795536.68",
      "turnover": "375499.43",
      "trades": "168"
    },
    {
      "date": "2025-04-01",
      "bid": "0.2095",
      "ask": "0.213",
      "open": "0.2111",
      "high": "0.213",
      "low": "0.2064",
      "close": "0.213",
      "average": "0.2093",
      "volume": "1752812.08",
      "turnover": "366856.39",
      "trades": "166"
    },
    {
      "date": "2025-04-02",
      "bid": "0.2056",
      "ask": "0.2064",
      "open": "0.213",
      "high": "0.2138",
      "low": "0.2052",
      "close": "0.2068",
      "average": "0.2078",
      "volume": "2762072.07",
      "turnover": "574084.13",
      "trades": "209"
    },
    {
      "date": "2025-04-03",
      "bid": "0.2204",
      "ask": "0.2239",
      "open": "0.2064",
      "high": "0.2387",
      "low": "0.2064",
      "close": "0.2239",
      "average": "0.2243",
      "volume": "5837672.24",
      "turnover": "1310111.82",
      "trades": "484"
    },
    {
      "date": "2025-04-04",
      "bid": "0.2107",
      "ask": "0.2239",
      "open": "0.2254",
      "high": "0.2324",
      "low": "0.2107",
      "close": "0.2212",
      "average": "0.2219",
      "volume": "2453143.12",
      "turnover": "544294.12",
      "trades": "297"
    },
    {
      "date": "2025-04-07",
      "bid": "0.1982",
      "ask": "0.2017",
      "open": "0.2107",
      "high": "0.2107",
      "low": "0.1897",
      "close": "0.1982",
      "average": "0.2023",
      "volume": "3207841.93",
      "turnover": "648960.93",
      "trades": "252"
    },
    {
      "date": "2025-04-08",
      "bid": "0.1967",
      "ask": "0.2009",
      "open": "0.1982",
      "high": "0.2072",
      "low": "0.1947",
      "close": "0.2009",
      "average": "0.2003",
      "volume": "2540396.73",
      "turnover": "508979.28",
      "trades": "223"
    },
    {
      "date": "2025-04-09",
      "bid": "0.1963",
      "ask": "0.2017",
      "open": "0.2009",
      "high": "0.206",
      "low": "0.1943",
      "close": "0.2009",
      "average": "0.1987",
      "volume": "1716109.05",
      "turnover": "341117.29",
      "trades": "167"
    },
    {
      "date": "2025-04-10",
      "bid": "0.2041",
      "ask": "0.2056",
      "open": "0.2048",
      "high": "0.2173",
      "low": "0.2041",
      "close": "0.2052",
      "average": "0.2082",
      "volume": "2255573.36",
      "turnover": "469689.92",
      "trades": "238"
    },
    {
      "date": "2025-04-11",
      "bid": "0.1943",
      "ask": "0.1963",
      "open": "0.2056",
      "high": "0.2095",
      "low": "0.1943",
      "close": "0.1967",
      "average": "0.1981",
      "volume": "4173991.49",
      "turnover": "826892.21",
      "trades": "306"
    },
    {
      "date": "2025-04-14",
      "bid": "0.1971",
      "ask": "0.1978",
      "open": "0.1982",
      "high": "0.2076",
      "low": "0.1943",
      "close": "0.199",
      "average": "0.2009",
      "volume": "4421453.35",
      "turnover": "888269.29",
      "trades": "241"
    },
    {
      "date": "2025-04-15",
      "bid": "0.2013",
      "ask": "0.2029",
      "open": "0.2161",
      "high": "0.2161",
      "low": "0.1982",
      "close": "0.2033",
      "average": "0.203",
      "volume": "2213652.58",
      "turnover": "449561.68",
      "trades": "148"
    },
    {
      "date": "2025-04-16",
      "bid": "0.2025",
      "ask": "0.2064",
      "open": "0.2044",
      "high": "0.2099",
      "low": "0.2021",
      "close": "0.2068",
      "average": "0.2048",
      "volume": "1624907.07",
      "turnover": "332782.23",
      "trades": "131"
    },
    {
      "date": "2025-04-17",
      "bid": "0.1986",
      "ask": "0.2017",
      "open": "0.2095",
      "high": "0.2114",
      "low": "0.1967",
      "close": "0.1986",
      "average": "0.2047",
      "volume": "2647556.77",
      "turnover": "541938.28",
      "trades": "154"
    },
    {
      "date": "2025-04-22",
      "bid": "0.2044",
      "ask": "0.2072",
      "open": "0.2017",
      "high": "0.2091",
      "low": "0.1994",
      "close": "0.2072",
      "average": "0.2048",
      "volume": "1172183.22",
      "turnover": "240066.38",
      "trades": "148"
    },
    {
      "date": "2025-04-23",
      "bid": "0.2079",
      "ask": "0.2091",
      "open": "0.2044",
      "high": "0.2126",
      "low": "0.1998",
      "close": "0.2099",
      "average": "0.208",
      "volume": "2757089.68",
      "turnover": "573558.72",
      "trades": "186"
    },
    {
      "date": "2025-04-24",
      "bid": "0.2041",
      "ask": "0.2068",
      "open": "0.2208",
      "high": "0.2208",
      "low": "0.2033",
      "close": "0.2068",
      "average": "0.2055",
      "volume": "1256303.87",
      "turnover": "258176.19",
      "trades": "98"
    },
    {
      "date": "2025-04-25",
      "bid": "0.2083",
      "ask": "0.213",
      "open": "0.2037",
      "high": "0.2138",
      "low": "0.2025",
      "close": "0.213",
      "average": "0.208",
      "volume": "3165172.63",
      "turnover": "658505.08",
      "trades": "185"
    },
    {
      "date": "2025-04-28",
      "bid": "0.2099",
      "ask": "0.2126",
      "open": "0.213",
      "high": "0.2165",
      "low": "0.2087",
      "close": "0.2126",
      "average": "0.2111",
      "volume": "1920194.25",
      "turnover": "405427.04",
      "trades": "144"
    },
    {
      "date": "2025-04-29",
      "bid": "0.2068",
      "ask": "0.2095",
      "open": "0.2177",
      "high": "0.2212",
      "low": "0.2064",
      "close": "0.2099",
      "average": "0.2106",
      "volume": "1120951",
      "turnover": "236148.28",
      "trades": "155"
    },
    {
      "date": "2025-04-30",
      "bid": "0.2044",
      "ask": "0.2064",
      "open": "0.2095",
      "high": "0.2095",
      "low": "0.1998",
      "close": "0.2068",
      "average": "0.2024",
      "volume": "1361298.09",
      "turnover": "275613.79",
      "trades": "138"
    },
    {
      "date": "2025-05-02",
      "bid": "0.2107",
      "ask": "0.2138",
      "open": "0.2076",
      "high": "0.2142",
      "low": "0.2068",
      "close": "0.2138",
      "average": "0.2107",
      "volume": "1937365.11",
      "turnover": "408451.75",
      "trades": "154"
    },
    {
      "date": "2025-05-05",
      "bid": "0.2744",
      "ask": "0.2748",
      "open": "0.2153",
      "high": "0.2873",
      "low": "0.2138",
      "close": "0.2791",
      "average": "0.2546",
      "volume": "19640613.06",
      "turnover": "5001014.62",
      "trades": "1457"
    },
    {
      "date": "2025-05-06",
      "bid": "0.2488",
      "ask": "0.2495",
      "open": "0.2861",
      "high": "0.2876",
      "low": "0.2394",
      "close": "0.2503",
      "average": "0.264",
      "volume": "10683799.37",
      "turnover": "2821403.2",
      "trades": "881"
    },
    {
      "date": "2025-05-07",
      "bid": "0.2573",
      "ask": "0.2581",
      "open": "0.2484",
      "high": "0.2628",
      "low": "0.2254",
      "close": "0.2573",
      "average": "0.2443",
      "volume": "6530942.53",
      "turnover": "1595491.29",
      "trades": "461"
    },
    {
      "date": "2025-05-08",
      "bid": "0.2565",
      "ask": "0.2624",
      "open": "0.2593",
      "high": "0.2655",
      "low": "0.2507",
      "close": "0.2628",
      "average": "0.2602",
      "volume": "1942495.41",
      "turnover": "505538.04",
      "trades": "248"
    },
    {
      "date": "2025-05-09",
      "bid": "0.304",
      "ask": "0.3094",
      "open": "0.276",
      "high": "0.3219",
      "low": "0.2647",
      "close": "0.3094",
      "average": "0.3019",
      "volume": "22102139.05",
      "turnover": "6672276.48",
      "trades": "1712"
    },
    {
      "date": "2025-05-12",
      "bid": "0.288",
      "ask": "0.309",
      "open": "0.3075",
      "high": "0.3168",
      "low": "0.2589",
      "close": "0.3001",
      "average": "0.2875",
      "volume": "12008250.4",
      "turnover": "3452323.2",
      "trades": "1004"
    },
    {
      "date": "2025-05-13",
      "bid": "0.3075",
      "ask": "0.3172",
      "open": "0.3047",
      "high": "0.3327",
      "low": "0.2822",
      "close": "0.3145",
      "average": "0.3159",
      "volume": "8071491.03",
      "turnover": "2550092.61",
      "trades": "708"
    },
    {
      "date": "2025-05-14",
      "bid": "0.2923",
      "ask": "0.2962",
      "open": "0.3086",
      "high": "0.3261",
      "low": "0.2589",
      "close": "0.2962",
      "average": "0.3021",
      "volume": "8560580.96",
      "turnover": "2586239.92",
      "trades": "763"
    },
    {
      "date": "2025-05-15",
      "bid": "0.269",
      "ask": "0.2814",
      "open": "0.2923",
      "high": "0.2923",
      "low": "0.2643",
      "close": "0.269",
      "average": "0.2745",
      "volume": "6662264.73",
      "turnover": "1829262.76",
      "trades": "557"
    },
    {
      "date": "2025-05-16",
      "bid": "0.2799",
      "ask": "0.2806",
      "open": "0.2775",
      "high": "0.281",
      "low": "0.2674",
      "close": "0.2783",
      "average": "0.2751",
      "volume": "3723320.27",
      "turnover": "1024410.49",
      "trades": "286"
    },
    {
      "date": "2025-05-19",
      "bid": "0.2666",
      "ask": "0.267",
      "open": "0.2783",
      "high": "0.283",
      "low": "0.262",
      "close": "0.274",
      "average": "0.2691",
      "volume": "2361965.58",
      "turnover": "635623.18",
      "trades": "240"
    },
    {
      "date": "2025-05-20",
      "bid": "0.2565",
      "ask": "0.2616",
      "open": "0.267",
      "high": "0.2717",
      "low": "0.2561",
      "close": "0.2561",
      "average": "0.2631",
      "volume": "2005019.69",
      "turnover": "527554.17",
      "trades": "262"
    },
    {
      "date": "2025-05-21",
      "bid": "0.2647",
      "ask": "0.2674",
      "open": "0.2616",
      "high": "0.2791",
      "low": "0.2526",
      "close": "0.2678",
      "average": "0.266",
      "volume": "3778601.17",
      "turnover": "1005380.57",
      "trades": "342"
    },
    {
      "date": "2025-05-22",
      "bid": "0.2596",
      "ask": "0.2678",
      "open": "0.2721",
      "high": "0.2721",
      "low": "0.2565",
      "close": "0.2678",
      "average": "0.2609",
      "volume": "1382331.15",
      "turnover": "360742.89",
      "trades": "161"
    },
    {
      "date": "2025-05-23",
      "bid": "0.26",
      "ask": "0.2643",
      "open": "0.2678",
      "high": "0.2713",
      "low": "0.2554",
      "close": "0.2647",
      "average": "0.261",
      "volume": "1528753.57",
      "turnover": "399101.83",
      "trades": "217"
    },
    {
      "date": "2025-05-26",
      "bid": "0.276",
      "ask": "0.2834",
      "open": "0.26",
      "high": "0.2845",
      "low": "0.2565",
      "close": "0.2838",
      "average": "0.2682",
      "volume": "3242124.5",
      "turnover": "869769.46",
      "trades": "250"
    },
    {
      "date": "2025-05-27",
      "bid": "0.2748",
      "ask": "0.2779",
      "open": "0.2838",
      "high": "0.2838",
      "low": "0.2733",
      "close": "0.2779",
      "average": "0.2791",
      "volume": "1320242.86",
      "turnover": "368515.44",
      "trades": "237"
    },
    {
      "date": "2025-05-28",
      "bid": "0.2795",
      "ask": "0.2799",
      "open": "0.2775",
      "high": "0.2799",
      "low": "0.2725",
      "close": "0.2799",
      "average": "0.2777",
      "volume": "584240.25",
      "turnover": "162251.17",
      "trades": "93"
    },
    {
      "date": "2025-05-30",
      "bid": "0.3001",
      "ask": "0.3032",
      "open": "0.2985",
      "high": "0.3032",
      "low": "0.2814",
      "close": "0.2977",
      "average": "0.2967",
      "volume": "5062318.49",
      "turnover": "1502592.08",
      "trades": "530"
    },
    {
      "date": "2025-06-02",
      "bid": "0.2935",
      "ask": "0.2977",
      "open": "0.3012",
      "high": "0.3028",
      "low": "0.288",
      "close": "0.302",
      "average": "0.2953",
      "volume": "2535620.12",
      "turnover": "748903.77",
      "trades": "305"
    },
    {
      "date": "2025-06-03",
      "bid": "0.3265",
      "ask": "0.33",
      "open": "0.3036",
      "high": "0.3343",
      "low": "0.3001",
      "close": "0.332",
      "average": "0.3169",
      "volume": "7967789.35",
      "turnover": "2524970.5",
      "trades": "584"
    },
    {
      "date": "2025-06-04",
      "bid": "0.3456",
      "ask": "0.3495",
      "open": "0.3343",
      "high": "0.3561",
      "low": "0.3273",
      "close": "0.3421",
      "average": "0.3422",
      "volume": "9622620.37",
      "turnover": "3293906.06",
      "trades": "902"
    },
    {
      "date": "2025-06-05",
      "bid": "0.3708",
      "ask": "0.3716",
      "open": "0.3537",
      "high": "0.3809",
      "low": "0.3351",
      "close": "0.3774",
      "average": "0.362",
      "volume": "6436605.02",
      "turnover": "2330485.54",
      "trades": "667"
    },
    {
      "date": "2025-06-09",
      "bid": "0.3759",
      "ask": "0.3802",
      "open": "0.3833",
      "high": "0.3957",
      "low": "0.3498",
      "close": "0.3794",
      "average": "0.3692",
      "volume": "7341965.28",
      "turnover": "2710767.65",
      "trades": "839"
    },
    {
      "date": "2025-06-10",
      "bid": "0.3642",
      "ask": "0.3654",
      "open": "0.3802",
      "high": "0.3887",
      "low": "0.3638",
      "close": "0.3642",
      "average": "0.376",
      "volume": "4496674.11",
      "turnover": "1690904.77",
      "trades": "480"
    },
    {
      "date": "2025-06-11",
      "bid": "0.3498",
      "ask": "0.3553",
      "open": "0.3572",
      "high": "0.3716",
      "low": "0.3413",
      "close": "0.3506",
      "average": "0.3505",
      "volume": "4129421.32",
      "turnover": "1447534.02",
      "trades": "490"
    },
    {
      "date": "2025-06-12",
      "bid": "0.3405",
      "ask": "0.3463",
      "open": "0.3495",
      "high": "0.3495",
      "low": "0.3366",
      "close": "0.3413",
      "average": "0.342",
      "volume": "1881111.91",
      "turnover": "643513.35",
      "trades": "210"
    },
    {
      "date": "2025-06-13",
      "bid": "0.3304",
      "ask": "0.3316",
      "open": "0.3413",
      "high": "0.3413",
      "low": "0.3191",
      "close": "0.3331",
      "average": "0.3294",
      "volume": "2331203.1",
      "turnover": "768054.23",
      "trades": "282"
    },
    {
      "date": "2025-06-16",
      "bid": "0.3495",
      "ask": "0.3537",
      "open": "0.3304",
      "high": "0.3537",
      "low": "0.3211",
      "close": "0.3537",
      "average": "0.34",
      "volume": "1910648.73",
      "turnover": "649828.55",
      "trades": "246"
    },
    {
      "date": "2025-06-17",
      "bid": "0.3425",
      "ask": "0.3541",
      "open": "0.3728",
      "high": "0.3728",
      "low": "0.3448",
      "close": "0.3463",
      "average": "0.3543",
      "volume": "3097516.77",
      "turnover": "1097466.01",
      "trades": "210"
    },
    {
      "date": "2025-06-18",
      "bid": "0.3452",
      "ask": "0.3495",
      "open": "0.3541",
      "high": "0.3541",
      "low": "0.3358",
      "close": "0.344",
      "average": "0.3433",
      "volume": "1188969.54",
      "turnover": "408190.57",
      "trades": "154"
    },
    {
      "date": "2025-06-19",
      "bid": "0.358",
      "ask": "0.3584",
      "open": "0.3436",
      "high": "0.3697",
      "low": "0.3265",
      "close": "0.3596",
      "average": "0.3479",
      "volume": "2783285.18",
      "turnover": "968482.73",
      "trades": "268"
    },
    {
      "date": "2025-06-23",
      "bid": "0.3358",
      "ask": "0.3378",
      "open": "0.3584",
      "high": "0.3584",
      "low": "0.3308",
      "close": "0.3366",
      "average": "0.3377",
      "volume": "3209980.73",
      "turnover": "1084301.54",
      "trades": "255"
    },
    {
      "date": "2025-06-24",
      "bid": "0.3304",
      "ask": "0.3339",
      "open": "0.3366",
      "high": "0.3444",
      "low": "0.3261",
      "close": "0.3343",
      "average": "0.3367",
      "volume": "1910334.92",
      "turnover": "643372.18",
      "trades": "169"
    },
    {
      "date": "2025-06-25",
      "bid": "0.3207",
      "ask": "0.3265",
      "open": "0.3444",
      "high": "0.3475",
      "low": "0.3187",
      "close": "0.3203",
      "average": "0.3246",
      "volume": "1538754.37",
      "turnover": "499663.69",
      "trades": "224"
    },
    {
      "date": "2025-06-26",
      "bid": "0.3009",
      "ask": "0.3024",
      "open": "0.3203",
      "high": "0.3207",
      "low": "0.2958",
      "close": "0.2958",
      "average": "0.3081",
      "volume": "3580554.26",
      "turnover": "1103204.25",
      "trades": "294"
    },
    {
      "date": "2025-06-27",
      "bid": "0.3028",
      "ask": "0.309",
      "open": "0.3009",
      "high": "0.3164",
      "low": "0.2892",
      "close": "0.309",
      "average": "0.301",
      "volume": "2751595.42",
      "turnover": "828338.71",
      "trades": "295"
    },
    {
      "date": "2025-06-30",
      "bid": "0.3117",
      "ask": "0.318",
      "open": "0.3191",
      "high": "0.3281",
      "low": "0.311",
      "close": "0.3184",
      "average": "0.3177",
      "volume": "1541233.99",
      "turnover": "489800.87",
      "trades": "229"
    },
    {
      "date": "2025-07-01",
      "bid": "0.3149",
      "ask": "0.318",
      "open": "0.318",
      "high": "0.3393",
      "low": "0.302",
      "close": "0.311",
      "average": "0.3206",
      "volume": "7267846.71",
      "turnover": "2330453.63",
      "trades": "453"
    },
    {
      "date": "2025-07-02",
      "bid": "0.3358",
      "ask": "0.3397",
      "open": "0.3339",
      "high": "0.3498",
      "low": "0.3032",
      "close": "0.337",
      "average": "0.3373",
      "volume": "5063149.32",
      "turnover": "1708673.25",
      "trades": "576"
    },
    {
      "date": "2025-07-03",
      "bid": "0.3627",
      "ask": "0.3724",
      "open": "0.3358",
      "high": "0.3848",
      "low": "0.3285",
      "close": "0.3724",
      "average": "0.3624",
      "volume": "6665972.59",
      "turnover": "2415663.58",
      "trades": "823"
    },
    {
      "date": "2025-07-04",
      "bid": "0.4237",
      "ask": "0.4315",
      "open": "0.3724",
      "high": "0.4618",
      "low": "0.3654",
      "close": "0.4299",
      "average": "0.4219",
      "volume": "21996148.09",
      "turnover": "9281960",
      "trades": "2185"
    },
    {
      "date": "2025-07-07",
      "bid": "0.3774",
      "ask": "0.3852",
      "open": "0.4315",
      "high": "0.4501",
      "low": "0.3666",
      "close": "0.379",
      "average": "0.3916",
      "volume": "12102387.27",
      "turnover": "4739847.59",
      "trades": "1056"
    },
    {
      "date": "2025-07-08",
      "bid": "0.3662",
      "ask": "0.3704",
      "open": "0.3852",
      "high": "0.3852",
      "low": "0.3572",
      "close": "0.3697",
      "average": "0.3666",
      "volume": "3717435.03",
      "turnover": "1362893.11",
      "trades": "440"
    },
    {
      "date": "2025-07-09",
      "bid": "0.3634",
      "ask": "0.3669",
      "open": "0.3704",
      "high": "0.3852",
      "low": "0.3549",
      "close": "0.3631",
      "average": "0.3637",
      "volume": "2939768.86",
      "turnover": "1069338.88",
      "trades": "310"
    },
    {
      "date": "2025-07-10",
      "bid": "0.3588",
      "ask": "0.3646",
      "open": "0.3634",
      "high": "0.3736",
      "low": "0.3425",
      "close": "0.365",
      "average": "0.3581",
      "volume": "1570019.72",
      "turnover": "562302.2",
      "trades": "202"
    },
    {
      "date": "2025-07-11",
      "bid": "0.3495",
      "ask": "0.3553",
      "open": "0.3634",
      "high": "0.3638",
      "low": "0.3491",
      "close": "0.3553",
      "average": "0.3523",
      "volume": "1272754.51",
      "turnover": "448376.22",
      "trades": "236"
    },
    {
      "date": "2025-07-14",
      "bid": "0.3362",
      "ask": "0.3421",
      "open": "0.3557",
      "high": "0.3557",
      "low": "0.3351",
      "close": "0.3417",
      "average": "0.3446",
      "volume": "1753107.88",
      "turnover": "604255.45",
      "trades": "204"
    },
    {
      "date": "2025-07-15",
      "bid": "0.3195",
      "ask": "0.3211",
      "open": "0.3339",
      "high": "0.3339",
      "low": "0.316",
      "close": "0.3191",
      "average": "0.3225",
      "volume": "3407250.83",
      "turnover": "1098990.62",
      "trades": "287"
    },
    {
      "date": "2025-07-16",
      "bid": "0.3397",
      "ask": "0.3421",
      "open": "0.3195",
      "high": "0.3471",
      "low": "0.3195",
      "close": "0.3421",
      "average": "0.3365",
      "volume": "1770098.69",
      "turnover": "595809.72",
      "trades": "275"
    },
    {
      "date": "2025-07-17",
      "bid": "0.3405",
      "ask": "0.3452",
      "open": "0.3425",
      "high": "0.3576",
      "low": "0.3339",
      "close": "0.3405",
      "average": "0.3484",
      "volume": "1376483.2",
      "turnover": "479532.24",
      "trades": "226"
    },
    {
      "date": "2025-07-18",
      "bid": "0.3312",
      "ask": "0.337",
      "open": "0.3405",
      "high": "0.3514",
      "low": "0.3269",
      "close": "0.337",
      "average": "0.3343",
      "volume": "879074.72",
      "turnover": "293917.44",
      "trades": "142"
    },
    {
      "date": "2025-07-21",
      "bid": "0.3393",
      "ask": "0.3475",
      "open": "0.3327",
      "high": "0.3576",
      "low": "0.3265",
      "close": "0.3483",
      "average": "0.3417",
      "volume": "2764653.3",
      "turnover": "944688.08",
      "trades": "249"
    },
    {
      "date": "2025-07-22",
      "bid": "0.3479",
      "ask": "0.3533",
      "open": "0.3479",
      "high": "0.3561",
      "low": "0.3475",
      "close": "0.3537",
      "average": "0.3501",
      "volume": "878856.08",
      "turnover": "307703.34",
      "trades": "166"
    },
    {
      "date": "2025-07-23",
      "bid": "0.3491",
      "ask": "0.3522",
      "open": "0.3533",
      "high": "0.3572",
      "low": "0.344",
      "close": "0.3522",
      "average": "0.3516",
      "volume": "1364145.54",
      "turnover": "479654.13",
      "trades": "163"
    },
    {
      "date": "2025-07-24",
      "bid": "0.3732",
      "ask": "0.3778",
      "open": "0.3526",
      "high": "0.4198",
      "low": "0.346",
      "close": "0.3778",
      "average": "0.3757",
      "volume": "4665004.15",
      "turnover": "1753061.9",
      "trades": "418"
    },
    {
      "date": "2025-07-25",
      "bid": "0.3926",
      "ask": "0.3957",
      "open": "0.3806",
      "high": "0.419",
      "low": "0.3806",
      "close": "0.3949",
      "average": "0.4079",
      "volume": "15121064.17",
      "turnover": "6168848.62",
      "trades": "1656"
    },
    {
      "date": "2025-07-28",
      "bid": "0.4789",
      "ask": "0.4805",
      "open": "0.4035",
      "high": "0.5155",
      "low": "0.4012",
      "close": "0.4805",
      "average": "0.4777",
      "volume": "36705187.39",
      "turnover": "17538504.14",
      "trades": "3215"
    },
    {
      "date": "2025-07-29",
      "bid": "0.51",
      "ask": "0.5155",
      "open": "0.4618",
      "high": "0.5512",
      "low": "0.4315",
      "close": "0.5085",
      "average": "0.5022",
      "volume": "25327184",
      "turnover": "12718422.94",
      "trades": "2497"
    },
    {
      "date": "2025-07-30",
      "bid": "0.4665",
      "ask": "0.4735",
      "open": "0.5053",
      "high": "0.5263",
      "low": "0.4517",
      "close": "0.4727",
      "average": "0.4797",
      "volume": "13505832.51",
      "turnover": "6480377.9",
      "trades": "1229"
    },
    {
      "date": "2025-07-31",
      "bid": "0.4867",
      "ask": "0.4898",
      "open": "0.4735",
      "high": "0.5178",
      "low": "0.4587",
      "close": "0.4937",
      "average": "0.4848",
      "volume": "7042810.76",
      "turnover": "3415093.34",
      "trades": "981"
    },
    {
      "date": "2025-08-01",
      "bid": "0.482",
      "ask": "0.489",
      "open": "0.4898",
      "high": "0.5038",
      "low": "0.4665",
      "close": "0.489",
      "average": "0.4851",
      "volume": "3177047.29",
      "turnover": "1541566.29",
      "trades": "515"
    },
    {
      "date": "2025-08-04",
      "bid": "0.4727",
      "ask": "0.4742",
      "open": "0.4898",
      "high": "0.4984",
      "low": "0.4649",
      "close": "0.4742",
      "average": "0.4723",
      "volume": "3004480.8",
      "turnover": "1419067.93",
      "trades": "393"
    },
    {
      "date": "2025-08-05",
      "bid": "0.4416",
      "ask": "0.4455",
      "open": "0.4727",
      "high": "0.4789",
      "low": "0.4354",
      "close": "0.4463",
      "average": "0.4568",
      "volume": "5084844.72",
      "turnover": "2323437.61",
      "trades": "442"
    },
    {
      "date": "2025-08-06",
      "bid": "0.4665",
      "ask": "0.4711",
      "open": "0.4408",
      "high": "0.4875",
      "low": "0.4284",
      "close": "0.4719",
      "average": "0.4662",
      "volume": "4961421.82",
      "turnover": "2313635.97",
      "trades": "535"
    },
    {
      "date": "2025-08-07",
      "bid": "0.4595",
      "ask": "0.4696",
      "open": "0.482",
      "high": "0.482",
      "low": "0.4548",
      "close": "0.4704",
      "average": "0.4632",
      "volume": "3362941.74",
      "turnover": "1557998.06",
      "trades": "423"
    },
    {
      "date": "2025-08-08",
      "bid": "0.4587",
      "ask": "0.4665",
      "open": "0.4735",
      "high": "0.4774",
      "low": "0.4525",
      "close": "0.4665",
      "average": "0.459",
      "volume": "1922168.43",
      "turnover": "882417.16",
      "trades": "293"
    },
    {
      "date": "2025-08-11",
      "bid": "0.4439",
      "ask": "0.4463",
      "open": "0.4595",
      "high": "0.4665",
      "low": "0.4447",
      "close": "0.4463",
      "average": "0.4554",
      "volume": "1343461.02",
      "turnover": "611948.35",
      "trades": "234"
    },
    {
      "date": "2025-08-12",
      "bid": "0.4175",
      "ask": "0.4198",
      "open": "0.4463",
      "high": "0.454",
      "low": "0.4128",
      "close": "0.4128",
      "average": "0.4293",
      "volume": "3115908.16",
      "turnover": "1338161.37",
      "trades": "385"
    },
    {
      "date": "2025-08-13",
      "bid": "0.4214",
      "ask": "0.4276",
      "open": "0.4198",
      "high": "0.4346",
      "low": "0.4183",
      "close": "0.4214",
      "average": "0.4267",
      "volume": "1439874.32",
      "turnover": "614545.94",
      "trades": "239"
    },
    {
      "date": "2025-08-14",
      "bid": "0.4354",
      "ask": "0.4416",
      "open": "0.4276",
      "high": "0.4416",
      "low": "0.4214",
      "close": "0.4416",
      "average": "0.4326",
      "volume": "1505356.65",
      "turnover": "651360.07",
      "trades": "249"
    },
    {
      "date": "2025-08-15",
      "bid": "0.4369",
      "ask": "0.4439",
      "open": "0.4439",
      "high": "0.4665",
      "low": "0.4315",
      "close": "0.4315",
      "average": "0.4536",
      "volume": "2652148.19",
      "turnover": "1203446.56",
      "trades": "332"
    },
    {
      "date": "2025-08-18",
      "bid": "0.4501",
      "ask": "0.4509",
      "open": "0.4439",
      "high": "0.4711",
      "low": "0.4408",
      "close": "0.447",
      "average": "0.4578",
      "volume": "3984769.87",
      "turnover": "1824193.3",
      "trades": "451"
    },
    {
      "date": "2025-08-19",
      "bid": "0.4564",
      "ask": "0.4657",
      "open": "0.4509",
      "high": "0.5621",
      "low": "0.4509",
      "close": "0.4517",
      "average": "0.5125",
      "volume": "24798875.42",
      "turnover": "12710030.32",
      "trades": "2479"
    },
    {
      "date": "2025-08-20",
      "bid": "0.5022",
      "ask": "0.5092",
      "open": "0.475",
      "high": "0.5123",
      "low": "0.4665",
      "close": "0.496",
      "average": "0.4955",
      "volume": "13258540.41",
      "turnover": "6569665.38",
      "trades": "1354"
    },
    {
      "date": "2025-08-21",
      "bid": "0.5746",
      "ask": "0.5792",
      "open": "0.5162",
      "high": "0.5979",
      "low": "0.5131",
      "close": "0.5777",
      "average": "0.5533",
      "volume": "22656396.21",
      "turnover": "12537369.94",
      "trades": "1914"
    },
    {
      "date": "2025-08-22",
      "bid": "0.5458",
      "ask": "0.552",
      "open": "0.5792",
      "high": "0.5831",
      "low": "0.5365",
      "close": "0.5442",
      "average": "0.5515",
      "volume": "9836227.93",
      "turnover": "5424890.52",
      "trades": "1213"
    },
    {
      "date": "2025-08-25",
      "bid": "0.636",
      "ask": "0.6368",
      "open": "0.5403",
      "high": "0.6515",
      "low": "0.5225",
      "close": "0.636",
      "average": "0.6179",
      "volume": "18209107.46",
      "turnover": "11255827.64",
      "trades": "2597"
    },
    {
      "date": "2025-08-26",
      "bid": "0.7425",
      "ask": "0.7456",
      "open": "0.6375",
      "high": "0.7526",
      "low": "0.6368",
      "close": "0.7464",
      "average": "0.7004",
      "volume": "27103944.75",
      "turnover": "18982165.2",
      "trades": "3123"
    },
    {
      "date": "2025-08-27",
      "bid": "0.7075",
      "ask": "0.7153",
      "open": "0.7456",
      "high": "0.7464",
      "low": "0.6842",
      "close": "0.6997",
      "average": "0.7115",
      "volume": "19655494.65",
      "turnover": "13985099.07",
      "trades": "2583"
    },
    {
      "date": "2025-08-28",
      "bid": "0.5186",
      "ask": "0.5256",
      "open": "0.5053",
      "high": "0.5831",
      "low": "0.4836",
      "close": "0.5147",
      "average": "0.5347",
      "volume": "46177854.97",
      "turnover": "24699113.07",
      "trades": "4031"
    },
    {
      "date": "2025-08-29",
      "bid": "0.4634",
      "ask": "0.4641",
      "open": "0.5123",
      "high": "0.5123",
      "low": "0.4509",
      "close": "0.4634",
      "average": "0.4698",
      "volume": "20357276.42",
      "turnover": "9565805.59",
      "trades": "1799"
    },
    {
      "date": "2025-09-01",
      "bid": "0.6072",
      "ask": "0.6158",
      "open": "0.4603",
      "high": "0.6531",
      "low": "0.454",
      "close": "0.6064",
      "average": "0.5815",
      "volume": "35323757.8",
      "turnover": "20536370.23",
      "trades": "3951"
    },
    {
      "date": "2025-09-02",
      "bid": "0.5543",
      "ask": "0.5738",
      "open": "0.6158",
      "high": "0.7386",
      "low": "0.5543",
      "close": "0.5652",
      "average": "0.6701",
      "volume": "57436760.64",
      "turnover": "38491044.82",
      "trades": "5962"
    },
    {
      "date": "2025-09-03",
      "bid": "0.5644",
      "ask": "0.5676",
      "open": "0.5932",
      "high": "0.6274",
      "low": "0.5341",
      "close": "0.5691",
      "average": "0.5787",
      "volume": "22625132.14",
      "turnover": "13096240.48",
      "trades": "2142"
    },
    {
      "date": "2025-09-04",
      "bid": "0.5326",
      "ask": "0.5396",
      "open": "0.5746",
      "high": "0.5901",
      "low": "0.5287",
      "close": "0.5341",
      "average": "0.5506",
      "volume": "10262585.23",
      "turnover": "5651377.56",
      "trades": "964"
    },
    {
      "date": "2025-09-05",
      "bid": "0.5022",
      "ask": "0.5108",
      "open": "0.5489",
      "high": "0.5489",
      "low": "0.4952",
      "close": "0.5007",
      "average": "0.51",
      "volume": "12225596.69",
      "turnover": "6235402.88",
      "trades": "973"
    },
    {
      "date": "2025-09-08",
      "bid": "0.5022",
      "ask": "0.5092",
      "open": "0.5131",
      "high": "0.566",
      "low": "0.4952",
      "close": "0.5186",
      "average": "0.5302",
      "volume": "13840301.05",
      "turnover": "7337903.1",
      "trades": "1252"
    },
    {
      "date": "2025-09-09",
      "bid": "0.4976",
      "ask": "0.5046",
      "open": "0.51",
      "high": "0.5193",
      "low": "0.4921",
      "close": "0.4976",
      "average": "0.5017",
      "volume": "6720647.73",
      "turnover": "3371987.93",
      "trades": "607"
    },
    {
      "date": "2025-09-10",
      "bid": "0.4781",
      "ask": "0.4867",
      "open": "0.4976",
      "high": "0.5162",
      "low": "0.475",
      "close": "0.482",
      "average": "0.4965",
      "volume": "4858122.68",
      "turnover": "2412312.6",
      "trades": "540"
    },
    {
      "date": "2025-09-11",
      "bid": "0.4984",
      "ask": "0.5053",
      "open": "0.5271",
      "high": "0.5318",
      "low": "0.4952",
      "close": "0.4976",
      "average": "0.5118",
      "volume": "9365895.94",
      "turnover": "4793787.22",
      "trades": "1015"
    },
    {
      "date": "2025-09-12",
      "bid": "0.496",
      "ask": "0.5015",
      "open": "0.5061",
      "high": "0.5061",
      "low": "0.4781",
      "close": "0.4937",
      "average": "0.4907",
      "volume": "4785090.88",
      "turnover": "2347956.06",
      "trades": "509"
    },
    {
      "date": "2025-09-15",
      "bid": "0.5131",
      "ask": "0.5193",
      "open": "0.5092",
      "high": "0.5567",
      "low": "0.5092",
      "close": "0.5123",
      "average": "0.5284",
      "volume": "10941915.37",
      "turnover": "5782508.58",
      "trades": "1143"
    },
    {
      "date": "2025-09-16",
      "bid": "0.4766",
      "ask": "0.4805",
      "open": "0.5193",
      "high": "0.5193",
      "low": "0.468",
      "close": "0.4805",
      "average": "0.4868",
      "volume": "8118475.23",
      "turnover": "3953159.19",
      "trades": "785"
    },
    {
      "date": "2025-09-17",
      "bid": "0.4564",
      "ask": "0.4603",
      "open": "0.4921",
      "high": "0.4921",
      "low": "0.454",
      "close": "0.461",
      "average": "0.4625",
      "volume": "6589604.62",
      "turnover": "3048081.73",
      "trades": "664"
    },
    {
      "date": "2025-09-18",
      "bid": "0.4369",
      "ask": "0.4447",
      "open": "0.4641",
      "high": "0.4649",
      "low": "0.4299",
      "close": "0.4439",
      "average": "0.4459",
      "volume": "9221873.4",
      "turnover": "4112065.87",
      "trades": "591"
    },
    {
      "date": "2025-09-19",
      "bid": "0.4206",
      "ask": "0.426",
      "open": "0.4439",
      "high": "0.4447",
      "low": "0.4198",
      "close": "0.4206",
      "average": "0.4272",
      "volume": "5887975.89",
      "turnover": "2515747.98",
      "trades": "543"
    },
    {
      "date": "2025-09-22",
      "bid": "0.4043",
      "ask": "0.4074",
      "open": "0.426",
      "high": "0.4665",
      "low": "0.3918",
      "close": "0.3988",
      "average": "0.425",
      "volume": "13541399.9",
      "turnover": "5756636.54",
      "trades": "1073"
    },
    {
      "date": "2025-09-23",
      "bid": "0.3852",
      "ask": "0.3895",
      "open": "0.4043",
      "high": "0.4043",
      "low": "0.3809",
      "close": "0.3911",
      "average": "0.3875",
      "volume": "4605192.28",
      "turnover": "1784626.89",
      "trades": "489"
    },
    {
      "date": "2025-09-24",
      "bid": "0.3926",
      "ask": "0.3965",
      "open": "0.3848",
      "high": "0.4431",
      "low": "0.3767",
      "close": "0.3903",
      "average": "0.4047",
      "volume": "12215333.52",
      "turnover": "4943304.57",
      "trades": "920"
    },
    {
      "date": "2025-09-25",
      "bid": "0.3732",
      "ask": "0.3751",
      "open": "0.3973",
      "high": "0.412",
      "low": "0.3658",
      "close": "0.3658",
      "average": "0.3837",
      "volume": "5480578.44",
      "turnover": "2104090.98",
      "trades": "622"
    },
    {
      "date": "2025-09-26",
      "bid": "0.3662",
      "ask": "0.3685",
      "open": "0.3491",
      "high": "0.3973",
      "low": "0.3382",
      "close": "0.3685",
      "average": "0.369",
      "volume": "20610195.25",
      "turnover": "7605281.19",
      "trades": "1126"
    },
    {
      "date": "2025-09-29",
      "bid": "0.3903",
      "ask": "0.3911",
      "open": "0.3771",
      "high": "0.4004",
      "low": "0.3553",
      "close": "0.3903",
      "average": "0.3703",
      "volume": "4647430.73",
      "turnover": "1721172.03",
      "trades": "501"
    },
    {
      "date": "2025-09-30",
      "bid": "0.3934",
      "ask": "0.4004",
      "open": "0.3926",
      "high": "0.4043",
      "low": "0.3771",
      "close": "0.3887",
      "average": "0.3897",
      "volume": "3170805.79",
      "turnover": "1235566.61",
      "trades": "444"
    },
    {
      "date": "2025-10-01",
      "bid": "0.3965",
      "ask": "0.4004",
      "open": "0.3883",
      "high": "0.4245",
      "low": "0.3778",
      "close": "0.4066",
      "average": "0.4056",
      "volume": "7777205.74",
      "turnover": "3154575.71",
      "trades": "590"
    },
    {
      "date": "2025-10-02",
      "bid": "0.402",
      "ask": "0.4175",
      "open": "0.455",
      "high": "0.47",
      "low": "0.402",
      "close": "0.4025",
      "average": "0.4356",
      "volume": "10963811",
      "turnover": "4775365.96",
      "trades": "975"
    },
    {
      "date": "2025-10-03",
      "bid": "0.40",
      "ask": "0.4075",
      "open": "0.4125",
      "high": "0.4265",
      "low": "0.3955",
      "close": "0.3955",
      "average": "0.4079",
      "volume": "2491792",
      "turnover": "1016423.61",
      "trades": "326"
    },
    {
      "date": "2025-10-06",
      "bid": "0.374",
      "ask": "0.375",
      "open": "0.40",
      "high": "0.40",
      "low": "0.368",
      "close": "0.37",
      "average": "0.3784",
      "volume": "3314230",
      "turnover": "1253970.79",
      "trades": "447"
    },
    {
      "date": "2025-10-07",
      "bid": "0.336",
      "ask": "0.338",
      "open": "0.3715",
      "high": "0.3715",
      "low": "0.3345",
      "close": "0.3345",
      "average": "0.346",
      "volume": "6921391",
      "turnover": "2394812.56",
      "trades": "2026"
    },
    {
      "date": "2025-10-08",
      "bid": "0.3335",
      "ask": "0.3365",
      "open": "0.3345",
      "high": "0.343",
      "low": "0.3235",
      "close": "0.3335",
      "average": "0.3334",
      "volume": "3873011",
      "turnover": "1291246.07",
      "trades": "455"
    },
    {
      "date": "2025-10-09",
      "bid": "0.337",
      "ask": "0.3405",
      "open": "0.3365",
      "high": "0.3465",
      "low": "0.3295",
      "close": "0.3405",
      "average": "0.3363",
      "volume": "3006786",
      "turnover": "1011038.81",
      "trades": "357"
    },
    {
      "date": "2025-10-10",
      "bid": "0.341",
      "ask": "0.3485",
      "open": "0.3405",
      "high": "0.3545",
      "low": "0.3305",
      "close": "0.3485",
      "average": "0.3445",
      "volume": "5234910",
      "turnover": "1803253.69",
      "trades": "440"
    },
    {
      "date": "2025-10-13",
      "bid": "0.336",
      "ask": "0.34",
      "open": "0.3485",
      "high": "0.3485",
      "low": "0.331",
      "close": "0.34",
      "average": "0.3363",
      "volume": "2264998",
      "turnover": "761777.16",
      "trades": "286"
    },
    {
      "date": "2025-10-14",
      "bid": "0.3275",
      "ask": "0.3305",
      "open": "0.3395",
      "high": "0.3395",
      "low": "0.3235",
      "close": "0.3305",
      "average": "0.3308",
      "volume": "2328141",
      "turnover": "770127.62",
      "trades": "327"
    },
    {
      "date": "2025-10-15",
      "bid": "0.329",
      "ask": "0.33",
      "open": "0.3275",
      "high": "0.34",
      "low": "0.3255",
      "close": "0.33",
      "average": "0.3322",
      "volume": "2365689",
      "turnover": "785957.41",
      "trades": "414"
    },
    {
      "date": "2025-10-16",
      "bid": "0.324",
      "ask": "0.326",
      "open": "0.329",
      "high": "0.335",
      "low": "0.318",
      "close": "0.327",
      "average": "0.3272",
      "volume": "8036763",
      "turnover": "2629349.44",
      "trades": "2006"
    },
    {
      "date": "2025-10-17",
      "bid": "0.331",
      "ask": "0.3335",
      "open": "0.3295",
      "high": "0.345",
      "low": "0.3215",
      "close": "0.334",
      "average": "0.3328",
      "volume": "5668789",
      "turnover": "1886770.21",
      "trades": "444"
    },
    {
      "date": "2025-10-20",
      "bid": "0.327",
      "ask": "0.3275",
      "open": "0.334",
      "high": "0.345",
      "low": "0.325",
      "close": "0.327",
      "average": "0.3366",
      "volume": "5018585",
      "turnover": "1689479.5",
      "trades": "367"
    },
    {
      "date": "2025-10-21",
      "bid": "0.3015",
      "ask": "0.303",
      "open": "0.328",
      "high": "0.334",
      "low": "0.30",
      "close": "0.30",
      "average": "0.3079",
      "volume": "6342466",
      "turnover": "1952895.5",
      "trades": "601"
    },
    {
      "date": "2025-10-22",
      "bid": "0.294",
      "ask": "0.2945",
      "open": "0.303",
      "high": "0.305",
      "low": "0.286",
      "close": "0.2945",
      "average": "0.2916",
      "volume": "7997713",
      "turnover": "2332424.68",
      "trades": "618"
    },
    {
      "date": "2025-10-23",
      "bid": "0.33",
      "ask": "0.332",
      "open": "0.295",
      "high": "0.332",
      "low": "0.288",
      "close": "0.3255",
      "average": "0.303",
      "volume": "7672241",
      "turnover": "2324731.67",
      "trades": "923"
    },
    {
      "date": "2025-10-24",
      "bid": "0.325",
      "ask": "0.3395",
      "open": "0.332",
      "high": "0.3555",
      "low": "0.323",
      "close": "0.325",
      "average": "0.3381",
      "volume": "7300210",
      "turnover": "2468023.66",
      "trades": "685"
    },
    {
      "date": "2025-10-27",
      "bid": "0.318",
      "ask": "0.3225",
      "open": "0.3395",
      "high": "0.345",
      "low": "0.311",
      "close": "0.3225",
      "average": "0.3258",
      "volume": "3965395",
      "turnover": "1292035.42",
      "trades": "361"
    },
    {
      "date": "2025-10-28",
      "bid": "0.3425",
      "ask": "0.345",
      "open": "0.326",
      "high": "0.35",
      "low": "0.317",
      "close": "0.342",
      "average": "0.3411",
      "volume": "8418992",
      "turnover": "2871612.4",
      "trades": "646"
    },
    {
      "date": "2025-10-29",
      "bid": "0.331",
      "ask": "0.336",
      "open": "0.345",
      "high": "0.352",
      "low": "0.331",
      "close": "0.336",
      "average": "0.3382",
      "volume": "3306612",
      "turnover": "1118163.01",
      "trades": "350"
    },
    {
      "date": "2025-10-30",
      "bid": "0.3155",
      "ask": "0.316",
      "open": "0.3365",
      "high": "0.3365",
      "low": "0.3125",
      "close": "0.315",
      "average": "0.3205",
      "volume": "4139559",
      "turnover": "1326655.05",
      "trades": "314"
    },
    {
      "date": "2025-10-31",
      "bid": "0.317",
      "ask": "0.32",
      "open": "0.3175",
      "high": "0.3365",
      "low": "0.316",
      "close": "0.318",
      "average": "0.322",
      "volume": "2123561",
      "turnover": "683697.24",
      "trades": "164"
    },
    {
      "date": "2025-11-03",
      "bid": "0.315",
      "ask": "0.3185",
      "open": "0.3205",
      "high": "0.325",
      "low": "0.315",
      "close": "0.3185",
      "average": "0.3188",
      "volume": "1667331",
      "turnover": "531594.81",
      "trades": "197"
    },
    {
      "date": "2025-11-04",
      "bid": "0.3035",
      "ask": "0.311",
      "open": "0.3205",
      "high": "0.325",
      "low": "0.301",
      "close": "0.311",
      "average": "0.3155",
      "volume": "1821177",
      "turnover": "574570.31",
      "trades": "169"
    },
    {
      "date": "2025-11-05",
      "bid": "0.299",
      "ask": "0.303",
      "open": "0.311",
      "high": "0.314",
      "low": "0.2945",
      "close": "0.303",
      "average": "0.3018",
      "volume": "2589803",
      "turnover": "781690.09",
      "trades": "265"
    },
    {
      "date": "2025-11-06",
      "bid": "0.3095",
      "ask": "0.313",
      "open": "0.2995",
      "high": "0.319",
      "low": "0.2965",
      "close": "0.314",
      "average": "0.3103",
      "volume": "1228238",
      "turnover": "381134.92",
      "trades": "165"
    },
    {
      "date": "2025-11-07",
      "bid": "0.321",
      "ask": "0.3265",
      "open": "0.32",
      "high": "0.333",
      "low": "0.313",
      "close": "0.3265",
      "average": "0.3213",
      "volume": "3171805",
      "turnover": "1018944.15",
      "trades": "271"
    },
    {
      "date": "2025-11-10",
      "bid": "0.321",
      "ask": "0.336",
      "open": "0.3305",
      "high": "0.3555",
      "low": "0.318",
      "close": "0.336",
      "average": "0.3359",
      "volume": "5741654",
      "turnover": "1928428.66",
      "trades": "375"
    },
    {
      "date": "2025-11-11",
      "bid": "0.3205",
      "ask": "0.3315",
      "open": "0.329",
      "high": "0.3375",
      "low": "0.3195",
      "close": "0.3295",
      "average": "0.3282",
      "volume": "2218993",
      "turnover": "728341.84",
      "trades": "241"
    },
    {
      "date": "2025-11-12",
      "bid": "0.2995",
      "ask": "0.30",
      "open": "0.3195",
      "high": "0.3195",
      "low": "0.293",
      "close": "0.30",
      "average": "0.3033",
      "volume": "10628932",
      "turnover": "3223311.34",
      "trades": "651"
    },
    {
      "date": "2025-11-13",
      "bid": "0.304",
      "ask": "0.3045",
      "open": "0.30",
      "high": "0.3115",
      "low": "0.295",
      "close": "0.3045",
      "average": "0.302",
      "volume": "3060064",
      "turnover": "924222.59",
      "trades": "385"
    },
    {
      "date": "2025-11-14",
      "bid": "0.309",
      "ask": "0.316",
      "open": "0.304",
      "high": "0.32",
      "low": "0.296",
      "close": "0.316",
      "average": "0.3059",
      "volume": "4958215",
      "turnover": "1516793.71",
      "trades": "301"
    },
    {
      "date": "2025-11-17",
      "bid": "0.301",
      "ask": "0.3035",
      "open": "0.316",
      "high": "0.3195",
      "low": "0.2965",
      "close": "0.3035",
      "average": "0.3032",
      "volume": "2732471",
      "turnover": "828427.95",
      "trades": "324"
    },
    {
      "date": "2025-11-18",
      "bid": "0.274",
      "ask": "0.2745",
      "open": "0.31",
      "high": "0.31",
      "low": "0.2695",
      "close": "0.275",
      "average": "0.2836",
      "volume": "8496406",
      "turnover": "2410029.84",
      "trades": "632"
    },
    {
      "date": "2025-11-19",
      "bid": "0.2605",
      "ask": "0.262",
      "open": "0.2755",
      "high": "0.285",
      "low": "0.2585",
      "close": "0.261",
      "average": "0.2671",
      "volume": "7124117",
      "turnover": "1903081.23",
      "trades": "579"
    },
    {
      "date": "2025-11-20",
      "bid": "0.274",
      "ask": "0.28",
      "open": "0.262",
      "high": "0.29",
      "low": "0.262",
      "close": "0.28",
      "average": "0.271",
      "volume": "5321672",
      "turnover": "1441987.19",
      "trades": "533"
    },
    {
      "date": "2025-11-21",
      "bid": "0.259",
      "ask": "0.2595",
      "open": "0.29",
      "high": "0.29",
      "low": "0.258",
      "close": "0.26",
      "average": "0.2658",
      "volume": "8874509",
      "turnover": "2358997.36",
      "trades": "627"
    },
    {
      "date": "2025-11-24",
      "bid": "0.256",
      "ask": "0.264",
      "open": "0.26",
      "high": "0.279",
      "low": "0.2495",
      "close": "0.264",
      "average": "0.2605",
      "volume": "8578135",
      "turnover": "2234835.45",
      "trades": "558"
    },
    {
      "date": "2025-11-25",
      "bid": "0.257",
      "ask": "0.26",
      "open": "0.2705",
      "high": "0.278",
      "low": "0.2555",
      "close": "0.2565",
      "average": "0.2676",
      "volume": "9753086",
      "turnover": "2609735.13",
      "trades": "725"
    },
    {
      "date": "2025-11-26",
      "bid": "0.272",
      "ask": "0.2765",
      "open": "0.265",
      "high": "0.2945",
      "low": "0.245",
      "close": "0.2765",
      "average": "0.2686",
      "volume": "22933366",
      "turnover": "6161005.24",
      "trades": "1049"
    },
    {
      "date": "2025-11-27",
      "bid": "0.2645",
      "ask": "0.2675",
      "open": "0.29",
      "high": "0.29",
      "low": "0.263",
      "close": "0.263",
      "average": "0.2691",
      "volume": "12134059",
      "turnover": "3265389.02",
      "trades": "724"
    },
    {
      "date": "2025-11-28",
      "bid": "0.281",
      "ask": "0.2845",
      "open": "0.2645",
      "high": "0.301",
      "low": "0.26",
      "close": "0.301",
      "average": "0.2884",
      "volume": "22141906",
      "turnover": "6386156.92",
      "trades": "710"
    },
    {
      "date": "2025-12-01",
      "bid": "0.3005",
      "ask": "0.305",
      "open": "0.289",
      "high": "0.31",
      "low": "0.285",
      "close": "0.3035",
      "average": "0.2963",
      "volume": "11273059",
      "turnover": "3340215.66",
      "trades": "604"
    },
    {
      "date": "2025-12-02",
      "bid": "0.301",
      "ask": "0.305",
      "open": "0.295",
      "high": "0.3145",
      "low": "0.2945",
      "close": "0.3005",
      "average": "0.3039",
      "volume": "6033429",
      "turnover": "1833829.02",
      "trades": "456"
    },
    {
      "date": "2025-12-03",
      "bid": "0.279",
      "ask": "0.2815",
      "open": "0.305",
      "high": "0.305",
      "low": "0.279",
      "close": "0.283",
      "average": "0.2868",
      "volume": "5555410",
      "turnover": "1593526.61",
      "trades": "434"
    },
    {
      "date": "2025-12-04",
      "bid": "0.2835",
      "ask": "0.2895",
      "open": "0.2855",
      "high": "0.2995",
      "low": "0.283",
      "close": "0.289",
      "average": "0.2896",
      "volume": "3456106",
      "turnover": "1000975.73",
      "trades": "272"
    },
    {
      "date": "2025-12-05",
      "bid": "0.2875",
      "ask": "0.291",
      "open": "0.2895",
      "high": "0.2925",
      "low": "0.28",
      "close": "0.291",
      "average": "0.2863",
      "volume": "3641986",
      "turnover": "1042607.66",
      "trades": "273"
    },
    {
      "date": "2025-12-08",
      "bid": "0.2705",
      "ask": "0.2765",
      "open": "0.291",
      "high": "0.2995",
      "low": "0.267",
      "close": "0.276",
      "average": "0.2798",
      "volume": "7287602",
      "turnover": "2039331.84",
      "trades": "428"
    },
    {
      "date": "2025-12-09",
      "bid": "0.2675",
      "ask": "0.2685",
      "open": "0.27",
      "high": "0.278",
      "low": "0.2595",
      "close": "0.2685",
      "average": "0.2669",
      "volume": "4304545",
      "turnover": "1149008.31",
      "trades": "325"
    },
    {
      "date": "2025-12-10",
      "bid": "0.267",
      "ask": "0.268",
      "open": "0.2675",
      "high": "0.2725",
      "low": "0.265",
      "close": "0.267",
      "average": "0.2675",
      "volume": "2902969",
      "turnover": "776548.28",
      "trades": "241"
    },
    {
      "date": "2025-12-11",
      "bid": "0.255",
      "ask": "0.258",
      "open": "0.27",
      "high": "0.2735",
      "low": "0.251",
      "close": "0.2575",
      "average": "0.2564",
      "volume": "8806378",
      "turnover": "2257637.5",
      "trades": "457"
    },
    {
      "date": "2025-12-12",
      "bid": "0.255",
      "ask": "0.2575",
      "open": "0.2555",
      "high": "0.2665",
      "low": "0.255",
      "close": "0.2595",
      "average": "0.2581",
      "volume": "3536601",
      "turnover": "912677.27",
      "trades": "282"
    },
    {
      "date": "2025-12-15",
      "bid": "0.2615",
      "ask": "0.2625",
      "open": "0.2585",
      "high": "0.266",
      "low": "0.256",
      "close": "0.263",
      "average": "0.2611",
      "volume": "2792787",
      "turnover": "729034.96",
      "trades": "285"
    },
    {
      "date": "2025-12-16",
      "bid": "0.2565",
      "ask": "0.2595",
      "open": "0.2625",
      "high": "0.266",
      "low": "0.2555",
      "close": "0.259",
      "average": "0.2588",
      "volume": "2143717",
      "turnover": "554794.58",
      "trades": "241"
    },
    {
      "date": "2025-12-17",
      "bid": "0.2485",
      "ask": "0.252",
      "open": "0.2595",
      "high": "0.2595",
      "low": "0.2465",
      "close": "0.248",
      "average": "0.2519",
      "volume": "4179818",
      "turnover": "1052967.42",
      "trades": "321"
    },
    {
      "date": "2025-12-18",
      "bid": "0.225",
      "ask": "0.229",
      "open": "0.24",
      "high": "0.24",
      "low": "0.2005",
      "close": "0.23",
      "average": "0.2178",
      "volume": "32066705",
      "turnover": "6983856.71",
      "trades": "1362"
    },
    {
      "date": "2025-12-19",
      "bid": "0.222",
      "ask": "0.223",
      "open": "0.2245",
      "high": "0.235",
      "low": "0.22",
      "close": "0.2205",
      "average": "0.2257",
      "volume": "4574299",
      "turnover": "1032408.44",
      "trades": "358"
    },
    {
      "date": "2025-12-22",
      "bid": "0.2265",
      "ask": "0.229",
      "open": "0.221",
      "high": "0.23",
      "low": "0.221",
      "close": "0.2295",
      "average": "0.2263",
      "volume": "5080457",
      "turnover": "1149570.31",
      "trades": "302"
    },
    {
      "date": "2025-12-23",
      "bid": "0.23",
      "ask": "0.232",
      "open": "0.2305",
      "high": "0.2355",
      "low": "0.225",
      "close": "0.229",
      "average": "0.2292",
      "volume": "4925193",
      "turnover": "1128826.01",
      "trades": "315"
    },
    {
      "date": "2025-12-29",
      "bid": "0.23",
      "ask": "0.233",
      "open": "0.232",
      "high": "0.238",
      "low": "0.2225",
      "close": "0.233",
      "average": "0.2282",
      "volume": "3769068",
      "turnover": "860251.2",
      "trades": "249"
    },
    {
      "date": "2025-12-30",
      "bid": "0.226",
      "ask": "0.227",
      "open": "0.23",
      "high": "0.2345",
      "low": "0.2235",
      "close": "0.227",
      "average": "0.2272",
      "volume": "4546611",
      "turnover": "1033175.73",
      "trades": "293"
    },
    {
      "date": "2026-01-02",
      "bid": "0.226",
      "ask": "0.227",
      "open": "0.227",
      "high": "0.234",
      "low": "0.2245",
      "close": "0.227",
      "average": "0.2279",
      "volume": "1710656",
      "turnover": "389787.85",
      "trades": "200"
    },
    {
      "date": "2026-01-05",
      "bid": "0.223",
      "ask": "0.2245",
      "open": "0.2265",
      "high": "0.2285",
      "low": "0.2195",
      "close": "0.22",
      "average": "0.2232",
      "volume": "2535369",
      "turnover": "565877.74",
      "trades": "242"
    },
    {
      "date": "2026-01-07",
      "bid": "0.219",
      "ask": "0.2195",
      "open": "0.2225",
      "high": "0.2275",
      "low": "0.2145",
      "close": "0.217",
      "average": "0.2185",
      "volume": "4586392",
      "turnover": "1002334.54",
      "trades": "356"
    },
    {
      "date": "2026-01-08",
      "bid": "0.214",
      "ask": "0.2165",
      "open": "0.217",
      "high": "0.22",
      "low": "0.212",
      "close": "0.213",
      "average": "0.2151",
      "volume": "2791266",
      "turnover": "600454.49",
      "trades": "220"
    },
    {
      "date": "2026-01-09",
      "bid": "0.22",
      "ask": "0.224",
      "open": "0.2135",
      "high": "0.224",
      "low": "0.2125",
      "close": "0.224",
      "average": "0.2178",
      "volume": "3631123",
      "turnover": "790929.7",
      "trades": "244"
    },
    {
      "date": "2026-01-12",
      "bid": "0.2245",
      "ask": "0.23",
      "open": "0.224",
      "high": "0.237",
      "low": "0.2205",
      "close": "0.23",
      "average": "0.2283",
      "volume": "2434848",
      "turnover": "555951.91",
      "trades": "229"
    },
    {
      "date": "2026-01-13",
      "bid": "0.2205",
      "ask": "0.2265",
      "open": "0.23",
      "high": "0.23",
      "low": "0.22",
      "close": "0.228",
      "average": "0.2233",
      "volume": "2565728",
      "turnover": "572972.04",
      "trades": "222"
    },
    {
      "date": "2026-01-14",
      "bid": "0.209",
      "ask": "0.211",
      "open": "0.2205",
      "high": "0.2285",
      "low": "0.2055",
      "close": "0.2075",
      "average": "0.2118",
      "volume": "6747554",
      "turnover": "1429268.85",
      "trades": "483"
    },
    {
      "date": "2026-01-15",
      "bid": "0.1982",
      "ask": "0.20",
      "open": "0.2095",
      "high": "0.214",
      "low": "0.1968",
      "close": "0.1986",
      "average": "0.2023",
      "volume": "11647163",
      "turnover": "2356072.04",
      "trades": "407"
    },
    {
      "date": "2026-01-16",
      "bid": "0.1964",
      "ask": "0.1994",
      "open": "0.20",
      "high": "0.2045",
      "low": "0.195",
      "close": "0.2015",
      "average": "0.1987",
      "volume": "5260752",
      "turnover": "1045522.24",
      "trades": "290"
    },
    {
      "date": "2026-01-19",
      "bid": "0.1912",
      "ask": "0.195",
      "open": "0.215",
      "high": "0.224",
      "low": "0.1902",
      "close": "0.1948",
      "average": "0.204",
      "volume": "21512864",
      "turnover": "4388466.55",
      "trades": "1094"
    },
    {
      "date": "2026-01-20",
      "bid": "0.217",
      "ask": "0.223",
      "open": "0.197",
      "high": "0.224",
      "low": "0.1922",
      "close": "0.224",
      "average": "0.2103",
      "volume": "17617752",
      "turnover": "3704851.19",
      "trades": "837"
    },
    {
      "date": "2026-01-21",
      "bid": "0.2135",
      "ask": "0.217",
      "open": "0.2275",
      "high": "0.228",
      "low": "0.2075",
      "close": "0.217",
      "average": "0.2134",
      "volume": "5962769",
      "turnover": "1272465.31",
      "trades": "397"
    },
    {
      "date": "2026-01-22",
      "bid": "0.206",
      "ask": "0.2085",
      "open": "0.222",
      "high": "0.2275",
      "low": "0.203",
      "close": "0.2045",
      "average": "0.2145",
      "volume": "6599903",
      "turnover": "1415945.15",
      "trades": "402"
    },
    {
      "date": "2026-01-23",
      "bid": "0.205",
      "ask": "0.2075",
      "open": "0.205",
      "high": "0.2135",
      "low": "0.198",
      "close": "0.2035",
      "average": "0.2034",
      "volume": "6100814",
      "turnover": "1241171.25",
      "trades": "325"
    },
    {
      "date": "2026-01-26",
      "bid": "0.215",
      "ask": "0.219",
      "open": "0.204",
      "high": "0.219",
      "low": "0.203",
      "close": "0.2155",
      "average": "0.2125",
      "volume": "4376995",
      "turnover": "930297",
      "trades": "336"
    },
    {
      "date": "2026-01-27",
      "bid": "0.206",
      "ask": "0.21",
      "open": "0.2185",
      "high": "0.224",
      "low": "0.205",
      "close": "0.205",
      "average": "0.2115",
      "volume": "7113401",
      "turnover": "1504430.66",
      "trades": "452"
    },
    {
      "date": "2026-01-28",
      "bid": "0.211",
      "ask": "0.2165",
      "open": "0.21",
      "high": "0.217",
      "low": "0.205",
      "close": "0.2165",
      "average": "0.2101",
      "volume": "5677673",
      "turnover": "1192696.23",
      "trades": "282"
    },
    {
      "date": "2026-01-29",
      "bid": "0.2035",
      "ask": "0.211",
      "open": "0.2165",
      "high": "0.218",
      "low": "0.1996",
      "close": "0.1996",
      "average": "0.2064",
      "volume": "6527294",
      "turnover": "1347494.93",
      "trades": "384"
    },
    {
      "date": "2026-01-30",
      "bid": "0.1998",
      "ask": "0.201",
      "open": "0.1998",
      "high": "0.21",
      "low": "0.197",
      "close": "0.197",
      "average": "0.2011",
      "volume": "4314733",
      "turnover": "867764.65",
      "trades": "297"
    },
    {
      "date": "2026-02-02",
      "bid": "0.1946",
      "ask": "0.1964",
      "open": "0.201",
      "high": "0.201",
      "low": "0.1938",
      "close": "0.1946",
      "average": "0.1971",
      "volume": "3852930",
      "turnover": "759418.42",
      "trades": "279"
    },
    {
      "date": "2026-02-03",
      "bid": "0.1946",
      "ask": "0.1978",
      "open": "0.197",
      "high": "0.204",
      "low": "0.1948",
      "close": "0.198",
      "average": "0.1976",
      "volume": "3800726",
      "turnover": "750968.31",
      "trades": "238"
    },
    {
      "date": "2026-02-04",
      "bid": "0.1862",
      "ask": "0.1868",
      "open": "0.198",
      "high": "0.1988",
      "low": "0.183",
      "close": "0.1868",
      "average": "0.1895",
      "volume": "9264071",
      "turnover": "1755292.38",
      "trades": "522"
    },
    {
      "date": "2026-02-05",
      "bid": "0.1764",
      "ask": "0.1782",
      "open": "0.1868",
      "high": "0.1966",
      "low": "0.1754",
      "close": "0.1782",
      "average": "0.1823",
      "volume": "4384966",
      "turnover": "799428.77",
      "trades": "311"
    },
    {
      "date": "2026-02-06",
      "bid": "0.1872",
      "ask": "0.189",
      "open": "0.1792",
      "high": "0.1896",
      "low": "0.1762",
      "close": "0.1872",
      "average": "0.1824",
      "volume": "4623422",
      "turnover": "843171.45",
      "trades": "314"
    },
    {
      "date": "2026-02-09",
      "bid": "0.1814",
      "ask": "0.1832",
      "open": "0.189",
      "high": "0.195",
      "low": "0.18",
      "close": "0.1822",
      "average": "0.1883",
      "volume": "3695748",
      "turnover": "696067.81",
      "trades": "247"
    },
    {
      "date": "2026-02-10",
      "bid": "0.1838",
      "ask": "0.188",
      "open": "0.1848",
      "high": "0.19",
      "low": "0.181",
      "close": "0.189",
      "average": "0.1847",
      "volume": "3174995",
      "turnover": "586285.89",
      "trades": "152"
    },
    {
      "date": "2026-02-11",
      "bid": "0.18",
      "ask": "0.1826",
      "open": "0.184",
      "high": "0.19",
      "low": "0.1774",
      "close": "0.18",
      "average": "0.1818",
      "volume": "3628231",
      "turnover": "659741.33",
      "trades": "205"
    },
    {
      "date": "2026-02-12",
      "bid": "0.1776",
      "ask": "0.1798",
      "open": "0.1802",
      "high": "0.186",
      "low": "0.177",
      "close": "0.18",
      "average": "0.1799",
      "volume": "2213922",
      "turnover": "398343.68",
      "trades": "153"
    },
    {
      "date": "2026-02-13",
      "bid": "0.178",
      "ask": "0.1788",
      "open": "0.18",
      "high": "0.1838",
      "low": "0.176",
      "close": "0.1788",
      "average": "0.1789",
      "volume": "1468836",
      "turnover": "262732.78",
      "trades": "149"
    },
    {
      "date": "2026-02-16",
      "bid": "0.174",
      "ask": "0.176",
      "open": "0.1788",
      "high": "0.1816",
      "low": "0.1734",
      "close": "0.1778",
      "average": "0.1765",
      "volume": "2207728",
      "turnover": "389746.49",
      "trades": "200"
    },
    {
      "date": "2026-02-17",
      "bid": "0.163",
      "ask": "0.1662",
      "open": "0.176",
      "high": "0.178",
      "low": "0.1626",
      "close": "0.1734",
      "average": "0.1704",
      "volume": "4412739",
      "turnover": "751973.3",
      "trades": "231"
    },
    {
      "date": "2026-02-18",
      "bid": "0.1736",
      "ask": "0.1768",
      "open": "0.1664",
      "high": "0.1784",
      "low": "0.1652",
      "close": "0.1768",
      "average": "0.1718",
      "volume": "2715315",
      "turnover": "466387.69",
      "trades": "162"
    },
    {
      "date": "2026-02-19",
      "bid": "0.1698",
      "ask": "0.1712",
      "open": "0.1736",
      "high": "0.1798",
      "low": "0.1696",
      "close": "0.1696",
      "average": "0.1719",
      "volume": "2626705",
      "turnover": "451646.91",
      "trades": "200"
    },
    {
      "date": "2026-02-20",
      "bid": "0.174",
      "ask": "0.1746",
      "open": "0.1698",
      "high": "0.175",
      "low": "0.1646",
      "close": "0.1746",
      "average": "0.171",
      "volume": "4917915",
      "turnover": "840813.97",
      "trades": "230"
    },
    {
      "date": "2026-02-23",
      "bid": "0.2005",
      "ask": "0.2055",
      "open": "0.1774",
      "high": "0.21",
      "low": "0.176",
      "close": "0.195",
      "average": "0.1946",
      "volume": "15996529",
      "turnover": "3112875.53",
      "trades": "867"
    },
    {
      "date": "2026-02-24",
      "bid": "0.1698",
      "ask": "0.1726",
      "open": "0.2055",
      "high": "0.2055",
      "low": "0.1696",
      "close": "0.1698",
      "average": "0.1825",
      "volume": "14539540",
      "turnover": "2653800.24",
      "trades": "681"
    },
    {
      "date": "2026-02-25",
      "bid": "0.1776",
      "ask": "0.1838",
      "open": "0.18",
      "high": "0.184",
      "low": "0.1732",
      "close": "0.1838",
      "average": "0.1788",
      "volume": "6716508",
      "turnover": "1200808.01",
      "trades": "410"
    },
    {
      "date": "2026-02-26",
      "bid": "0.244",
      "ask": "0.245",
      "open": "0.1838",
      "high": "0.247",
      "low": "0.1802",
      "close": "0.247",
      "average": "0.2188",
      "volume": "36361497",
      "turnover": "7955604.54",
      "trades": "1290"
    },
    {
      "date": "2026-02-27",
      "bid": "0.21",
      "ask": "0.217",
      "open": "0.244",
      "high": "0.2465",
      "low": "0.2065",
      "close": "0.2175",
      "average": "0.2191",
      "volume": "21900872",
      "turnover": "4797839.66",
      "trades": "951"
    },
    {
      "date": "2026-03-02",
      "bid": "0.193",
      "ask": "0.1958",
      "open": "0.208",
      "high": "0.21",
      "low": "0.1922",
      "close": "0.193",
      "average": "0.1998",
      "volume": "5836249",
      "turnover": "1166055.71",
      "trades": "322"
    },
    {
      "date": "2026-03-03",
      "bid": "0.1834",
      "ask": "0.185",
      "open": "0.19",
      "high": "0.193",
      "low": "0.182",
      "close": "0.182",
      "average": "0.1866",
      "volume": "2742538",
      "turnover": "511741.64",
      "trades": "208"
    },
    {
      "date": "2026-03-04",
      "bid": "0.175",
      "ask": "0.1758",
      "open": "0.1826",
      "high": "0.1926",
      "low": "0.1724",
      "close": "0.1732",
      "average": "0.1788",
      "volume": "11458591",
      "turnover": "2049073.68",
      "trades": "404"
    },
    {
      "date": "2026-03-05",
      "bid": "0.1726",
      "ask": "0.1746",
      "open": "0.1704",
      "high": "0.1798",
      "low": "0.1704",
      "close": "0.1726",
      "average": "0.1755",
      "volume": "4899701",
      "turnover": "859729.82",
      "trades": "219"
    },
    {
      "date": "2026-03-06",
      "bid": "0.1698",
      "ask": "0.1712",
      "open": "0.1758",
      "high": "0.1764",
      "low": "0.168",
      "close": "0.1712",
      "average": "0.1719",
      "volume": "6995541",
      "turnover": "1202608.52",
      "trades": "239"
    },
    {
      "date": "2026-03-09",
      "bid": "0.1596",
      "ask": "0.1626",
      "open": "0.1682",
      "high": "0.1698",
      "low": "0.159",
      "close": "0.1626",
      "average": "0.1622",
      "volume": "6936333",
      "turnover": "1125378.34",
      "trades": "278"
    },
    {
      "date": "2026-03-10",
      "bid": "0.164",
      "ask": "0.1658",
      "open": "0.164",
      "high": "0.1694",
      "low": "0.159",
      "close": "0.1658",
      "average": "0.1634",
      "volume": "5245041",
      "turnover": "857007.53",
      "trades": "216"
    },
    {
      "date": "2026-03-11",
      "bid": "0.1626",
      "ask": "0.163",
      "open": "0.164",
      "high": "0.1688",
      "low": "0.1612",
      "close": "0.162",
      "average": "0.1633",
      "volume": "2840102",
      "turnover": "463819.96",
      "trades": "146"
    },
    {
      "date": "2026-03-12",
      "bid": "0.1602",
      "ask": "0.1612",
      "open": "0.162",
      "high": "0.166",
      "low": "0.1594",
      "close": "0.1612",
      "average": "0.162",
      "volume": "3618131",
      "turnover": "586232.37",
      "trades": "149"
    },
    {
      "date": "2026-03-13",
      "bid": "0.16",
      "ask": "0.1618",
      "open": "0.16",
      "high": "0.1656",
      "low": "0.156",
      "close": "0.1618",
      "average": "0.1606",
      "volume": "1943081",
      "turnover": "312006.74",
      "trades": "130"
    },
    {
      "date": "2026-03-16",
      "bid": "0.1614",
      "ask": "0.163",
      "open": "0.16",
      "high": "0.168",
      "low": "0.159",
      "close": "0.163",
      "average": "0.1612",
      "volume": "2927116",
      "turnover": "471793.65",
      "trades": "177"
    },
    {
      "date": "2026-03-17",
      "bid": "0.16",
      "ask": "0.1614",
      "open": "0.1628",
      "high": "0.1632",
      "low": "0.1576",
      "close": "0.16",
      "average": "0.1598",
      "volume": "3214715",
      "turnover": "513775.88",
      "trades": "150"
    },
    {
      "date": "2026-03-18",
      "bid": "0.1572",
      "ask": "0.1592",
      "open": "0.1616",
      "high": "0.171",
      "low": "0.155",
      "close": "0.158",
      "average": "0.1603",
      "volume": "5853943",
      "turnover": "938135.92",
      "trades": "233"
    },
    {
      "date": "2026-03-19",
      "bid": "0.154",
      "ask": "0.1564",
      "open": "0.1588",
      "high": "0.1622",
      "low": "0.1532",
      "close": "0.1568",
      "average": "0.157",
      "volume": "2988181",
      "turnover": "469094.53",
      "trades": "152"
    },
    {
      "date": "2026-03-20",
      "bid": "0.16",
      "ask": "0.1614",
      "open": "0.155",
      "high": "0.168",
      "low": "0.151",
      "close": "0.1614",
      "average": "0.1588",
      "volume": "5824597",
      "turnover": "925020.41",
      "trades": "238"
    },
    {
      "date": "2026-03-23",
      "bid": "0.1618",
      "ask": "0.162",
      "open": "0.1614",
      "high": "0.1628",
      "low": "0.1502",
      "close": "0.162",
      "average": "0.1569",
      "volume": "4946622",
      "turnover": "776165.81",
      "trades": "290"
    },
    {
      "date": "2026-03-24",
      "bid": "0.1762",
      "ask": "0.1788",
      "open": "0.1622",
      "high": "0.185",
      "low": "0.161",
      "close": "0.1788",
      "average": "0.1738",
      "volume": "17840523",
      "turnover": "3101030.72",
      "trades": "698"
    },
    {
      "date": "2026-03-25",
      "bid": "0.169",
      "ask": "0.1698",
      "open": "0.18",
      "high": "0.1848",
      "low": "0.1678",
      "close": "0.169",
      "average": "0.1729",
      "volume": "7756124",
      "turnover": "1341751.18",
      "trades": "372"
    },
    {
      "date": "2026-03-26",
      "bid": "0.167",
      "ask": "0.1698",
      "open": "0.1698",
      "high": "0.1784",
      "low": "0.161",
      "close": "0.167",
      "average": "0.1665",
      "volume": "6499233",
      "turnover": "1082336.26",
      "trades": "320"
    },
    {
      "date": "2026-03-27",
      "bid": "0.165",
      "ask": "0.1686",
      "open": "0.166",
      "high": "0.1748",
      "low": "0.1624",
      "close": "0.1624",
      "average": "0.1663",
      "volume": "5160941",
      "turnover": "858053.33",
      "trades": "278"
    },
    {
      "date": "2026-03-30",
      "bid": "0.17",
      "ask": "0.1714",
      "open": "0.1686",
      "high": "0.1748",
      "low": "0.162",
      "close": "0.1714",
      "average": "0.1683",
      "volume": "5783445",
      "turnover": "973267.86",
      "trades": "302"
    },
    {
      "date": "2026-03-31",
      "bid": "0.1702",
      "ask": "0.1718",
      "open": "0.1702",
      "high": "0.1748",
      "low": "0.1696",
      "close": "0.172",
      "average": "0.1711",
      "volume": "2602404",
      "turnover": "445339.44",
      "trades": "220"
    },
    {
      "date": "2026-04-01",
      "bid": "0.1956",
      "ask": "0.1968",
      "open": "0.1702",
      "high": "0.1978",
      "low": "0.1702",
      "close": "0.196",
      "average": "0.1867",
      "volume": "14989265",
      "turnover": "2798237.26",
      "trades": "599"
    },
    {
      "date": "2026-04-02",
      "bid": "0.1856",
      "ask": "0.1892",
      "open": "0.1952",
      "high": "0.1952",
      "low": "0.184",
      "close": "0.189",
      "average": "0.1864",
      "volume": "4462112",
      "turnover": "831758.14",
      "trades": "194"
    },
    {
      "date": "2026-04-07",
      "bid": "0.181",
      "ask": "0.184",
      "open": "0.1856",
      "high": "0.192",
      "low": "0.1804",
      "close": "0.184",
      "average": "0.1856",
      "volume": "5422157",
      "turnover": "1006104.42",
      "trades": "222"
    },
    {
      "date": "2026-04-08",
      "bid": "0.1938",
      "ask": "0.1968",
      "open": "0.1872",
      "high": "0.198",
      "low": "0.1822",
      "close": "0.1974",
      "average": "0.1921",
      "volume": "8807645",
      "turnover": "1691758.26",
      "trades": "320"
    },
    {
      "date": "2026-04-09",
      "bid": "0.201",
      "ask": "0.215",
      "open": "0.1968",
      "high": "0.22",
      "low": "0.187",
      "close": "0.215",
      "average": "0.2007",
      "volume": "3766113",
      "turnover": "755845.87",
      "trades": "249"
    },
    {
      "date": "2026-04-10",
      "bid": "0.21",
      "ask": "0.213",
      "open": "0.225",
      "high": "0.23",
      "low": "0.2085",
      "close": "0.213",
      "average": "0.2197",
      "volume": "13607991",
      "turnover": "2990008.84",
      "trades": "451"
    },
    {
      "date": "2026-04-13",
      "bid": "0.214",
      "ask": "0.221",
      "open": "0.2025",
      "high": "0.221",
      "low": "0.1986",
      "close": "0.221",
      "average": "0.2065",
      "volume": "4009901",
      "turnover": "827953.97",
      "trades": "248"
    },
    {
      "date": "2026-04-14",
      "bid": "0.2065",
      "ask": "0.213",
      "open": "0.221",
      "high": "0.228",
      "low": "0.2055",
      "close": "0.2155",
      "average": "0.2139",
      "volume": "6651787",
      "turnover": "1423256.89",
      "trades": "302"
    },
    {
      "date": "2026-04-15",
      "bid": "0.218",
      "ask": "0.2195",
      "open": "0.215",
      "high": "0.229",
      "low": "0.204",
      "close": "0.2195",
      "average": "0.2172",
      "volume": "3356993",
      "turnover": "729217.57",
      "trades": "232"
    },
    {
      "date": "2026-04-16",
      "bid": "0.2235",
      "ask": "0.2315",
      "open": "0.218",
      "high": "0.2365",
      "low": "0.2115",
      "close": "0.23",
      "average": "0.2259",
      "volume": "9424418",
      "turnover": "2128900.29",
      "trades": "408"
    },
    {
      "date": "2026-04-17",
      "bid": "0.2325",
      "ask": "0.234",
      "open": "0.232",
      "high": "0.2475",
      "low": "0.2275",
      "close": "0.235",
      "average": "0.238",
      "volume": "9477454",
      "turnover": "2255796.54",
      "trades": "485"
    },
    {
      "date": "2026-04-20",
      "bid": "0.2205",
      "ask": "0.225",
      "open": "0.234",
      "high": "0.243",
      "low": "0.218",
      "close": "0.22",
      "average": "0.2277",
      "volume": "6710782",
      "turnover": "1528454.1",
      "trades": "336"
    },
    {
      "date": "2026-04-21",
      "bid": "0.209",
      "ask": "0.211",
      "open": "0.225",
      "high": "0.228",
      "low": "0.20",
      "close": "0.211",
      "average": "0.21",
      "volume": "8268678",
      "turnover": "1736361.29",
      "trades": "332"
    },
    {
      "date": "2026-04-22",
      "bid": "0.199",
      "ask": "0.2015",
      "open": "0.213",
      "high": "0.213",
      "low": "0.198",
      "close": "0.20",
      "average": "0.2015",
      "volume": "4200180",
      "turnover": "846312.99",
      "trades": "223"
    },
    {
      "date": "2026-04-23",
      "bid": "0.199",
      "ask": "0.202",
      "open": "0.202",
      "high": "0.2125",
      "low": "0.199",
      "close": "0.202",
      "average": "0.2037",
      "volume": "4256529",
      "turnover": "866946.91",
      "trades": "231"
    },
    {
      "date": "2026-04-24",
      "bid": "0.20",
      "ask": "0.2025",
      "open": "0.1998",
      "high": "0.2045",
      "low": "0.195",
      "close": "0.2025",
      "average": "0.1985",
      "volume": "3612534",
      "turnover": "717034.96",
      "trades": "210"
    },
    {
      "date": "2026-04-27",
      "bid": "0.1996",
      "ask": "0.2035",
      "open": "0.20",
      "high": "0.211",
      "low": "0.1972",
      "close": "0.2085",
      "average": "0.2044",
      "volume": "4669659",
      "turnover": "954458.81",
      "trades": "267"
    },
    {
      "date": "2026-04-28",
      "bid": "0.214",
      "ask": "0.2175",
      "open": "0.204",
      "high": "0.236",
      "low": "0.2035",
      "close": "0.2125",
      "average": "0.2173",
      "volume": "6402211",
      "turnover": "1391008.96",
      "trades": "337"
    },
    {
      "date": "2026-04-29",
      "bid": "0.212",
      "ask": "0.2145",
      "open": "0.2165",
      "high": "0.2195",
      "low": "0.202",
      "close": "0.215",
      "average": "0.2124",
      "volume": "4276715",
      "turnover": "908333.21",
      "trades": "236"
    },
    {
      "date": "2026-04-30",
      "bid": "0.203",
      "ask": "0.2045",
      "open": "0.215",
      "high": "0.2175",
      "low": "0.2005",
      "close": "0.203",
      "average": "0.2049",
      "volume": "4517229",
      "turnover": "925488.35",
      "trades": "149"
    },
    {
      "date": "2026-05-04",
      "bid": "0.202",
      "ask": "0.2055",
      "open": "0.2045",
      "high": "0.219",
      "low": "0.201",
      "close": "0.206",
      "average": "0.205",
      "volume": "3243016",
      "turnover": "664749.25",
      "trades": "230"
    },
    {
      "date": "2026-05-05",
      "bid": "0.184",
      "ask": "0.1846",
      "open": "0.2065",
      "high": "0.2085",
      "low": "0.1804",
      "close": "0.184",
      "average": "0.1876",
      "volume": "12760030",
      "turnover": "2394258.29",
      "trades": "522"
    },
    {
      "date": "2026-05-06",
      "bid": "0.1792",
      "ask": "0.1822",
      "open": "0.1848",
      "high": "0.1858",
      "low": "0.1734",
      "close": "0.1752",
      "average": "0.1811",
      "volume": "7269289",
      "turnover": "1316496.11",
      "trades": "309"
    },
    {
      "date": "2026-05-07",
      "bid": "0.2075",
      "ask": "0.213",
      "open": "0.1848",
      "high": "0.25",
      "low": "0.1848",
      "close": "0.205",
      "average": "0.2089",
      "volume": "38973441",
      "turnover": "8143013.89",
      "trades": "1286"
    },
    {
      "date": "2026-05-08",
      "bid": "0.1966",
      "ask": "0.20",
      "open": "0.214",
      "high": "0.2185",
      "low": "0.195",
      "close": "0.1968",
      "average": "0.2002",
      "volume": "4970627",
      "turnover": "995082.86",
      "trades": "344"
    },
    {
      "date": "2026-05-11",
      "bid": "0.1954",
      "ask": "0.1998",
      "open": "0.1968",
      "high": "0.209",
      "low": "0.1914",
      "close": "0.193",
      "average": "0.1963",
      "volume": "5922693",
      "turnover": "1162348.55",
      "trades": "311"
    },
    {
      "date": "2026-05-12",
      "bid": "0.189",
      "ask": "0.1938",
      "open": "0.20",
      "high": "0.2015",
      "low": "0.1888",
      "close": "0.1936",
      "average": "0.1926",
      "volume": "2670212",
      "turnover": "514311.16",
      "trades": "183"
    },
    {
      "date": "2026-05-13",
      "bid": "0.1862",
      "ask": "0.1882",
      "open": "0.1888",
      "high": "0.1934",
      "low": "0.1848",
      "close": "0.1872",
      "average": "0.1886",
      "volume": "1514460",
      "turnover": "285565.33",
      "trades": "112"
    },
    {
      "date": "2026-05-15",
      "bid": "0.186",
      "ask": "0.1894",
      "open": "0.186",
      "high": "0.1906",
      "low": "0.181",
      "close": "0.1892",
      "average": "0.1861",
      "volume": "5086059",
      "turnover": "946713.54",
      "trades": "221"
    },
    {
      "date": "2026-05-18",
      "bid": "0.186",
      "ask": "0.1898",
      "open": "0.1896",
      "high": "0.1908",
      "low": "0.182",
      "close": "0.186",
      "average": "0.1865",
      "volume": "2982938",
      "turnover": "556432.19",
      "trades": "201"
    },
    {
      "date": "2026-05-19",
      "bid": "0.189",
      "ask": "0.191",
      "open": "0.1898",
      "high": "0.20",
      "low": "0.184",
      "close": "0.189",
      "average": "0.1937",
      "volume": "3801180",
      "turnover": "736356.42",
      "trades": "269"
    },
    {
      "date": "2026-05-20",
      "bid": "0.189",
      "ask": "0.1898",
      "open": "0.1938",
      "high": "0.1938",
      "low": "0.185",
      "close": "0.1898",
      "average": "0.1882",
      "volume": "2960265",
      "turnover": "557105.44",
      "trades": "150"
    },
    {
      "date": "2026-05-21",
      "bid": "0.1922",
      "ask": "0.1934",
      "open": "0.1898",
      "high": "0.20",
      "low": "0.1898",
      "close": "0.1934",
      "average": "0.1958",
      "volume": "3319571",
      "turnover": "649959.37",
      "trades": "197"
    },
    {
      "date": "2026-05-22",
      "bid": "0.1938",
      "ask": "0.1944",
      "open": "0.192",
      "high": "0.20",
      "low": "0.187",
      "close": "0.1942",
      "average": "0.1933",
      "volume": "3904797",
      "turnover": "755029.19",
      "trades": "222"
    },
    {
      "date": "2026-05-25",
      "bid": "0.207",
      "ask": "0.2095",
      "open": "0.1946",
      "high": "0.21",
      "low": "0.1946",
      "close": "0.2095",
      "average": "0.2023",
      "volume": "3375181",
      "turnover": "682706.71",
      "trades": "253"
    },
    {
      "date": "2026-05-26",
      "bid": "0.223",
      "ask": "0.224",
      "open": "0.21",
      "high": "0.2285",
      "low": "0.209",
      "close": "0.224",
      "average": "0.221",
      "volume": "8964929",
      "turnover": "1980897.33",
      "trades": "516"
    },
    {
      "date": "2026-05-27",
      "bid": "0.22",
      "ask": "0.2225",
      "open": "0.224",
      "high": "0.226",
      "low": "0.214",
      "close": "0.2225",
      "average": "0.2195",
      "volume": "3387525",
      "turnover": "743718.73",
      "trades": "269"
    },
    {
      "date": "2026-05-28",
      "bid": "0.214",
      "ask": "0.217",
      "open": "0.2225",
      "high": "0.229",
      "low": "0.213",
      "close": "0.221",
      "average": "0.2189",
      "volume": "2004442",
      "turnover": "438713.9",
      "trades": "163"
    },
    {
      "date": "2026-05-29",
      "bid": "0.201",
      "ask": "0.2045",
      "open": "0.217",
      "high": "0.22",
      "low": "0.1968",
      "close": "0.201",
      "average": "0.2051",
      "volume": "3246228",
      "turnover": "665683.69",
      "trades": "222"
    },
    {
      "date": "2026-06-01",
      "bid": "0.1956",
      "ask": "0.2025",
      "open": "0.205",
      "high": "0.205",
      "low": "0.192",
      "close": "0.2045",
      "average": "0.1994",
      "volume": "4279112",
      "turnover": "853266.95",
      "trades": "221"
    },
    {
      "date": "2026-06-02",
      "bid": "0.2005",
      "ask": "0.2015",
      "open": "0.2035",
      "high": "0.205",
      "low": "0.1988",
      "close": "0.204",
      "average": "0.2025",
      "volume": "2414324",
      "turnover": "488854.08",
      "trades": "157"
    },
    {
      "date": "2026-06-03",
      "bid": "0.198",
      "ask": "0.2035",
      "open": "0.2035",
      "high": "0.204",
      "low": "0.195",
      "close": "0.20",
      "average": "0.1978",
      "volume": "1173220",
      "turnover": "232092.82",
      "trades": "136"
    },
    {
      "date": "2026-06-04",
      "bid": "0.1926",
      "ask": "0.198",
      "open": "0.2035",
      "high": "0.204",
      "low": "0.192",
      "close": "0.1962",
      "average": "0.1951",
      "volume": "2026327",
      "turnover": "395312.31",
      "trades": "131"
    },
    {
      "date": "2026-06-05",
      "bid": "0.1862",
      "ask": "0.1872",
      "open": "0.2015",
      "high": "0.2015",
      "low": "0.186",
      "close": "0.1872",
      "average": "0.19",
      "volume": "3600712",
      "turnover": "684214.74",
      "trades": "238"
    },
    {
      "date": "2026-06-08",
      "bid": "0.1836",
      "ask": "0.1846",
      "open": "0.1872",
      "high": "0.193",
      "low": "0.1804",
      "close": "0.1896",
      "average": "0.183",
      "volume": "1646703",
      "turnover": "301453.18",
      "trades": "165"
    },
    {
      "date": "2026-06-09",
      "bid": "0.181",
      "ask": "0.182",
      "open": "0.1836",
      "high": "0.1872",
      "low": "0.18",
      "close": "0.181",
      "average": "0.1824",
      "volume": "2090346",
      "turnover": "381257.75",
      "trades": "160"
    },
    {
      "date": "2026-06-10",
      "bid": "0.1832",
      "ask": "0.1886",
      "open": "0.182",
      "high": "0.1946",
      "low": "0.175",
      "close": "0.1832",
      "average": "0.1833",
      "volume": "12730708",
      "turnover": "2333098.23",
      "trades": "401"
    },
    {
      "date": "2026-06-11",
      "bid": "0.178",
      "ask": "0.1798",
      "open": "0.18",
      "high": "0.181",
      "low": "0.173",
      "close": "0.178",
      "average": "0.1783",
      "volume": "3700004",
      "turnover": "659662.79",
      "trades": "156"
    },
    {
      "date": "2026-06-12",
      "bid": "0.1796",
      "ask": "0.183",
      "open": "0.18",
      "high": "0.1894",
      "low": "0.1786",
      "close": "0.1796",
      "average": "0.181",
      "volume": "1981387",
      "turnover": "358592.27",
      "trades": "147"
    },
    {
      "date": "2026-06-15",
      "bid": "0.206",
      "ask": "0.2065",
      "open": "0.1882",
      "high": "0.238",
      "low": "0.1882",
      "close": "0.206",
      "average": "0.2137",
      "volume": "12878928",
      "turnover": "2753119.78",
      "trades": "834"
    },
    {
      "date": "2026-06-16",
      "bid": "0.1928",
      "ask": "0.1952",
      "open": "0.207",
      "high": "0.2095",
      "low": "0.19",
      "close": "0.1926",
      "average": "0.1965",
      "volume": "6362194",
      "turnover": "1249904.22",
      "trades": "353"
    },
    {
      "date": "2026-06-17",
      "bid": "0.1848",
      "ask": "0.1898",
      "open": "0.195",
      "high": "0.195",
      "low": "0.18",
      "close": "0.1898",
      "average": "0.1889",
      "volume": "1059621",
      "turnover": "200179.13",
      "trades": "147"
    },
    {
      "date": "2026-06-18",
      "bid": "0.1868",
      "ask": "0.1918",
      "open": "0.1898",
      "high": "0.1928",
      "low": "0.185",
      "close": "0.1918",
      "average": "0.1878",
      "volume": "1918403",
      "turnover": "360338.66",
      "trades": "169"
    },
    {
      "date": "2026-06-22",
      "bid": "0.196",
      "ask": "0.20",
      "open": "0.192",
      "high": "0.20",
      "low": "0.182",
      "close": "0.20",
      "average": "0.1894",
      "volume": "5027914",
      "turnover": "952348.67",
      "trades": "254"
    },
    {
      "date": "2026-06-23",
      "bid": "0.193",
      "ask": "0.1934",
      "open": "0.201",
      "high": "0.201",
      "low": "0.1914",
      "close": "0.1928",
      "average": "0.1955",
      "volume": "2369449",
      "turnover": "463124.5",
      "trades": "134"
    },
    {
      "date": "2026-06-24",
      "bid": "0.1982",
      "ask": "0.201",
      "open": "0.193",
      "high": "0.2035",
      "low": "0.193",
      "close": "0.201",
      "average": "0.1992",
      "volume": "2845207",
      "turnover": "566875.53",
      "trades": "193"
    },
    {
      "date": "2026-06-25",
      "bid": "0.201",
      "ask": "0.203",
      "open": "0.2015",
      "high": "0.21",
      "low": "0.198",
      "close": "0.203",
      "average": "0.2021",
      "volume": "3269510",
      "turnover": "660698.32",
      "trades": "202"
    },
    {
      "date": "2026-06-26",
      "bid": "0.189",
      "ask": "0.1914",
      "open": "0.203",
      "high": "0.203",
      "low": "0.1884",
      "close": "0.189",
      "average": "0.1922",
      "volume": "3506020",
      "turnover": "673837.89",
      "trades": "198"
    },
    {
      "date": "2026-06-29",
      "bid": "0.1902",
      "ask": "0.1944",
      "open": "0.1874",
      "high": "0.1966",
      "low": "0.1802",
      "close": "0.19",
      "average": "0.1896",
      "volume": "2234033",
      "turnover": "423619.72",
      "trades": "191"
    },
    {
      "date": "2026-06-30",
      "bid": "0.192",
      "ask": "0.195",
      "open": "0.1944",
      "high": "0.197",
      "low": "0.1882",
      "close": "0.195",
      "average": "0.192",
      "volume": "1537978",
      "turnover": "295297.1",
      "trades": "141"
    },
    {
      "date": "2026-07-01",
      "bid": "0.192",
      "ask": "0.194",
      "open": "0.195",
      "high": "0.199",
      "low": "0.1902",
      "close": "0.1942",
      "average": "0.1931",
      "volume": "1413024",
      "turnover": "272909.46",
      "trades": "126"
    },
    {
      "date": "2026-07-02",
      "bid": "0.192",
      "ask": "0.193",
      "open": "0.194",
      "high": "0.198",
      "low": "0.19",
      "close": "0.192",
      "average": "0.1933",
      "volume": "989486",
      "turnover": "191267.79",
      "trades": "138"
    },
    {
      "date": "2026-07-03",
      "bid": "0.1912",
      "ask": "0.194",
      "open": "0.192",
      "high": "0.1968",
      "low": "0.1902",
      "close": "0.194",
      "average": "0.1936",
      "volume": "1000987",
      "turnover": "193787.93",
      "trades": "89"
    },
    {
      "date": "2026-07-06",
      "bid": "0.191",
      "ask": "0.1952",
      "open": "0.194",
      "high": "0.201",
      "low": "0.188",
      "close": "0.191",
      "average": "0.1944",
      "volume": "2635052",
      "turnover": "512341.35",
      "trades": "153"
    },
    {
      "date": "2026-07-07",
      "bid": "0.1942",
      "ask": "0.198",
      "open": "0.1952",
      "high": "0.201",
      "low": "0.1872",
      "close": "0.1978",
      "average": "0.1943",
      "volume": "3526304",
      "turnover": "685177.8",
      "trades": "213"
    },
    {
      "date": "2026-07-08",
      "bid": "0.194",
      "ask": "0.1994",
      "open": "0.1978",
      "high": "0.201",
      "low": "0.194",
      "close": "0.1996",
      "average": "0.198",
      "volume": "2800629",
      "turnover": "554633.18",
      "trades": "183"
    },
    {
      "date": "2026-07-09",
      "bid": "0.197",
      "ask": "0.1988",
      "open": "0.20",
      "high": "0.20",
      "low": "0.1942",
      "close": "0.197",
      "average": "0.1974",
      "volume": "387848",
      "turnover": "76566.91",
      "trades": "89"
    },
    {
      "date": "2026-07-10",
      "bid": "0.1916",
      "ask": "0.1974",
      "open": "0.1956",
      "high": "0.1976",
      "low": "0.19",
      "close": "0.1976",
      "average": "0.1939",
      "volume": "1315869",
      "turnover": "255211.62",
      "trades": "125"
    },
    {
      "date": "2026-07-13",
      "bid": "0.194",
      "ask": "0.197",
      "open": "0.1974",
      "high": "0.1976",
      "low": "0.1922",
      "close": "0.197",
      "average": "0.1947",
      "volume": "1301942",
      "turnover": "253470.97",
      "trades": "108"
    },
    {
      "date": "2026-07-14",
      "bid": "0.194",
      "ask": "0.1958",
      "open": "0.197",
      "high": "0.197",
      "low": "0.1918",
      "close": "0.194",
      "average": "0.1943",
      "volume": "605095",
      "turnover": "117540.24",
      "trades": "74"
    },
    {
      "date": "2026-07-15",
      "bid": "0.1934",
      "ask": "0.1944",
      "open": "0.195",
      "high": "0.1954",
      "low": "0.192",
      "close": "0.1934",
      "average": "0.1935",
      "volume": "1296442",
      "turnover": "250870.92",
      "trades": "117"
    },
    {
      "date": "2026-07-16",
      "bid": "0.1872",
      "ask": "0.191",
      "open": "0.1944",
      "high": "0.1946",
      "low": "0.1872",
      "close": "0.1872",
      "average": "0.1894",
      "volume": "2347901",
      "turnover": "444652.2",
      "trades": "150"
    },
    {
      "date": "2026-07-17",
      "bid": "0.1856",
      "ask": "0.1868",
      "open": "0.187",
      "high": "0.1906",
      "low": "0.181",
      "close": "0.1848",
      "average": "0.1864",
      "volume": "1087469",
      "turnover": "202756.95",
      "trades": "101"
    },
    {
      "date": "2026-07-20",
      "bid": "0.1838",
      "ask": "0.185",
      "open": "0.1856",
      "high": "0.1886",
      "low": "0.1814",
      "close": "0.1838",
      "average": "0.1847",
      "volume": "918126",
      "turnover": "169614.02",
      "trades": "124"
    },
    {
      "date": "2026-07-21",
      "bid": "0.184",
      "ask": "0.1854",
      "open": "0.185",
      "high": "0.1858",
      "low": "0.178",
      "close": "0.185",
      "average": "0.1831",
      "volume": "386788",
      "turnover": "70821.73",
      "trades": "83"
    },
    {
      "date": "2026-07-22",
      "bid": "0.183",
      "ask": "0.1858",
      "open": "0.184",
      "high": "0.1858",
      "low": "0.175",
      "close": "0.183",
      "average": "0.1812",
      "volume": "2597539",
      "turnover": "470710.2",
      "trades": "157"
    },
    {
      "date": "2026-07-23",
      "bid": "0.178",
      "ask": "0.1782",
      "open": "0.1832",
      "high": "0.184",
      "low": "0.17",
      "close": "0.178",
      "average": "0.1765",
      "volume": "2614577",
      "turnover": "461558.01",
      "trades": "160"
    },
    {
      "date": "2026-07-24",
      "bid": "0.1744",
      "ask": "0.1766",
      "open": "0.1782",
      "high": "0.1814",
      "low": "0.173",
      "close": "0.175",
      "average": "0.1764",
      "volume": "1750631",
      "turnover": "308795.53",
      "trades": "138"
    },
    {
      "date": "2026-07-27",
      "bid": "0.1778",
      "ask": "0.181",
      "open": "0.175",
      "high": "0.1844",
      "low": "0.173",
      "close": "0.177",
      "average": "0.1786",
      "volume": "2798361",
      "turnover": "499926.84",
      "trades": "169"
    },
    {
      "date": "2026-07-28",
      "bid": "0.1794",
      "ask": "0.1824",
      "open": "0.1776",
      "high": "0.1848",
      "low": "0.176",
      "close": "0.1794",
      "average": "0.1798",
      "volume": "1423542",
      "turnover": "255945.37",
      "trades": "138"
    },
    {
      "date": "2026-07-29",
      "bid": "0.1784",
      "ask": "0.181",
      "open": "0.18",
      "high": "0.1844",
      "low": "0.178",
      "close": "0.1784",
      "average": "0.1806",
      "volume": "2236568",
      "turnover": "403818.48",
      "trades": "119"
    },
    {
      "date": "2026-07-30",
      "bid": "0.1788",
      "ask": "0.181",
      "open": "0.1808",
      "high": "0.1828",
      "low": "0.178",
      "close": "0.181",
      "average": "0.18",
      "volume": "1677444",
      "turnover": "301906.7",
      "trades": "97"
    },
    {
      "date": "2026-07-31",
      "bid": "0.1794",
      "ask": "0.1818",
      "open": "0.181",
      "high": "0.185",
      "low": "0.177",
      "close": "0.1796",
      "average": "0.1808",
      "volume": "1618644",
      "turnover": "292578.44",
      "trades": "112"
    },
    {
      "date": "2026-08-03",
      "bid": "0.1802",
      "ask": "0.185",
      "open": "0.1798",
      "high": "0.1882",
      "low": "0.177",
      "close": "0.185",
      "average": "0.1822",
      "volume": "1311423",
      "turnover": "238898.42",
      "trades": "154"
    },
    {
      "date": "2026-08-04",
      "bid": "0.1784",
      "ask": "0.1796",
      "open": "0.185",
      "high": "0.1876",
      "low": "0.1784",
      "close": "0.1796",
      "average": "0.1811",
      "volume": "2704614",
      "turnover": "489769.93",
      "trades": "142"
    },
    {
      "date": "2026-08-05",
      "bid": "0.182",
      "ask": "0.1896",
      "open": "0.1784",
      "high": "0.19",
      "low": "0.1784",
      "close": "0.182",
      "average": "0.1814",
      "volume": "2663894",
      "turnover": "483157.83",
      "trades": "171"
    },
    {
      "date": "2026-08-06",
      "bid": "0.1756",
      "ask": "0.177",
      "open": "0.1896",
      "high": "0.1938",
      "low": "0.1728",
      "close": "0.1756",
      "average": "0.1778",
      "volume": "5403135",
      "turnover": "960431.21",
      "trades": "291"
    }
  ]
}