{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2308898/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/irlab-a?id=TX2308898",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2308898",
    "asset_class": "SHARES",
    "isin": "SE0012675361",
    "symbol": "IRLAB A",
    "company": "IRLAB Therapeutics A",
    "market": null,
    "last_sale_price": "SEK 1.34",
    "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": "53.7679",
      "ask": "54.1374",
      "open": "55.8003",
      "high": "55.8003",
      "low": "53.3059",
      "close": "53.5831",
      "average": "54.1668",
      "volume": "57531.16",
      "turnover": "3116281.9",
      "trades": "185"
    },
    {
      "date": "2021-08-10",
      "bid": "54.045",
      "ask": "54.1374",
      "open": "53.5831",
      "high": "54.7841",
      "low": "52.2897",
      "close": "54.1374",
      "average": "53.6539",
      "volume": "27936.44",
      "turnover": "1498899.1",
      "trades": "132"
    },
    {
      "date": "2021-08-11",
      "bid": "55.4308",
      "ask": "55.9851",
      "open": "54.1374",
      "high": "56.8165",
      "low": "53.2135",
      "close": "55.9851",
      "average": "55.3207",
      "volume": "52232.66",
      "turnover": "2889554.5",
      "trades": "242"
    },
    {
      "date": "2021-08-12",
      "bid": "56.447",
      "ask": "56.8165",
      "open": "55.9851",
      "high": "59.4033",
      "low": "55.4308",
      "close": "56.9089",
      "average": "56.2077",
      "volume": "55448.56",
      "turnover": "3116641.2",
      "trades": "296"
    },
    {
      "date": "2021-08-13",
      "bid": "56.7242",
      "ask": "57.0013",
      "open": "57.1861",
      "high": "60.4196",
      "low": "55.246",
      "close": "56.7242",
      "average": "58.3618",
      "volume": "170821.55",
      "turnover": "9969454.9",
      "trades": "671"
    },
    {
      "date": "2021-08-16",
      "bid": "56.5394",
      "ask": "56.7242",
      "open": "56.7242",
      "high": "58.2023",
      "low": "55.6155",
      "close": "56.8165",
      "average": "56.8652",
      "volume": "64302.84",
      "turnover": "3656198.2",
      "trades": "299"
    },
    {
      "date": "2021-08-17",
      "bid": "56.7242",
      "ask": "57.2785",
      "open": "57.2785",
      "high": "57.2785",
      "low": "55.8003",
      "close": "57.1861",
      "average": "56.3191",
      "volume": "32466.41",
      "turnover": "1827663.3",
      "trades": "137"
    },
    {
      "date": "2021-08-18",
      "bid": "55.4308",
      "ask": "55.7079",
      "open": "57.0937",
      "high": "57.2785",
      "low": "54.5993",
      "close": "55.7079",
      "average": "56.0771",
      "volume": "42288.38",
      "turnover": "2371410.6",
      "trades": "183"
    },
    {
      "date": "2021-08-19",
      "bid": "53.8602",
      "ask": "54.2298",
      "open": "55.8003",
      "high": "56.447",
      "low": "53.3983",
      "close": "54.2298",
      "average": "54.4889",
      "volume": "43078.55",
      "turnover": "2347304.4",
      "trades": "219"
    },
    {
      "date": "2021-08-20",
      "bid": "54.1374",
      "ask": "54.6917",
      "open": "54.045",
      "high": "55.1536",
      "low": "53.5831",
      "close": "54.8765",
      "average": "54.3152",
      "volume": "16597.98",
      "turnover": "901524.3",
      "trades": "94"
    },
    {
      "date": "2021-08-23",
      "bid": "54.9689",
      "ask": "55.1536",
      "open": "55.1536",
      "high": "55.3384",
      "low": "54.5069",
      "close": "55.1536",
      "average": "54.888",
      "volume": "7227.38",
      "turnover": "396743.85",
      "trades": "80"
    },
    {
      "date": "2021-08-24",
      "bid": "54.7841",
      "ask": "55.3384",
      "open": "55.4308",
      "high": "56.2622",
      "low": "54.1374",
      "close": "55.246",
      "average": "55.3001",
      "volume": "32912.37",
      "turnover": "1820061.6",
      "trades": "143"
    },
    {
      "date": "2021-08-25",
      "bid": "54.1374",
      "ask": "54.4145",
      "open": "55.4308",
      "high": "57.648",
      "low": "52.4745",
      "close": "54.5069",
      "average": "54.1664",
      "volume": "113814.28",
      "turnover": "6164911",
      "trades": "337"
    },
    {
      "date": "2021-08-26",
      "bid": "53.3983",
      "ask": "53.7679",
      "open": "54.5069",
      "high": "54.5069",
      "low": "52.5669",
      "close": "53.3059",
      "average": "53.2704",
      "volume": "40614.94",
      "turnover": "2163574.79",
      "trades": "155"
    },
    {
      "date": "2021-08-27",
      "bid": "52.5669",
      "ask": "53.0288",
      "open": "53.6755",
      "high": "54.5069",
      "low": "51.8278",
      "close": "52.5669",
      "average": "52.8116",
      "volume": "43890.37",
      "turnover": "2317923.1",
      "trades": "155"
    },
    {
      "date": "2021-08-30",
      "bid": "51.9202",
      "ask": "52.2897",
      "open": "52.5669",
      "high": "53.3983",
      "low": "51.7354",
      "close": "52.2897",
      "average": "52.2931",
      "volume": "28479.81",
      "turnover": "1491338.75",
      "trades": "107"
    },
    {
      "date": "2021-08-31",
      "bid": "51.4582",
      "ask": "51.7354",
      "open": "52.2897",
      "high": "53.1212",
      "low": "51.2735",
      "close": "51.5506",
      "average": "52.5303",
      "volume": "158125.72",
      "turnover": "8307620.25",
      "trades": "157"
    },
    {
      "date": "2021-09-01",
      "bid": "52.6592",
      "ask": "53.2135",
      "open": "51.5506",
      "high": "53.3983",
      "low": "51.3659",
      "close": "53.3983",
      "average": "52.1808",
      "volume": "19099.48",
      "turnover": "995481.6",
      "trades": "76"
    },
    {
      "date": "2021-09-02",
      "bid": "54.5069",
      "ask": "54.7841",
      "open": "53.5831",
      "high": "55.4308",
      "low": "53.5831",
      "close": "54.5069",
      "average": "54.5657",
      "volume": "46138.58",
      "turnover": "2517584.7",
      "trades": "185"
    },
    {
      "date": "2021-09-03",
      "bid": "53.1212",
      "ask": "53.7679",
      "open": "53.5831",
      "high": "54.9689",
      "low": "53.1212",
      "close": "54.2298",
      "average": "53.9139",
      "volume": "30580.81",
      "turnover": "1646900.8",
      "trades": "111"
    },
    {
      "date": "2021-09-06",
      "bid": "53.1212",
      "ask": "53.5831",
      "open": "52.7516",
      "high": "53.8602",
      "low": "52.7516",
      "close": "52.9364",
      "average": "53.4027",
      "volume": "11212.89",
      "turnover": "598799.8",
      "trades": "53"
    },
    {
      "date": "2021-09-07",
      "bid": "51.1811",
      "ask": "51.643",
      "open": "52.9364",
      "high": "53.5831",
      "low": "50.7192",
      "close": "51.643",
      "average": "51.8545",
      "volume": "26252.17",
      "turnover": "1361294.5",
      "trades": "118"
    },
    {
      "date": "2021-09-08",
      "bid": "49.7953",
      "ask": "50.2572",
      "open": "53.1212",
      "high": "53.1212",
      "low": "49.4258",
      "close": "50.442",
      "average": "50.4184",
      "volume": "20487.15",
      "turnover": "1032930.9",
      "trades": "113"
    },
    {
      "date": "2021-09-09",
      "bid": "50.1648",
      "ask": "50.3496",
      "open": "50.442",
      "high": "50.442",
      "low": "49.0562",
      "close": "50.1648",
      "average": "49.88",
      "volume": "20338.86",
      "turnover": "1014503.9",
      "trades": "79"
    },
    {
      "date": "2021-09-10",
      "bid": "47.7628",
      "ask": "47.8552",
      "open": "48.5019",
      "high": "50.3496",
      "low": "47.0238",
      "close": "47.1162",
      "average": "48.0199",
      "volume": "98821.54",
      "turnover": "4745399.3",
      "trades": "263"
    },
    {
      "date": "2021-09-13",
      "bid": "48.04",
      "ask": "48.5943",
      "open": "47.1162",
      "high": "48.9638",
      "low": "47.1162",
      "close": "48.04",
      "average": "47.635",
      "volume": "40522.93",
      "turnover": "1930309.8",
      "trades": "122"
    },
    {
      "date": "2021-09-14",
      "bid": "46.1923",
      "ask": "46.7466",
      "open": "48.04",
      "high": "48.04",
      "low": "46.1923",
      "close": "46.6542",
      "average": "46.8091",
      "volume": "305417.41",
      "turnover": "14176765.8",
      "trades": "119"
    },
    {
      "date": "2021-09-15",
      "bid": "45.9152",
      "ask": "46.1461",
      "open": "46.7466",
      "high": "47.6705",
      "low": "45.4532",
      "close": "46.3771",
      "average": "46.255",
      "volume": "31453.25",
      "turnover": "1454871.65",
      "trades": "153"
    },
    {
      "date": "2021-09-16",
      "bid": "45.2685",
      "ask": "45.3147",
      "open": "46.7466",
      "high": "47.2085",
      "low": "45.3147",
      "close": "45.8228",
      "average": "46.084",
      "volume": "29938.93",
      "turnover": "1379709",
      "trades": "132"
    },
    {
      "date": "2021-09-17",
      "bid": "45.407",
      "ask": "45.7766",
      "open": "45.7304",
      "high": "45.7766",
      "low": "44.7603",
      "close": "45.7766",
      "average": "45.2853",
      "volume": "25988.06",
      "turnover": "1176878.5",
      "trades": "121"
    },
    {
      "date": "2021-09-20",
      "bid": "43.3284",
      "ask": "43.5131",
      "open": "45.2685",
      "high": "45.7766",
      "low": "42.6355",
      "close": "43.5131",
      "average": "43.5459",
      "volume": "75146.63",
      "turnover": "3273066.73",
      "trades": "250"
    },
    {
      "date": "2021-09-21",
      "bid": "42.6817",
      "ask": "42.9126",
      "open": "42.4969",
      "high": "43.6055",
      "low": "42.2198",
      "close": "42.4969",
      "average": "42.9911",
      "volume": "55236.41",
      "turnover": "2374080.4",
      "trades": "224"
    },
    {
      "date": "2021-09-22",
      "bid": "41.5731",
      "ask": "41.9888",
      "open": "42.4969",
      "high": "43.4208",
      "low": "40.1411",
      "close": "41.8964",
      "average": "42.1181",
      "volume": "53133.24",
      "turnover": "2239157.04",
      "trades": "201"
    },
    {
      "date": "2021-09-23",
      "bid": "43.0974",
      "ask": "43.4208",
      "open": "41.2035",
      "high": "44.1598",
      "low": "41.2035",
      "close": "43.4208",
      "average": "43.1696",
      "volume": "39298.7",
      "turnover": "1696511.45",
      "trades": "130"
    },
    {
      "date": "2021-09-24",
      "bid": "42.6817",
      "ask": "42.9126",
      "open": "43.5131",
      "high": "45.7304",
      "low": "41.9426",
      "close": "42.9126",
      "average": "42.9093",
      "volume": "50147.9",
      "turnover": "2151815.85",
      "trades": "143"
    },
    {
      "date": "2021-09-27",
      "bid": "42.6817",
      "ask": "42.9588",
      "open": "43.4208",
      "high": "44.3446",
      "low": "42.6817",
      "close": "42.6817",
      "average": "43.1651",
      "volume": "55477.79",
      "turnover": "2394711.35",
      "trades": "111"
    },
    {
      "date": "2021-09-28",
      "bid": "41.5731",
      "ask": "42.266",
      "open": "42.3121",
      "high": "42.8665",
      "low": "41.1573",
      "close": "41.7116",
      "average": "41.819",
      "volume": "30888.22",
      "turnover": "1291715.14",
      "trades": "122"
    },
    {
      "date": "2021-09-29",
      "bid": "41.1573",
      "ask": "41.7116",
      "open": "41.7116",
      "high": "43.0512",
      "low": "40.6492",
      "close": "41.2035",
      "average": "41.6364",
      "volume": "11278.92",
      "turnover": "469614.25",
      "trades": "79"
    },
    {
      "date": "2021-09-30",
      "bid": "42.035",
      "ask": "42.2198",
      "open": "40.834",
      "high": "45.2685",
      "low": "40.834",
      "close": "42.266",
      "average": "42.4943",
      "volume": "13487.07",
      "turnover": "573125.4",
      "trades": "65"
    },
    {
      "date": "2021-10-01",
      "bid": "41.2035",
      "ask": "41.6655",
      "open": "42.266",
      "high": "42.7741",
      "low": "39.7716",
      "close": "41.2035",
      "average": "41.1762",
      "volume": "26959",
      "turnover": "1110070.55",
      "trades": "120"
    },
    {
      "date": "2021-10-04",
      "bid": "40.1873",
      "ask": "40.5568",
      "open": "41.5731",
      "high": "41.9888",
      "low": "40.3721",
      "close": "40.5568",
      "average": "41.0021",
      "volume": "33360.49",
      "turnover": "1367853",
      "trades": "139"
    },
    {
      "date": "2021-10-05",
      "bid": "40.4183",
      "ask": "40.7416",
      "open": "40.7878",
      "high": "40.834",
      "low": "39.7254",
      "close": "40.5568",
      "average": "40.2043",
      "volume": "26524.95",
      "turnover": "1066417.45",
      "trades": "76"
    },
    {
      "date": "2021-10-06",
      "bid": "40.1873",
      "ask": "40.4183",
      "open": "40.5568",
      "high": "41.1573",
      "low": "38.8477",
      "close": "40.3721",
      "average": "40.0257",
      "volume": "25296.39",
      "turnover": "1012507.25",
      "trades": "116"
    },
    {
      "date": "2021-10-07",
      "bid": "41.2959",
      "ask": "42.4507",
      "open": "40.4183",
      "high": "42.1736",
      "low": "39.864",
      "close": "42.1736",
      "average": "40.6185",
      "volume": "42774.39",
      "turnover": "1737431.2",
      "trades": "131"
    },
    {
      "date": "2021-10-08",
      "bid": "40.5568",
      "ask": "41.0188",
      "open": "42.1736",
      "high": "42.5893",
      "low": "40.6954",
      "close": "41.1111",
      "average": "41.4576",
      "volume": "23297.14",
      "turnover": "965843.55",
      "trades": "86"
    },
    {
      "date": "2021-10-11",
      "bid": "41.2035",
      "ask": "41.7116",
      "open": "41.4807",
      "high": "41.8964",
      "low": "39.9563",
      "close": "41.2035",
      "average": "40.8601",
      "volume": "40691.79",
      "turnover": "1662674.7",
      "trades": "138"
    },
    {
      "date": "2021-10-12",
      "bid": "41.4345",
      "ask": "41.9888",
      "open": "41.2959",
      "high": "42.4969",
      "low": "40.5106",
      "close": "41.7578",
      "average": "41.3857",
      "volume": "29184.48",
      "turnover": "1207822.85",
      "trades": "120"
    },
    {
      "date": "2021-10-13",
      "bid": "41.2959",
      "ask": "41.5731",
      "open": "42.4507",
      "high": "42.4507",
      "low": "40.2335",
      "close": "41.2959",
      "average": "41.3386",
      "volume": "25856",
      "turnover": "1068749.08",
      "trades": "82"
    },
    {
      "date": "2021-10-14",
      "bid": "41.5731",
      "ask": "41.7578",
      "open": "41.2959",
      "high": "43.1898",
      "low": "41.2959",
      "close": "41.5731",
      "average": "41.9763",
      "volume": "22128.11",
      "turnover": "928859.1",
      "trades": "96"
    },
    {
      "date": "2021-10-15",
      "bid": "42.035",
      "ask": "42.3583",
      "open": "41.2497",
      "high": "42.5431",
      "low": "41.2497",
      "close": "42.3121",
      "average": "42.1235",
      "volume": "22618.46",
      "turnover": "952769.25",
      "trades": "102"
    },
    {
      "date": "2021-10-18",
      "bid": "41.7116",
      "ask": "41.8502",
      "open": "42.3121",
      "high": "42.4969",
      "low": "41.065",
      "close": "41.7116",
      "average": "41.8555",
      "volume": "25322.37",
      "turnover": "1059882.35",
      "trades": "99"
    },
    {
      "date": "2021-10-19",
      "bid": "41.3883",
      "ask": "41.8502",
      "open": "41.1111",
      "high": "42.2198",
      "low": "40.7416",
      "close": "41.3883",
      "average": "41.4434",
      "volume": "16734.37",
      "turnover": "693530.1",
      "trades": "68"
    },
    {
      "date": "2021-10-20",
      "bid": "40.3721",
      "ask": "40.7416",
      "open": "41.3883",
      "high": "41.6193",
      "low": "38.8477",
      "close": "40.8802",
      "average": "40.6419",
      "volume": "27950.51",
      "turnover": "1135963.1",
      "trades": "108"
    },
    {
      "date": "2021-10-21",
      "bid": "40.1873",
      "ask": "40.4645",
      "open": "40.8802",
      "high": "41.2959",
      "low": "38.4782",
      "close": "40.1873",
      "average": "40.4817",
      "volume": "19312.71",
      "turnover": "781813.2",
      "trades": "71"
    },
    {
      "date": "2021-10-22",
      "bid": "40.2797",
      "ask": "40.603",
      "open": "40.1873",
      "high": "40.9726",
      "low": "39.9563",
      "close": "40.2797",
      "average": "40.446",
      "volume": "12164.35",
      "turnover": "491999.2",
      "trades": "38"
    },
    {
      "date": "2021-10-25",
      "bid": "38.7553",
      "ask": "39.0787",
      "open": "40.2797",
      "high": "40.2797",
      "low": "38.7553",
      "close": "39.402",
      "average": "39.3469",
      "volume": "27855.25",
      "turnover": "1096018",
      "trades": "98"
    },
    {
      "date": "2021-10-26",
      "bid": "38.5244",
      "ask": "38.8015",
      "open": "39.402",
      "high": "39.5868",
      "low": "38.201",
      "close": "38.663",
      "average": "38.9863",
      "volume": "34240.51",
      "turnover": "1334913.39",
      "trades": "96"
    },
    {
      "date": "2021-10-27",
      "bid": "38.9863",
      "ask": "39.1249",
      "open": "38.663",
      "high": "39.3096",
      "low": "38.5244",
      "close": "38.9863",
      "average": "38.9015",
      "volume": "10260.35",
      "turnover": "399143.35",
      "trades": "49"
    },
    {
      "date": "2021-10-28",
      "bid": "38.1086",
      "ask": "38.5244",
      "open": "39.0325",
      "high": "39.3558",
      "low": "37.5081",
      "close": "38.0625",
      "average": "38.4519",
      "volume": "32521.61",
      "turnover": "1250520.85",
      "trades": "97"
    },
    {
      "date": "2021-10-29",
      "bid": "38.4782",
      "ask": "38.8015",
      "open": "38.0625",
      "high": "38.8015",
      "low": "37.8777",
      "close": "38.8015",
      "average": "38.4222",
      "volume": "9945.36",
      "turnover": "382123.6",
      "trades": "50"
    },
    {
      "date": "2021-11-01",
      "bid": "38.7553",
      "ask": "38.9863",
      "open": "38.8015",
      "high": "40.4183",
      "low": "38.3396",
      "close": "38.7553",
      "average": "39.2069",
      "volume": "11965.18",
      "turnover": "469118.55",
      "trades": "70"
    },
    {
      "date": "2021-11-02",
      "bid": "39.402",
      "ask": "39.633",
      "open": "39.5406",
      "high": "40.1411",
      "low": "39.0787",
      "close": "39.7254",
      "average": "39.6326",
      "volume": "10726.88",
      "turnover": "425134.95",
      "trades": "42"
    },
    {
      "date": "2021-11-03",
      "bid": "39.2635",
      "ask": "39.4944",
      "open": "39.8178",
      "high": "39.8178",
      "low": "38.9863",
      "close": "39.4482",
      "average": "39.4235",
      "volume": "15026.29",
      "turnover": "592389.15",
      "trades": "60"
    },
    {
      "date": "2021-11-04",
      "bid": "39.9101",
      "ask": "40.0949",
      "open": "39.4482",
      "high": "40.3259",
      "low": "39.4482",
      "close": "40.0949",
      "average": "39.9443",
      "volume": "13476.25",
      "turnover": "538300.1",
      "trades": "61"
    },
    {
      "date": "2021-11-05",
      "bid": "40.4645",
      "ask": "40.7878",
      "open": "40.3721",
      "high": "41.065",
      "low": "40.0949",
      "close": "40.7878",
      "average": "40.6959",
      "volume": "11029.96",
      "turnover": "448874.65",
      "trades": "52"
    },
    {
      "date": "2021-11-08",
      "bid": "39.1249",
      "ask": "39.5868",
      "open": "40.7878",
      "high": "40.7878",
      "low": "38.8015",
      "close": "39.6792",
      "average": "39.6891",
      "volume": "22223.37",
      "turnover": "882026",
      "trades": "86"
    },
    {
      "date": "2021-11-09",
      "bid": "39.633",
      "ask": "39.9563",
      "open": "38.8015",
      "high": "40.3721",
      "low": "38.8015",
      "close": "39.9101",
      "average": "39.6396",
      "volume": "10974.75",
      "turnover": "435035.35",
      "trades": "54"
    },
    {
      "date": "2021-11-10",
      "bid": "44.6218",
      "ask": "44.8527",
      "open": "42.266",
      "high": "44.9913",
      "low": "42.0812",
      "close": "44.8527",
      "average": "43.6607",
      "volume": "116985.8",
      "turnover": "5107691.8",
      "trades": "431"
    },
    {
      "date": "2021-11-11",
      "bid": "42.7741",
      "ask": "43.236",
      "open": "45.1299",
      "high": "45.1761",
      "low": "42.6355",
      "close": "42.7741",
      "average": "43.5301",
      "volume": "32297.55",
      "turnover": "1405919.65",
      "trades": "148"
    },
    {
      "date": "2021-11-12",
      "bid": "42.5893",
      "ask": "43.3284",
      "open": "43.5593",
      "high": "43.5593",
      "low": "42.4507",
      "close": "43.3284",
      "average": "42.8854",
      "volume": "22963.75",
      "turnover": "984810.55",
      "trades": "89"
    },
    {
      "date": "2021-11-15",
      "bid": "43.0512",
      "ask": "43.4208",
      "open": "43.3284",
      "high": "43.6055",
      "low": "42.6817",
      "close": "43.6055",
      "average": "43.21",
      "volume": "16917.3",
      "turnover": "730997.75",
      "trades": "97"
    },
    {
      "date": "2021-11-16",
      "bid": "44.5294",
      "ask": "44.9913",
      "open": "43.6055",
      "high": "45.2223",
      "low": "42.8665",
      "close": "44.8065",
      "average": "44.2985",
      "volume": "16121.71",
      "turnover": "714168.8",
      "trades": "56"
    },
    {
      "date": "2021-11-17",
      "bid": "45.2685",
      "ask": "45.638",
      "open": "44.8065",
      "high": "46.839",
      "low": "43.4208",
      "close": "45.638",
      "average": "45.4803",
      "volume": "43328.59",
      "turnover": "1970599.65",
      "trades": "141"
    },
    {
      "date": "2021-11-18",
      "bid": "45.3147",
      "ask": "45.638",
      "open": "46.9314",
      "high": "46.9314",
      "low": "44.5756",
      "close": "45.638",
      "average": "45.9405",
      "volume": "31827.77",
      "turnover": "1462185.9",
      "trades": "94"
    },
    {
      "date": "2021-11-19",
      "bid": "46.3771",
      "ask": "46.9314",
      "open": "45.7304",
      "high": "46.9314",
      "low": "44.3908",
      "close": "46.9314",
      "average": "46.2077",
      "volume": "27910.46",
      "turnover": "1289681.64",
      "trades": "145"
    },
    {
      "date": "2021-11-22",
      "bid": "45.5456",
      "ask": "45.8228",
      "open": "47.3009",
      "high": "47.4857",
      "low": "45.2223",
      "close": "46.0537",
      "average": "45.6771",
      "volume": "15979.91",
      "turnover": "729916.65",
      "trades": "124"
    },
    {
      "date": "2021-11-23",
      "bid": "44.8527",
      "ask": "45.7766",
      "open": "45.869",
      "high": "46.0537",
      "low": "43.8365",
      "close": "44.8065",
      "average": "45.0717",
      "volume": "11563.6",
      "turnover": "521191.2",
      "trades": "61"
    },
    {
      "date": "2021-11-24",
      "bid": "44.5756",
      "ask": "45.2685",
      "open": "45.1299",
      "high": "45.2223",
      "low": "43.0512",
      "close": "45.2223",
      "average": "44.1651",
      "volume": "28436.52",
      "turnover": "1255902.5",
      "trades": "85"
    },
    {
      "date": "2021-11-25",
      "bid": "45.638",
      "ask": "46.839",
      "open": "45.7304",
      "high": "47.1162",
      "low": "44.5756",
      "close": "45.6842",
      "average": "46.1604",
      "volume": "37150.08",
      "turnover": "1714865.45",
      "trades": "237"
    },
    {
      "date": "2021-11-26",
      "bid": "44.3446",
      "ask": "44.8989",
      "open": "46.1923",
      "high": "46.5618",
      "low": "44.206",
      "close": "44.7142",
      "average": "45.3695",
      "volume": "16987.65",
      "turnover": "770723.2",
      "trades": "64"
    },
    {
      "date": "2021-11-29",
      "bid": "42.7279",
      "ask": "44.4832",
      "open": "44.7142",
      "high": "44.7142",
      "low": "40.9264",
      "close": "44.4832",
      "average": "43.0863",
      "volume": "49840.49",
      "turnover": "2147447.15",
      "trades": "115"
    },
    {
      "date": "2021-11-30",
      "bid": "44.5756",
      "ask": "45.1299",
      "open": "47.3933",
      "high": "47.3933",
      "low": "43.7903",
      "close": "45.1299",
      "average": "45.0259",
      "volume": "42370.64",
      "turnover": "1905977.9",
      "trades": "170"
    },
    {
      "date": "2021-12-01",
      "bid": "47.1162",
      "ask": "47.4857",
      "open": "44.8065",
      "high": "47.5781",
      "low": "43.8365",
      "close": "47.1162",
      "average": "46.0784",
      "volume": "50408.77",
      "turnover": "2322757.15",
      "trades": "255"
    },
    {
      "date": "2021-12-02",
      "bid": "45.3147",
      "ask": "45.8228",
      "open": "47.0238",
      "high": "47.5781",
      "low": "45.1299",
      "close": "45.2685",
      "average": "46.364",
      "volume": "18101.47",
      "turnover": "839257.5",
      "trades": "78"
    },
    {
      "date": "2021-12-03",
      "bid": "44.1598",
      "ask": "44.7142",
      "open": "46.7466",
      "high": "46.7466",
      "low": "44.1598",
      "close": "44.7603",
      "average": "45.2184",
      "volume": "11285.41",
      "turnover": "510308.85",
      "trades": "51"
    },
    {
      "date": "2021-12-06",
      "bid": "44.3446",
      "ask": "44.668",
      "open": "44.7603",
      "high": "44.9451",
      "low": "44.1598",
      "close": "44.3446",
      "average": "44.6642",
      "volume": "10024.38",
      "turnover": "447731.8",
      "trades": "49"
    },
    {
      "date": "2021-12-07",
      "bid": "43.7903",
      "ask": "44.1598",
      "open": "44.3446",
      "high": "44.6218",
      "low": "43.236",
      "close": "44.0675",
      "average": "43.9064",
      "volume": "25687.15",
      "turnover": "1127832.39",
      "trades": "69"
    },
    {
      "date": "2021-12-08",
      "bid": "44.9913",
      "ask": "45.5456",
      "open": "44.0675",
      "high": "45.7304",
      "low": "43.005",
      "close": "45.1761",
      "average": "44.4671",
      "volume": "27690.72",
      "turnover": "1231327.35",
      "trades": "99"
    },
    {
      "date": "2021-12-09",
      "bid": "43.6055",
      "ask": "43.9751",
      "open": "45.5456",
      "high": "45.5456",
      "low": "43.9751",
      "close": "44.3908",
      "average": "44.4078",
      "volume": "13675.42",
      "turnover": "607296.55",
      "trades": "65"
    },
    {
      "date": "2021-12-10",
      "bid": "42.5431",
      "ask": "42.7741",
      "open": "44.3908",
      "high": "44.3908",
      "low": "42.5431",
      "close": "42.5431",
      "average": "43.4524",
      "volume": "227651.29",
      "turnover": "9688389.85",
      "trades": "59"
    },
    {
      "date": "2021-12-13",
      "bid": "40.834",
      "ask": "41.9888",
      "open": "42.5893",
      "high": "43.3284",
      "low": "40.7878",
      "close": "41.6655",
      "average": "41.8942",
      "volume": "30213.87",
      "turnover": "1265787.1",
      "trades": "87"
    },
    {
      "date": "2021-12-14",
      "bid": "42.4045",
      "ask": "42.7741",
      "open": "41.6655",
      "high": "42.9126",
      "low": "39.9563",
      "close": "42.7279",
      "average": "42.2671",
      "volume": "35941.01",
      "turnover": "1520570.41",
      "trades": "110"
    },
    {
      "date": "2021-12-15",
      "bid": "42.6355",
      "ask": "42.9588",
      "open": "42.7279",
      "high": "43.7441",
      "low": "42.035",
      "close": "42.9588",
      "average": "42.8391",
      "volume": "28847.84",
      "turnover": "1235370.14",
      "trades": "78"
    },
    {
      "date": "2021-12-16",
      "bid": "42.3583",
      "ask": "42.6355",
      "open": "43.4208",
      "high": "43.4208",
      "low": "42.0812",
      "close": "42.5893",
      "average": "43.0788",
      "volume": "24015.87",
      "turnover": "1034577.65",
      "trades": "74"
    },
    {
      "date": "2021-12-17",
      "bid": "42.3121",
      "ask": "42.4969",
      "open": "43.1898",
      "high": "43.1898",
      "low": "41.4345",
      "close": "42.3121",
      "average": "42.2597",
      "volume": "21475.41",
      "turnover": "907546.05",
      "trades": "69"
    },
    {
      "date": "2021-12-20",
      "bid": "42.0812",
      "ask": "42.6817",
      "open": "42.3121",
      "high": "42.7279",
      "low": "40.5568",
      "close": "42.6355",
      "average": "41.5105",
      "volume": "24062.42",
      "turnover": "998843.95",
      "trades": "81"
    },
    {
      "date": "2021-12-21",
      "bid": "41.9426",
      "ask": "42.4045",
      "open": "42.6817",
      "high": "42.6817",
      "low": "41.4807",
      "close": "41.9426",
      "average": "42.3087",
      "volume": "21826.12",
      "turnover": "923437.25",
      "trades": "52"
    },
    {
      "date": "2021-12-22",
      "bid": "41.4345",
      "ask": "41.5731",
      "open": "44.3446",
      "high": "44.9913",
      "low": "41.065",
      "close": "41.5269",
      "average": "42.3135",
      "volume": "24850.43",
      "turnover": "1051510.64",
      "trades": "111"
    },
    {
      "date": "2021-12-23",
      "bid": "40.5568",
      "ask": "41.4807",
      "open": "41.5269",
      "high": "41.5269",
      "low": "40.2335",
      "close": "40.5568",
      "average": "40.7317",
      "volume": "23924.95",
      "turnover": "974506.55",
      "trades": "82"
    },
    {
      "date": "2021-12-27",
      "bid": "40.2335",
      "ask": "40.3721",
      "open": "41.5731",
      "high": "41.5731",
      "low": "39.8178",
      "close": "40.3721",
      "average": "40.3203",
      "volume": "24040.77",
      "turnover": "969333.25",
      "trades": "92"
    },
    {
      "date": "2021-12-28",
      "bid": "38.432",
      "ask": "39.1249",
      "open": "40.3721",
      "high": "40.9264",
      "low": "38.432",
      "close": "39.402",
      "average": "40.1663",
      "volume": "43209.52",
      "turnover": "1735568.85",
      "trades": "107"
    },
    {
      "date": "2021-12-29",
      "bid": "38.6168",
      "ask": "39.0325",
      "open": "39.402",
      "high": "39.402",
      "low": "38.432",
      "close": "38.9401",
      "average": "38.7073",
      "volume": "32540.01",
      "turnover": "1259538.7",
      "trades": "129"
    },
    {
      "date": "2021-12-30",
      "bid": "39.0787",
      "ask": "39.4482",
      "open": "38.9863",
      "high": "40.6492",
      "low": "37.462",
      "close": "40.6492",
      "average": "38.50",
      "volume": "35775.39",
      "turnover": "1377353.9",
      "trades": "102"
    },
    {
      "date": "2022-01-03",
      "bid": "40.1873",
      "ask": "40.5106",
      "open": "40.2797",
      "high": "40.5106",
      "low": "38.8015",
      "close": "40.3259",
      "average": "39.9531",
      "volume": "13179.66",
      "turnover": "526569.3",
      "trades": "78"
    },
    {
      "date": "2022-01-04",
      "bid": "40.5106",
      "ask": "40.834",
      "open": "40.3259",
      "high": "41.2959",
      "low": "37.8777",
      "close": "40.4645",
      "average": "39.7851",
      "volume": "26877.82",
      "turnover": "1069338.89",
      "trades": "158"
    },
    {
      "date": "2022-01-05",
      "bid": "40.2335",
      "ask": "40.603",
      "open": "40.3721",
      "high": "40.6492",
      "low": "40.2335",
      "close": "40.2335",
      "average": "40.4631",
      "volume": "2775.35",
      "turnover": "112299.45",
      "trades": "23"
    },
    {
      "date": "2022-01-07",
      "bid": "38.8015",
      "ask": "39.0325",
      "open": "42.4969",
      "high": "42.4969",
      "low": "38.8015",
      "close": "38.8015",
      "average": "40.3163",
      "volume": "9819.8",
      "turnover": "395898.4",
      "trades": "86"
    },
    {
      "date": "2022-01-10",
      "bid": "36.9538",
      "ask": "37.4158",
      "open": "38.9863",
      "high": "39.1711",
      "low": "37.00",
      "close": "37.0924",
      "average": "38.1321",
      "volume": "18513.88",
      "turnover": "705974.8",
      "trades": "133"
    },
    {
      "date": "2022-01-11",
      "bid": "38.3396",
      "ask": "38.5244",
      "open": "37.0924",
      "high": "39.5868",
      "low": "37.0924",
      "close": "38.2472",
      "average": "38.5769",
      "volume": "12130.79",
      "turnover": "467969.05",
      "trades": "53"
    },
    {
      "date": "2022-01-12",
      "bid": "38.6168",
      "ask": "39.0325",
      "open": "38.3396",
      "high": "38.9863",
      "low": "38.3396",
      "close": "38.4782",
      "average": "38.6851",
      "volume": "7981.84",
      "turnover": "308779.1",
      "trades": "33"
    },
    {
      "date": "2022-01-13",
      "bid": "37.9701",
      "ask": "39.5868",
      "open": "39.2173",
      "high": "39.9101",
      "low": "37.9701",
      "close": "38.0163",
      "average": "39.1017",
      "volume": "28146.43",
      "turnover": "1100574.1",
      "trades": "90"
    },
    {
      "date": "2022-01-14",
      "bid": "36.3995",
      "ask": "36.5843",
      "open": "38.1086",
      "high": "39.4482",
      "low": "35.799",
      "close": "36.3995",
      "average": "36.7333",
      "volume": "26067.08",
      "turnover": "957532.8",
      "trades": "111"
    },
    {
      "date": "2022-01-17",
      "bid": "35.5681",
      "ask": "35.7066",
      "open": "36.3995",
      "high": "36.3995",
      "low": "35.5681",
      "close": "35.5681",
      "average": "35.881",
      "volume": "25428.44",
      "turnover": "912399.35",
      "trades": "91"
    },
    {
      "date": "2022-01-18",
      "bid": "34.3209",
      "ask": "34.6442",
      "open": "35.9838",
      "high": "36.03",
      "low": "33.0275",
      "close": "34.3209",
      "average": "34.7231",
      "volume": "51867.88",
      "turnover": "1801015.45",
      "trades": "137"
    },
    {
      "date": "2022-01-19",
      "bid": "33.9051",
      "ask": "34.4133",
      "open": "34.6442",
      "high": "34.6442",
      "low": "33.7204",
      "close": "34.4133",
      "average": "34.3195",
      "volume": "20284.74",
      "turnover": "696162.55",
      "trades": "72"
    },
    {
      "date": "2022-01-20",
      "bid": "35.4757",
      "ask": "35.799",
      "open": "34.3671",
      "high": "35.799",
      "low": "34.0437",
      "close": "35.4757",
      "average": "34.7423",
      "volume": "26946.01",
      "turnover": "936169.35",
      "trades": "123"
    },
    {
      "date": "2022-01-21",
      "bid": "34.3671",
      "ask": "34.9676",
      "open": "35.4757",
      "high": "35.7066",
      "low": "34.2285",
      "close": "34.9214",
      "average": "35.1531",
      "volume": "12135.12",
      "turnover": "426587.35",
      "trades": "66"
    },
    {
      "date": "2022-01-24",
      "bid": "33.2584",
      "ask": "33.5356",
      "open": "34.6442",
      "high": "34.8752",
      "low": "30.6255",
      "close": "33.5356",
      "average": "32.7773",
      "volume": "37752.99",
      "turnover": "1237442.35",
      "trades": "152"
    },
    {
      "date": "2022-01-25",
      "bid": "32.3346",
      "ask": "32.6118",
      "open": "33.7666",
      "high": "34.1823",
      "low": "32.3346",
      "close": "32.6118",
      "average": "33.1947",
      "volume": "12181.66",
      "turnover": "404367.2",
      "trades": "87"
    },
    {
      "date": "2022-01-26",
      "bid": "34.3209",
      "ask": "36.4919",
      "open": "32.6118",
      "high": "34.829",
      "low": "32.6118",
      "close": "34.3209",
      "average": "33.8386",
      "volume": "10432.46",
      "turnover": "353020.7",
      "trades": "55"
    },
    {
      "date": "2022-01-27",
      "bid": "34.2747",
      "ask": "34.5056",
      "open": "36.4919",
      "high": "36.4919",
      "low": "33.5356",
      "close": "35.7066",
      "average": "34.4221",
      "volume": "10709.56",
      "turnover": "368646.95",
      "trades": "42"
    },
    {
      "date": "2022-01-28",
      "bid": "34.4133",
      "ask": "35.0138",
      "open": "35.7066",
      "high": "35.7066",
      "low": "33.9051",
      "close": "33.9051",
      "average": "34.7762",
      "volume": "11515.97",
      "turnover": "400483.1",
      "trades": "51"
    },
    {
      "date": "2022-01-31",
      "bid": "34.1361",
      "ask": "34.829",
      "open": "33.9051",
      "high": "34.829",
      "low": "33.5356",
      "close": "34.6442",
      "average": "34.1187",
      "volume": "32621.19",
      "turnover": "1112995",
      "trades": "68"
    },
    {
      "date": "2022-02-01",
      "bid": "34.2747",
      "ask": "34.4594",
      "open": "35.2909",
      "high": "35.2909",
      "low": "34.2285",
      "close": "34.4594",
      "average": "34.6347",
      "volume": "18498.73",
      "turnover": "640699.35",
      "trades": "66"
    },
    {
      "date": "2022-02-02",
      "bid": "34.2285",
      "ask": "34.7366",
      "open": "34.6904",
      "high": "34.6904",
      "low": "33.3508",
      "close": "34.2285",
      "average": "33.9897",
      "volume": "8237.29",
      "turnover": "279983.15",
      "trades": "49"
    },
    {
      "date": "2022-02-03",
      "bid": "34.4133",
      "ask": "34.9214",
      "open": "34.2285",
      "high": "35.9376",
      "low": "34.2285",
      "close": "34.4133",
      "average": "35.0668",
      "volume": "19559.51",
      "turnover": "685889.6",
      "trades": "97"
    },
    {
      "date": "2022-02-04",
      "bid": "33.9513",
      "ask": "34.598",
      "open": "34.9676",
      "high": "35.0138",
      "low": "33.9975",
      "close": "34.5518",
      "average": "34.4837",
      "volume": "8210.23",
      "turnover": "283120.3",
      "trades": "33"
    },
    {
      "date": "2022-02-07",
      "bid": "34.0437",
      "ask": "34.3209",
      "open": "34.5518",
      "high": "35.3371",
      "low": "33.9513",
      "close": "33.9975",
      "average": "34.4703",
      "volume": "12306.14",
      "turnover": "424197.25",
      "trades": "40"
    },
    {
      "date": "2022-02-08",
      "bid": "34.1823",
      "ask": "34.4594",
      "open": "35.0599",
      "high": "35.0599",
      "low": "34.1823",
      "close": "34.4594",
      "average": "34.5774",
      "volume": "5891.66",
      "turnover": "203719.05",
      "trades": "33"
    },
    {
      "date": "2022-02-09",
      "bid": "34.5056",
      "ask": "34.829",
      "open": "34.4594",
      "high": "35.7066",
      "low": "34.2747",
      "close": "34.9214",
      "average": "34.9514",
      "volume": "20872.5",
      "turnover": "729523.95",
      "trades": "59"
    },
    {
      "date": "2022-02-10",
      "bid": "34.2285",
      "ask": "34.598",
      "open": "34.9214",
      "high": "36.3533",
      "low": "34.1823",
      "close": "34.2285",
      "average": "34.9444",
      "volume": "23043.85",
      "turnover": "805253.85",
      "trades": "73"
    },
    {
      "date": "2022-02-11",
      "bid": "34.4594",
      "ask": "34.6442",
      "open": "34.3209",
      "high": "34.829",
      "low": "34.3209",
      "close": "34.6442",
      "average": "34.6575",
      "volume": "9151.94",
      "turnover": "317184",
      "trades": "30"
    },
    {
      "date": "2022-02-14",
      "bid": "32.9351",
      "ask": "33.3046",
      "open": "34.598",
      "high": "34.598",
      "low": "31.9189",
      "close": "32.9351",
      "average": "32.9828",
      "volume": "35391.13",
      "turnover": "1167300.64",
      "trades": "118"
    },
    {
      "date": "2022-02-15",
      "bid": "32.4732",
      "ask": "33.2584",
      "open": "32.3346",
      "high": "33.8128",
      "low": "32.3346",
      "close": "33.2584",
      "average": "33.3122",
      "volume": "6318.14",
      "turnover": "210471.6",
      "trades": "38"
    },
    {
      "date": "2022-02-16",
      "bid": "32.8427",
      "ask": "33.1199",
      "open": "33.8128",
      "high": "33.8128",
      "low": "32.7965",
      "close": "33.1199",
      "average": "33.1799",
      "volume": "4434.71",
      "turnover": "147143.95",
      "trades": "23"
    },
    {
      "date": "2022-02-17",
      "bid": "32.5194",
      "ask": "32.8427",
      "open": "33.8128",
      "high": "33.8128",
      "low": "31.2722",
      "close": "32.5194",
      "average": "32.2468",
      "volume": "23344.77",
      "turnover": "752795.6",
      "trades": "80"
    },
    {
      "date": "2022-02-18",
      "bid": "31.4108",
      "ask": "31.7341",
      "open": "33.4432",
      "high": "33.4432",
      "low": "31.5031",
      "close": "31.7341",
      "average": "32.0794",
      "volume": "6753.28",
      "turnover": "216641.7",
      "trades": "25"
    },
    {
      "date": "2022-02-21",
      "bid": "30.6255",
      "ask": "30.995",
      "open": "30.6717",
      "high": "31.6417",
      "low": "30.3945",
      "close": "30.6255",
      "average": "30.672",
      "volume": "23717.12",
      "turnover": "727453.4",
      "trades": "89"
    },
    {
      "date": "2022-02-22",
      "bid": "30.4869",
      "ask": "31.5493",
      "open": "30.4869",
      "high": "31.7341",
      "low": "29.6554",
      "close": "31.5493",
      "average": "30.8362",
      "volume": "29691.05",
      "turnover": "915561.05",
      "trades": "85"
    },
    {
      "date": "2022-02-23",
      "bid": "32.7041",
      "ask": "33.1199",
      "open": "31.1798",
      "high": "33.3508",
      "low": "31.1336",
      "close": "33.0737",
      "average": "32.367",
      "volume": "23863.25",
      "turnover": "772384.3",
      "trades": "77"
    },
    {
      "date": "2022-02-24",
      "bid": "31.4108",
      "ask": "32.0113",
      "open": "32.6579",
      "high": "32.6579",
      "low": "29.1011",
      "close": "32.0113",
      "average": "30.4271",
      "volume": "31599.38",
      "turnover": "961479.1",
      "trades": "104"
    },
    {
      "date": "2022-02-25",
      "bid": "29.7478",
      "ask": "30.3945",
      "open": "32.1498",
      "high": "32.1498",
      "low": "27.7154",
      "close": "30.1636",
      "average": "29.6858",
      "volume": "135955.39",
      "turnover": "4035955.9",
      "trades": "182"
    },
    {
      "date": "2022-02-28",
      "bid": "29.5169",
      "ask": "31.1336",
      "open": "30.1636",
      "high": "32.2422",
      "low": "28.0849",
      "close": "29.3783",
      "average": "30.354",
      "volume": "24521.37",
      "turnover": "744322.4",
      "trades": "92"
    },
    {
      "date": "2022-03-01",
      "bid": "30.3945",
      "ask": "31.1798",
      "open": "30.4869",
      "high": "31.8265",
      "low": "30.3483",
      "close": "31.1798",
      "average": "31.1622",
      "volume": "13805.31",
      "turnover": "430205.55",
      "trades": "55"
    },
    {
      "date": "2022-03-02",
      "bid": "30.1174",
      "ask": "30.4869",
      "open": "31.1336",
      "high": "31.1336",
      "low": "29.794",
      "close": "30.3945",
      "average": "30.3284",
      "volume": "17235.53",
      "turnover": "522726.75",
      "trades": "53"
    },
    {
      "date": "2022-03-03",
      "bid": "28.824",
      "ask": "29.5631",
      "open": "30.3945",
      "high": "30.3945",
      "low": "28.824",
      "close": "29.4707",
      "average": "29.9734",
      "volume": "7833.54",
      "turnover": "234798.8",
      "trades": "42"
    },
    {
      "date": "2022-03-04",
      "bid": "29.3783",
      "ask": "29.6093",
      "open": "29.4707",
      "high": "29.7478",
      "low": "28.2235",
      "close": "29.3783",
      "average": "28.9138",
      "volume": "25404.63",
      "turnover": "734544.8",
      "trades": "80"
    },
    {
      "date": "2022-03-07",
      "bid": "28.2235",
      "ask": "28.2697",
      "open": "27.9001",
      "high": "29.3321",
      "low": "27.2996",
      "close": "28.2697",
      "average": "27.8226",
      "volume": "61486.36",
      "turnover": "1710712.2",
      "trades": "116"
    },
    {
      "date": "2022-03-08",
      "bid": "27.4382",
      "ask": "27.7616",
      "open": "28.2697",
      "high": "28.2697",
      "low": "27.3458",
      "close": "27.7616",
      "average": "27.5307",
      "volume": "62573.12",
      "turnover": "1722686",
      "trades": "74"
    },
    {
      "date": "2022-03-09",
      "bid": "27.7154",
      "ask": "27.9001",
      "open": "26.3758",
      "high": "28.9164",
      "low": "26.3758",
      "close": "27.9001",
      "average": "27.8492",
      "volume": "24777.9",
      "turnover": "690047.85",
      "trades": "77"
    },
    {
      "date": "2022-03-10",
      "bid": "27.392",
      "ask": "27.9001",
      "open": "27.9463",
      "high": "29.3321",
      "low": "27.1611",
      "close": "27.1611",
      "average": "27.9526",
      "volume": "17168.42",
      "turnover": "479902.4",
      "trades": "70"
    },
    {
      "date": "2022-03-11",
      "bid": "27.5768",
      "ask": "28.1773",
      "open": "26.8839",
      "high": "28.3621",
      "low": "26.8839",
      "close": "28.1773",
      "average": "27.7196",
      "volume": "18278.99",
      "turnover": "506687.5",
      "trades": "53"
    },
    {
      "date": "2022-03-14",
      "bid": "30.025",
      "ask": "30.6717",
      "open": "27.2534",
      "high": "30.8103",
      "low": "27.2534",
      "close": "30.025",
      "average": "29.2143",
      "volume": "17418.46",
      "turnover": "508869.85",
      "trades": "77"
    },
    {
      "date": "2022-03-15",
      "bid": "30.9488",
      "ask": "31.3646",
      "open": "30.4869",
      "high": "31.5955",
      "low": "30.1174",
      "close": "31.3646",
      "average": "31.1185",
      "volume": "9127.05",
      "turnover": "284021",
      "trades": "59"
    },
    {
      "date": "2022-03-16",
      "bid": "33.2584",
      "ask": "33.7204",
      "open": "31.9189",
      "high": "34.1823",
      "low": "31.9189",
      "close": "33.2584",
      "average": "33.5399",
      "volume": "29665.08",
      "turnover": "994963.15",
      "trades": "82"
    },
    {
      "date": "2022-03-17",
      "bid": "34.1823",
      "ask": "34.9214",
      "open": "33.9051",
      "high": "35.0138",
      "low": "33.9051",
      "close": "34.1823",
      "average": "34.6695",
      "volume": "10792.91",
      "turnover": "374185.85",
      "trades": "44"
    },
    {
      "date": "2022-03-18",
      "bid": "35.0138",
      "ask": "35.0599",
      "open": "34.1823",
      "high": "35.0599",
      "low": "34.1823",
      "close": "35.0599",
      "average": "34.7612",
      "volume": "3728.97",
      "turnover": "129623.7",
      "trades": "33"
    },
    {
      "date": "2022-03-21",
      "bid": "37.00",
      "ask": "37.462",
      "open": "37.0462",
      "high": "38.432",
      "low": "36.7229",
      "close": "37.462",
      "average": "37.6767",
      "volume": "37665.32",
      "turnover": "1419104.75",
      "trades": "140"
    },
    {
      "date": "2022-03-22",
      "bid": "36.7691",
      "ask": "37.3234",
      "open": "39.7254",
      "high": "41.065",
      "low": "35.8452",
      "close": "36.5843",
      "average": "38.5365",
      "volume": "54240.57",
      "turnover": "2090241.35",
      "trades": "210"
    },
    {
      "date": "2022-03-23",
      "bid": "35.7066",
      "ask": "35.9838",
      "open": "38.8015",
      "high": "38.8015",
      "low": "35.7066",
      "close": "35.7066",
      "average": "36.893",
      "volume": "27469.91",
      "turnover": "1013447.15",
      "trades": "99"
    },
    {
      "date": "2022-03-24",
      "bid": "34.7366",
      "ask": "35.1985",
      "open": "35.9838",
      "high": "36.4919",
      "low": "34.1823",
      "close": "34.7828",
      "average": "35.4409",
      "volume": "20059.59",
      "turnover": "710930.65",
      "trades": "38"
    },
    {
      "date": "2022-03-25",
      "bid": "37.5081",
      "ask": "37.8777",
      "open": "35.1985",
      "high": "39.1249",
      "low": "35.1985",
      "close": "37.5081",
      "average": "37.7583",
      "volume": "23927.11",
      "turnover": "903448.05",
      "trades": "105"
    },
    {
      "date": "2022-03-28",
      "bid": "36.4919",
      "ask": "37.3234",
      "open": "38.8015",
      "high": "38.8015",
      "low": "36.5843",
      "close": "37.1848",
      "average": "37.7951",
      "volume": "9672.59",
      "turnover": "365577.05",
      "trades": "55"
    },
    {
      "date": "2022-03-29",
      "bid": "37.0462",
      "ask": "37.2772",
      "open": "37.6005",
      "high": "37.7391",
      "low": "36.5381",
      "close": "37.6005",
      "average": "37.3285",
      "volume": "11022.38",
      "turnover": "411450.65",
      "trades": "66"
    },
    {
      "date": "2022-03-30",
      "bid": "36.2609",
      "ask": "36.5381",
      "open": "37.6005",
      "high": "37.6005",
      "low": "36.2148",
      "close": "36.2609",
      "average": "36.657",
      "volume": "7606.23",
      "turnover": "278822.35",
      "trades": "35"
    },
    {
      "date": "2022-03-31",
      "bid": "36.5381",
      "ask": "36.6767",
      "open": "36.2609",
      "high": "38.2934",
      "low": "36.2609",
      "close": "36.8615",
      "average": "36.9878",
      "volume": "12155.69",
      "turnover": "449613.1",
      "trades": "68"
    },
    {
      "date": "2022-04-01",
      "bid": "36.4919",
      "ask": "36.9076",
      "open": "38.0625",
      "high": "38.0625",
      "low": "36.0762",
      "close": "36.9538",
      "average": "36.7358",
      "volume": "2490.67",
      "turnover": "91496.85",
      "trades": "36"
    },
    {
      "date": "2022-04-04",
      "bid": "36.6767",
      "ask": "36.9076",
      "open": "36.9538",
      "high": "37.7391",
      "low": "35.5681",
      "close": "36.6767",
      "average": "36.3345",
      "volume": "10296.07",
      "turnover": "374103.45",
      "trades": "45"
    },
    {
      "date": "2022-04-05",
      "bid": "36.8615",
      "ask": "37.4158",
      "open": "36.6767",
      "high": "37.462",
      "low": "36.03",
      "close": "36.9538",
      "average": "37.0531",
      "volume": "14931.04",
      "turnover": "553241.6",
      "trades": "55"
    },
    {
      "date": "2022-04-06",
      "bid": "36.6305",
      "ask": "37.00",
      "open": "37.5543",
      "high": "37.5543",
      "low": "36.4457",
      "close": "37.00",
      "average": "37.018",
      "volume": "15672.5",
      "turnover": "580164.4",
      "trades": "54"
    },
    {
      "date": "2022-04-07",
      "bid": "37.5081",
      "ask": "37.7853",
      "open": "37.00",
      "high": "37.7853",
      "low": "36.2609",
      "close": "37.7853",
      "average": "37.2233",
      "volume": "18651.35",
      "turnover": "694266.55",
      "trades": "59"
    },
    {
      "date": "2022-04-08",
      "bid": "36.9538",
      "ask": "37.1386",
      "open": "37.8777",
      "high": "37.8777",
      "low": "36.9538",
      "close": "36.9538",
      "average": "37.1567",
      "volume": "9158.44",
      "turnover": "340297.75",
      "trades": "37"
    },
    {
      "date": "2022-04-11",
      "bid": "36.03",
      "ask": "36.3995",
      "open": "37.9701",
      "high": "38.0163",
      "low": "35.9376",
      "close": "36.3995",
      "average": "36.7633",
      "volume": "13413.47",
      "turnover": "493124.4",
      "trades": "37"
    },
    {
      "date": "2022-04-12",
      "bid": "35.3833",
      "ask": "35.8914",
      "open": "37.8315",
      "high": "37.8315",
      "low": "34.9676",
      "close": "36.2148",
      "average": "36.5064",
      "volume": "4086.17",
      "turnover": "149171.8",
      "trades": "33"
    },
    {
      "date": "2022-04-13",
      "bid": "35.799",
      "ask": "36.9076",
      "open": "34.2285",
      "high": "37.1386",
      "low": "34.2285",
      "close": "35.8452",
      "average": "35.9641",
      "volume": "42872.89",
      "turnover": "1541888.6",
      "trades": "104"
    },
    {
      "date": "2022-04-14",
      "bid": "35.9376",
      "ask": "36.4919",
      "open": "36.5381",
      "high": "36.9538",
      "low": "35.8452",
      "close": "35.8452",
      "average": "36.7673",
      "volume": "9734.29",
      "turnover": "357904.3",
      "trades": "20"
    },
    {
      "date": "2022-04-19",
      "bid": "36.03",
      "ask": "36.4919",
      "open": "35.8452",
      "high": "37.00",
      "low": "34.9676",
      "close": "36.03",
      "average": "36.1196",
      "volume": "6832.29",
      "turnover": "246780.4",
      "trades": "35"
    },
    {
      "date": "2022-04-20",
      "bid": "35.8452",
      "ask": "36.2609",
      "open": "37.1386",
      "high": "37.1386",
      "low": "36.03",
      "close": "36.03",
      "average": "36.2726",
      "volume": "2679.01",
      "turnover": "97175",
      "trades": "18"
    },
    {
      "date": "2022-04-21",
      "bid": "34.829",
      "ask": "35.3833",
      "open": "36.2609",
      "high": "36.2609",
      "low": "34.6904",
      "close": "34.829",
      "average": "35.3788",
      "volume": "6254.28",
      "turnover": "221268.95",
      "trades": "32"
    },
    {
      "date": "2022-04-22",
      "bid": "33.8589",
      "ask": "34.8752",
      "open": "34.829",
      "high": "35.4295",
      "low": "33.3508",
      "close": "33.8589",
      "average": "34.3296",
      "volume": "16271.09",
      "turnover": "558580.95",
      "trades": "58"
    },
    {
      "date": "2022-04-25",
      "bid": "33.3046",
      "ask": "33.8128",
      "open": "33.1199",
      "high": "34.6904",
      "low": "30.8103",
      "close": "33.397",
      "average": "33.0922",
      "volume": "19195.81",
      "turnover": "635231.35",
      "trades": "74"
    },
    {
      "date": "2022-04-26",
      "bid": "32.427",
      "ask": "33.2584",
      "open": "33.7666",
      "high": "34.0899",
      "low": "32.8427",
      "close": "32.8427",
      "average": "33.7669",
      "volume": "7720.97",
      "turnover": "260713.75",
      "trades": "21"
    },
    {
      "date": "2022-04-27",
      "bid": "34.4133",
      "ask": "35.1061",
      "open": "32.8427",
      "high": "35.2447",
      "low": "31.4108",
      "close": "34.9676",
      "average": "33.6685",
      "volume": "34725.44",
      "turnover": "1169156.45",
      "trades": "85"
    },
    {
      "date": "2022-04-28",
      "bid": "34.7366",
      "ask": "35.2909",
      "open": "34.9676",
      "high": "35.7066",
      "low": "34.1823",
      "close": "35.2909",
      "average": "34.8402",
      "volume": "6037.79",
      "turnover": "210358.1",
      "trades": "29"
    },
    {
      "date": "2022-04-29",
      "bid": "35.1523",
      "ask": "35.6604",
      "open": "35.2909",
      "high": "36.1686",
      "low": "35.1061",
      "close": "35.1061",
      "average": "35.3288",
      "volume": "6294.33",
      "turnover": "222371.2",
      "trades": "30"
    },
    {
      "date": "2022-05-02",
      "bid": "34.2747",
      "ask": "34.7828",
      "open": "34.2285",
      "high": "34.829",
      "low": "33.2584",
      "close": "34.7366",
      "average": "33.8055",
      "volume": "12279.08",
      "turnover": "415102.45",
      "trades": "40"
    },
    {
      "date": "2022-05-03",
      "bid": "34.1361",
      "ask": "34.4133",
      "open": "34.7366",
      "high": "34.7366",
      "low": "33.3508",
      "close": "34.1361",
      "average": "34.1237",
      "volume": "28222.2",
      "turnover": "963048.75",
      "trades": "63"
    },
    {
      "date": "2022-05-04",
      "bid": "33.7666",
      "ask": "34.0899",
      "open": "34.1361",
      "high": "34.1361",
      "low": "33.2584",
      "close": "34.1361",
      "average": "33.6183",
      "volume": "8730.88",
      "turnover": "293517.6",
      "trades": "29"
    },
    {
      "date": "2022-05-05",
      "bid": "33.1661",
      "ask": "33.3046",
      "open": "33.9051",
      "high": "34.4133",
      "low": "33.0737",
      "close": "33.0737",
      "average": "33.6325",
      "volume": "52579.04",
      "turnover": "1769395.55",
      "trades": "98"
    },
    {
      "date": "2022-05-06",
      "bid": "32.8889",
      "ask": "33.1199",
      "open": "32.427",
      "high": "34.4133",
      "low": "32.427",
      "close": "32.8889",
      "average": "33.0685",
      "volume": "12389.49",
      "turnover": "409703.15",
      "trades": "41"
    },
    {
      "date": "2022-05-09",
      "bid": "32.9351",
      "ask": "33.6742",
      "open": "34.1823",
      "high": "34.1823",
      "low": "30.7641",
      "close": "32.9351",
      "average": "32.8059",
      "volume": "27200.38",
      "turnover": "892333.2",
      "trades": "61"
    },
    {
      "date": "2022-05-10",
      "bid": "32.9351",
      "ask": "33.2584",
      "open": "32.9351",
      "high": "34.1823",
      "low": "32.7965",
      "close": "33.0275",
      "average": "33.7806",
      "volume": "15704.97",
      "turnover": "530524.95",
      "trades": "44"
    },
    {
      "date": "2022-05-11",
      "bid": "33.0275",
      "ask": "33.2584",
      "open": "33.3046",
      "high": "33.8589",
      "low": "32.5194",
      "close": "32.5194",
      "average": "33.1721",
      "volume": "13364.76",
      "turnover": "443337.4",
      "trades": "46"
    },
    {
      "date": "2022-05-12",
      "bid": "31.6879",
      "ask": "32.5656",
      "open": "32.5194",
      "high": "33.397",
      "low": "31.3184",
      "close": "31.3184",
      "average": "32.5407",
      "volume": "22802.47",
      "turnover": "742519.35",
      "trades": "36"
    },
    {
      "date": "2022-05-13",
      "bid": "32.4732",
      "ask": "33.0275",
      "open": "31.3646",
      "high": "33.2584",
      "low": "31.3646",
      "close": "32.5194",
      "average": "32.499",
      "volume": "7447.11",
      "turnover": "242024.95",
      "trades": "38"
    },
    {
      "date": "2022-05-16",
      "bid": "32.4732",
      "ask": "33.3046",
      "open": "32.7965",
      "high": "33.5818",
      "low": "32.1498",
      "close": "32.9351",
      "average": "32.7934",
      "volume": "8076.01",
      "turnover": "264840.05",
      "trades": "28"
    },
    {
      "date": "2022-05-17",
      "bid": "33.3508",
      "ask": "33.5818",
      "open": "32.9351",
      "high": "33.5818",
      "low": "32.6579",
      "close": "33.397",
      "average": "33.1765",
      "volume": "6277.01",
      "turnover": "208249.7",
      "trades": "29"
    },
    {
      "date": "2022-05-18",
      "bid": "34.1823",
      "ask": "34.5518",
      "open": "33.628",
      "high": "34.598",
      "low": "33.628",
      "close": "34.1823",
      "average": "34.2877",
      "volume": "10467.09",
      "turnover": "358893.75",
      "trades": "35"
    },
    {
      "date": "2022-05-19",
      "bid": "34.3671",
      "ask": "34.598",
      "open": "34.1823",
      "high": "34.598",
      "low": "33.8589",
      "close": "34.3671",
      "average": "34.2048",
      "volume": "6363.6",
      "turnover": "217666.4",
      "trades": "39"
    },
    {
      "date": "2022-05-20",
      "bid": "34.6442",
      "ask": "34.9214",
      "open": "34.6442",
      "high": "34.9214",
      "low": "33.8128",
      "close": "34.6442",
      "average": "34.2165",
      "volume": "17257.18",
      "turnover": "590480.2",
      "trades": "44"
    },
    {
      "date": "2022-05-23",
      "bid": "35.9376",
      "ask": "36.3533",
      "open": "34.6442",
      "high": "36.9076",
      "low": "33.8128",
      "close": "36.3071",
      "average": "35.4512",
      "volume": "22225.53",
      "turnover": "787924",
      "trades": "83"
    },
    {
      "date": "2022-05-24",
      "bid": "35.1523",
      "ask": "35.5219",
      "open": "36.3995",
      "high": "36.3995",
      "low": "35.1523",
      "close": "35.1523",
      "average": "35.816",
      "volume": "9156.27",
      "turnover": "327885.6",
      "trades": "32"
    },
    {
      "date": "2022-05-25",
      "bid": "34.829",
      "ask": "35.2909",
      "open": "36.0762",
      "high": "36.2148",
      "low": "34.829",
      "close": "34.8752",
      "average": "35.529",
      "volume": "12215.22",
      "turnover": "433994.9",
      "trades": "40"
    },
    {
      "date": "2022-05-27",
      "bid": "35.5681",
      "ask": "36.03",
      "open": "34.829",
      "high": "36.03",
      "low": "34.6442",
      "close": "35.9838",
      "average": "35.4665",
      "volume": "7505.57",
      "turnover": "266196.8",
      "trades": "46"
    },
    {
      "date": "2022-05-30",
      "bid": "35.5219",
      "ask": "36.03",
      "open": "35.9838",
      "high": "37.6929",
      "low": "35.4295",
      "close": "36.03",
      "average": "36.4726",
      "volume": "7376.76",
      "turnover": "269050.15",
      "trades": "25"
    },
    {
      "date": "2022-05-31",
      "bid": "34.1823",
      "ask": "34.9214",
      "open": "36.03",
      "high": "37.0462",
      "low": "31.9189",
      "close": "34.1823",
      "average": "33.7295",
      "volume": "61322.91",
      "turnover": "2070450.6",
      "trades": "130"
    },
    {
      "date": "2022-06-01",
      "bid": "33.397",
      "ask": "34.2747",
      "open": "36.9076",
      "high": "36.9076",
      "low": "33.397",
      "close": "34.2285",
      "average": "34.2683",
      "volume": "29945.43",
      "turnover": "1026181.2",
      "trades": "82"
    },
    {
      "date": "2022-06-02",
      "bid": "33.3046",
      "ask": "33.9975",
      "open": "33.5356",
      "high": "34.4594",
      "low": "32.8427",
      "close": "33.3046",
      "average": "33.7213",
      "volume": "58577.87",
      "turnover": "1961103.35",
      "trades": "114"
    },
    {
      "date": "2022-06-03",
      "bid": "33.2584",
      "ask": "33.9975",
      "open": "33.2584",
      "high": "35.7066",
      "low": "32.7503",
      "close": "33.9513",
      "average": "33.3524",
      "volume": "198777.47",
      "turnover": "6629715.9",
      "trades": "41"
    },
    {
      "date": "2022-06-07",
      "bid": "34.7366",
      "ask": "35.0138",
      "open": "33.9513",
      "high": "35.6143",
      "low": "33.2584",
      "close": "35.0138",
      "average": "34.8872",
      "volume": "75485.43",
      "turnover": "2633481.65",
      "trades": "147"
    },
    {
      "date": "2022-06-08",
      "bid": "34.2285",
      "ask": "34.7366",
      "open": "36.03",
      "high": "36.03",
      "low": "33.7666",
      "close": "34.7366",
      "average": "34.6041",
      "volume": "9397.65",
      "turnover": "325197.85",
      "trades": "33"
    },
    {
      "date": "2022-06-09",
      "bid": "33.8128",
      "ask": "34.4133",
      "open": "33.9513",
      "high": "35.5219",
      "low": "33.9513",
      "close": "34.3671",
      "average": "34.6687",
      "volume": "5998.82",
      "turnover": "207971.8",
      "trades": "18"
    },
    {
      "date": "2022-06-10",
      "bid": "35.1523",
      "ask": "35.2909",
      "open": "35.6604",
      "high": "36.6305",
      "low": "35.0599",
      "close": "35.1523",
      "average": "35.149",
      "volume": "66724.24",
      "turnover": "2345296.2",
      "trades": "93"
    },
    {
      "date": "2022-06-13",
      "bid": "34.3671",
      "ask": "34.598",
      "open": "35.1523",
      "high": "35.3833",
      "low": "34.1823",
      "close": "34.598",
      "average": "34.5942",
      "volume": "11766.01",
      "turnover": "407036.9",
      "trades": "60"
    },
    {
      "date": "2022-06-14",
      "bid": "31.5493",
      "ask": "33.7204",
      "open": "34.598",
      "high": "34.598",
      "low": "31.5493",
      "close": "31.6879",
      "average": "33.3918",
      "volume": "19987.07",
      "turnover": "667405.05",
      "trades": "74"
    },
    {
      "date": "2022-06-15",
      "bid": "32.4732",
      "ask": "33.0275",
      "open": "33.397",
      "high": "34.6442",
      "low": "32.7041",
      "close": "33.0275",
      "average": "33.3035",
      "volume": "13974.17",
      "turnover": "465390.2",
      "trades": "71"
    },
    {
      "date": "2022-06-16",
      "bid": "31.5955",
      "ask": "32.3808",
      "open": "33.7204",
      "high": "33.7204",
      "low": "31.7341",
      "close": "32.6579",
      "average": "32.5492",
      "volume": "12213.05",
      "turnover": "397526.05",
      "trades": "44"
    },
    {
      "date": "2022-06-17",
      "bid": "32.7041",
      "ask": "32.9813",
      "open": "32.6579",
      "high": "33.2123",
      "low": "31.6417",
      "close": "33.0737",
      "average": "32.4508",
      "volume": "20990.48",
      "turnover": "681159.35",
      "trades": "71"
    },
    {
      "date": "2022-06-20",
      "bid": "32.427",
      "ask": "33.1199",
      "open": "32.7503",
      "high": "33.0737",
      "low": "32.0574",
      "close": "32.427",
      "average": "32.6288",
      "volume": "1728.64",
      "turnover": "56403.6",
      "trades": "25"
    },
    {
      "date": "2022-06-21",
      "bid": "33.397",
      "ask": "33.9975",
      "open": "32.7041",
      "high": "33.9513",
      "low": "32.7041",
      "close": "33.397",
      "average": "33.4541",
      "volume": "3701.91",
      "turnover": "123844.2",
      "trades": "22"
    },
    {
      "date": "2022-06-22",
      "bid": "32.8427",
      "ask": "33.0737",
      "open": "32.8427",
      "high": "33.1199",
      "low": "32.5194",
      "close": "33.0737",
      "average": "32.9976",
      "volume": "1721.06",
      "turnover": "56791.2",
      "trades": "15"
    },
    {
      "date": "2022-06-23",
      "bid": "33.2584",
      "ask": "33.7204",
      "open": "33.6742",
      "high": "34.598",
      "low": "32.9351",
      "close": "33.8128",
      "average": "33.335",
      "volume": "3718.14",
      "turnover": "123944.6",
      "trades": "35"
    },
    {
      "date": "2022-06-27",
      "bid": "33.7204",
      "ask": "34.0899",
      "open": "35.0599",
      "high": "35.0599",
      "low": "33.4432",
      "close": "33.8128",
      "average": "34.2746",
      "volume": "4158.69",
      "turnover": "142282.5",
      "trades": "37"
    },
    {
      "date": "2022-06-28",
      "bid": "33.3508",
      "ask": "33.7204",
      "open": "33.8128",
      "high": "33.8128",
      "low": "33.0737",
      "close": "33.3508",
      "average": "33.4993",
      "volume": "2504.74",
      "turnover": "83907.35",
      "trades": "23"
    },
    {
      "date": "2022-06-29",
      "bid": "32.6118",
      "ask": "32.7965",
      "open": "33.3508",
      "high": "33.3508",
      "low": "32.427",
      "close": "32.7965",
      "average": "32.8611",
      "volume": "3378.26",
      "turnover": "110848.18",
      "trades": "22"
    },
    {
      "date": "2022-06-30",
      "bid": "31.7341",
      "ask": "32.3346",
      "open": "33.2584",
      "high": "33.2584",
      "low": "31.5493",
      "close": "32.2884",
      "average": "32.193",
      "volume": "11233.46",
      "turnover": "361638.85",
      "trades": "33"
    },
    {
      "date": "2022-07-01",
      "bid": "32.2422",
      "ask": "32.2884",
      "open": "32.3346",
      "high": "32.3346",
      "low": "31.5493",
      "close": "32.196",
      "average": "31.8478",
      "volume": "15273.08",
      "turnover": "486415.1",
      "trades": "34"
    },
    {
      "date": "2022-07-04",
      "bid": "32.1498",
      "ask": "32.2422",
      "open": "32.2884",
      "high": "32.3346",
      "low": "31.5031",
      "close": "32.1498",
      "average": "32.1987",
      "volume": "9294.82",
      "turnover": "299281.75",
      "trades": "37"
    },
    {
      "date": "2022-07-05",
      "bid": "30.9488",
      "ask": "31.7803",
      "open": "31.9651",
      "high": "32.2884",
      "low": "30.9026",
      "close": "31.5031",
      "average": "31.1669",
      "volume": "13060.6",
      "turnover": "407058.85",
      "trades": "26"
    },
    {
      "date": "2022-07-06",
      "bid": "31.4108",
      "ask": "32.2884",
      "open": "31.226",
      "high": "32.3346",
      "low": "30.3021",
      "close": "32.3346",
      "average": "32.1531",
      "volume": "7659.27",
      "turnover": "246269.85",
      "trades": "21"
    },
    {
      "date": "2022-07-07",
      "bid": "31.5955",
      "ask": "32.0574",
      "open": "32.3346",
      "high": "32.3346",
      "low": "30.6255",
      "close": "31.5955",
      "average": "31.2467",
      "volume": "11724.88",
      "turnover": "366364.45",
      "trades": "50"
    },
    {
      "date": "2022-07-08",
      "bid": "31.5955",
      "ask": "31.8727",
      "open": "32.0574",
      "high": "32.0574",
      "low": "31.5955",
      "close": "31.8727",
      "average": "31.9933",
      "volume": "5469.51",
      "turnover": "174988.3",
      "trades": "12"
    },
    {
      "date": "2022-07-11",
      "bid": "32.4732",
      "ask": "32.7965",
      "open": "32.3346",
      "high": "34.1361",
      "low": "32.3346",
      "close": "32.4732",
      "average": "33.0577",
      "volume": "8928.96",
      "turnover": "295171.3",
      "trades": "57"
    },
    {
      "date": "2022-07-12",
      "bid": "33.2584",
      "ask": "33.7204",
      "open": "33.1199",
      "high": "34.6442",
      "low": "33.1199",
      "close": "33.6742",
      "average": "33.533",
      "volume": "17837.36",
      "turnover": "598141.65",
      "trades": "87"
    },
    {
      "date": "2022-07-13",
      "bid": "32.8427",
      "ask": "33.1661",
      "open": "33.5356",
      "high": "33.5356",
      "low": "32.8427",
      "close": "32.8427",
      "average": "33.0079",
      "volume": "3039.46",
      "turnover": "100326.45",
      "trades": "24"
    },
    {
      "date": "2022-07-14",
      "bid": "33.0275",
      "ask": "33.2584",
      "open": "32.8427",
      "high": "34.1823",
      "low": "32.6579",
      "close": "33.0275",
      "average": "33.1818",
      "volume": "8654.02",
      "turnover": "287156.2",
      "trades": "40"
    },
    {
      "date": "2022-07-15",
      "bid": "32.8889",
      "ask": "33.6742",
      "open": "33.0737",
      "high": "34.2285",
      "low": "32.8889",
      "close": "32.8889",
      "average": "33.3713",
      "volume": "13836.7",
      "turnover": "461750.45",
      "trades": "35"
    },
    {
      "date": "2022-07-18",
      "bid": "31.8727",
      "ask": "32.3346",
      "open": "33.2584",
      "high": "33.7204",
      "low": "31.8727",
      "close": "31.9651",
      "average": "32.3548",
      "volume": "18232.45",
      "turnover": "589908.1",
      "trades": "65"
    },
    {
      "date": "2022-07-19",
      "bid": "32.2422",
      "ask": "33.1661",
      "open": "30.9488",
      "high": "33.6742",
      "low": "30.9488",
      "close": "32.7041",
      "average": "32.5417",
      "volume": "5340.71",
      "turnover": "173796.15",
      "trades": "38"
    },
    {
      "date": "2022-07-20",
      "bid": "32.2422",
      "ask": "32.7503",
      "open": "32.7041",
      "high": "32.9351",
      "low": "31.5493",
      "close": "32.7503",
      "average": "32.2981",
      "volume": "17943.44",
      "turnover": "579541",
      "trades": "41"
    },
    {
      "date": "2022-07-21",
      "bid": "32.4732",
      "ask": "33.0737",
      "open": "32.7965",
      "high": "33.2584",
      "low": "32.2422",
      "close": "32.4732",
      "average": "32.7403",
      "volume": "4675.01",
      "turnover": "153061.65",
      "trades": "48"
    },
    {
      "date": "2022-07-22",
      "bid": "32.2422",
      "ask": "32.6118",
      "open": "33.6742",
      "high": "33.6742",
      "low": "31.8727",
      "close": "32.5656",
      "average": "32.5963",
      "volume": "9941.03",
      "turnover": "324042",
      "trades": "27"
    },
    {
      "date": "2022-07-25",
      "bid": "31.4108",
      "ask": "31.8265",
      "open": "32.196",
      "high": "32.196",
      "low": "30.4407",
      "close": "31.8265",
      "average": "30.9667",
      "volume": "37027.77",
      "turnover": "1146627.2",
      "trades": "88"
    },
    {
      "date": "2022-07-26",
      "bid": "31.5493",
      "ask": "32.2884",
      "open": "31.8265",
      "high": "32.8427",
      "low": "31.4569",
      "close": "32.2884",
      "average": "32.0999",
      "volume": "3750.62",
      "turnover": "120394.85",
      "trades": "30"
    },
    {
      "date": "2022-07-27",
      "bid": "31.5493",
      "ask": "32.1498",
      "open": "32.3346",
      "high": "32.3346",
      "low": "31.4108",
      "close": "31.9651",
      "average": "31.7988",
      "volume": "6255.36",
      "turnover": "198912.95",
      "trades": "44"
    },
    {
      "date": "2022-07-28",
      "bid": "31.5955",
      "ask": "31.7341",
      "open": "32.3346",
      "high": "32.3346",
      "low": "30.8564",
      "close": "31.5955",
      "average": "31.7315",
      "volume": "5009.48",
      "turnover": "158958.95",
      "trades": "44"
    },
    {
      "date": "2022-07-29",
      "bid": "31.3184",
      "ask": "32.1036",
      "open": "32.0113",
      "high": "32.2422",
      "low": "31.0412",
      "close": "32.0574",
      "average": "31.981",
      "volume": "3409.65",
      "turnover": "109044.45",
      "trades": "37"
    },
    {
      "date": "2022-08-01",
      "bid": "31.5493",
      "ask": "32.0574",
      "open": "31.1798",
      "high": "32.0574",
      "low": "31.1798",
      "close": "31.4108",
      "average": "31.6119",
      "volume": "4672.85",
      "turnover": "147717.95",
      "trades": "38"
    },
    {
      "date": "2022-08-02",
      "bid": "30.9488",
      "ask": "31.0412",
      "open": "31.4108",
      "high": "31.9651",
      "low": "30.9488",
      "close": "30.9488",
      "average": "31.4423",
      "volume": "690.59",
      "turnover": "21713.8",
      "trades": "21"
    },
    {
      "date": "2022-08-03",
      "bid": "30.5331",
      "ask": "30.9026",
      "open": "30.1636",
      "high": "31.0412",
      "low": "30.025",
      "close": "30.5331",
      "average": "30.5146",
      "volume": "7925.55",
      "turnover": "241845.65",
      "trades": "45"
    },
    {
      "date": "2022-08-04",
      "bid": "30.7179",
      "ask": "32.1498",
      "open": "31.4108",
      "high": "32.196",
      "low": "31.4108",
      "close": "32.1036",
      "average": "32.0229",
      "volume": "1373.6",
      "turnover": "43986.8",
      "trades": "15"
    },
    {
      "date": "2022-08-05",
      "bid": "30.7179",
      "ask": "31.4108",
      "open": "31.4108",
      "high": "31.7341",
      "low": "30.025",
      "close": "31.4108",
      "average": "31.0324",
      "volume": "3745.2",
      "turnover": "116223.1",
      "trades": "40"
    },
    {
      "date": "2022-08-08",
      "bid": "31.4108",
      "ask": "32.1036",
      "open": "32.1498",
      "high": "32.3346",
      "low": "30.9488",
      "close": "31.3646",
      "average": "31.6807",
      "volume": "8597.74",
      "turnover": "272470.95",
      "trades": "40"
    },
    {
      "date": "2022-08-09",
      "bid": "30.995",
      "ask": "31.5955",
      "open": "31.4108",
      "high": "31.6879",
      "low": "30.995",
      "close": "31.5493",
      "average": "31.3869",
      "volume": "4698.82",
      "turnover": "147482.2",
      "trades": "20"
    },
    {
      "date": "2022-08-10",
      "bid": "31.5955",
      "ask": "31.8265",
      "open": "31.5493",
      "high": "31.7803",
      "low": "30.3945",
      "close": "31.7803",
      "average": "31.1884",
      "volume": "2539.38",
      "turnover": "79199.25",
      "trades": "14"
    },
    {
      "date": "2022-08-11",
      "bid": "31.4108",
      "ask": "32.3346",
      "open": "31.7803",
      "high": "31.8265",
      "low": "30.7179",
      "close": "31.4108",
      "average": "31.3176",
      "volume": "1967.85",
      "turnover": "61628.7",
      "trades": "16"
    },
    {
      "date": "2022-08-12",
      "bid": "31.4108",
      "ask": "31.9651",
      "open": "31.2722",
      "high": "32.2884",
      "low": "30.1174",
      "close": "31.4108",
      "average": "30.8106",
      "volume": "34625.85",
      "turnover": "1066844.85",
      "trades": "93"
    },
    {
      "date": "2022-08-15",
      "bid": "30.3945",
      "ask": "30.9488",
      "open": "31.4108",
      "high": "31.4108",
      "low": "30.0712",
      "close": "30.8103",
      "average": "30.6186",
      "volume": "9472.34",
      "turnover": "290030.65",
      "trades": "37"
    },
    {
      "date": "2022-08-16",
      "bid": "30.4869",
      "ask": "30.9488",
      "open": "30.9488",
      "high": "31.3646",
      "low": "30.4869",
      "close": "30.6717",
      "average": "30.9983",
      "volume": "3137.96",
      "turnover": "97271.95",
      "trades": "21"
    },
    {
      "date": "2022-08-17",
      "bid": "30.1174",
      "ask": "30.4869",
      "open": "31.3646",
      "high": "31.3646",
      "low": "29.9326",
      "close": "30.1174",
      "average": "30.4974",
      "volume": "5877.59",
      "turnover": "179251.7",
      "trades": "26"
    },
    {
      "date": "2022-08-18",
      "bid": "30.1174",
      "ask": "30.4407",
      "open": "30.1174",
      "high": "30.4869",
      "low": "30.1174",
      "close": "30.4407",
      "average": "30.3292",
      "volume": "2172.43",
      "turnover": "65888.35",
      "trades": "19"
    },
    {
      "date": "2022-08-19",
      "bid": "29.7016",
      "ask": "30.5793",
      "open": "29.9326",
      "high": "30.5793",
      "low": "29.6554",
      "close": "30.4407",
      "average": "30.1794",
      "volume": "4093.75",
      "turnover": "123547",
      "trades": "31"
    },
    {
      "date": "2022-08-22",
      "bid": "30.025",
      "ask": "30.9026",
      "open": "30.995",
      "high": "31.1798",
      "low": "29.5631",
      "close": "30.7641",
      "average": "29.6667",
      "volume": "14830.37",
      "turnover": "439969.5",
      "trades": "51"
    },
    {
      "date": "2022-08-23",
      "bid": "30.3021",
      "ask": "30.8103",
      "open": "30.9026",
      "high": "30.9026",
      "low": "30.025",
      "close": "30.8103",
      "average": "30.7559",
      "volume": "12175.17",
      "turnover": "374459.6",
      "trades": "41"
    },
    {
      "date": "2022-08-24",
      "bid": "31.0412",
      "ask": "32.3346",
      "open": "30.3021",
      "high": "33.2584",
      "low": "29.3783",
      "close": "32.3346",
      "average": "31.8578",
      "volume": "12039.87",
      "turnover": "383564.4",
      "trades": "48"
    },
    {
      "date": "2022-08-25",
      "bid": "33.397",
      "ask": "33.4432",
      "open": "32.3346",
      "high": "33.5818",
      "low": "32.3346",
      "close": "32.7965",
      "average": "32.852",
      "volume": "16298.15",
      "turnover": "535428.3",
      "trades": "42"
    },
    {
      "date": "2022-08-26",
      "bid": "33.2584",
      "ask": "33.5356",
      "open": "32.9351",
      "high": "33.5356",
      "low": "32.7965",
      "close": "33.2584",
      "average": "33.2797",
      "volume": "4394.66",
      "turnover": "146253.3",
      "trades": "40"
    },
    {
      "date": "2022-08-29",
      "bid": "32.3808",
      "ask": "33.2123",
      "open": "33.2584",
      "high": "33.2584",
      "low": "32.3346",
      "close": "33.2123",
      "average": "32.5305",
      "volume": "6152.53",
      "turnover": "200145.2",
      "trades": "33"
    },
    {
      "date": "2022-08-30",
      "bid": "32.3346",
      "ask": "32.7965",
      "open": "33.2123",
      "high": "33.2123",
      "low": "31.1798",
      "close": "32.7965",
      "average": "32.258",
      "volume": "6017.22",
      "turnover": "194104.1",
      "trades": "43"
    },
    {
      "date": "2022-08-31",
      "bid": "31.5031",
      "ask": "32.7965",
      "open": "31.4108",
      "high": "32.7965",
      "low": "31.4108",
      "close": "32.3346",
      "average": "32.0598",
      "volume": "15072.83",
      "turnover": "483233.65",
      "trades": "32"
    },
    {
      "date": "2022-09-01",
      "bid": "30.0712",
      "ask": "32.0574",
      "open": "32.3346",
      "high": "32.3346",
      "low": "31.4108",
      "close": "32.3346",
      "average": "32.1774",
      "volume": "7625.72",
      "turnover": "245376.1",
      "trades": "22"
    },
    {
      "date": "2022-09-02",
      "bid": "30.9488",
      "ask": "32.1498",
      "open": "32.3346",
      "high": "32.3346",
      "low": "30.4869",
      "close": "31.4108",
      "average": "31.3083",
      "volume": "5193.49",
      "turnover": "162600.1",
      "trades": "30"
    },
    {
      "date": "2022-09-05",
      "bid": "30.025",
      "ask": "30.9488",
      "open": "30.4869",
      "high": "30.9488",
      "low": "29.5631",
      "close": "30.0712",
      "average": "30.1074",
      "volume": "4612.23",
      "turnover": "138862.6",
      "trades": "33"
    },
    {
      "date": "2022-09-06",
      "bid": "32.5656",
      "ask": "33.2584",
      "open": "30.5331",
      "high": "33.7204",
      "low": "30.5331",
      "close": "32.6118",
      "average": "32.9457",
      "volume": "18877.58",
      "turnover": "621936.5",
      "trades": "124"
    },
    {
      "date": "2022-09-07",
      "bid": "31.0874",
      "ask": "32.3346",
      "open": "32.6118",
      "high": "32.7503",
      "low": "30.9488",
      "close": "31.6879",
      "average": "32.199",
      "volume": "2332.63",
      "turnover": "75108.65",
      "trades": "30"
    },
    {
      "date": "2022-09-08",
      "bid": "30.5793",
      "ask": "32.2422",
      "open": "31.6879",
      "high": "32.3346",
      "low": "30.1174",
      "close": "30.1174",
      "average": "31.1454",
      "volume": "16906.47",
      "turnover": "526559.85",
      "trades": "93"
    },
    {
      "date": "2022-09-09",
      "bid": "31.2722",
      "ask": "32.2422",
      "open": "30.1174",
      "high": "32.2422",
      "low": "30.1174",
      "close": "30.8103",
      "average": "31.1959",
      "volume": "7017.39",
      "turnover": "217901.15",
      "trades": "59"
    },
    {
      "date": "2022-09-12",
      "bid": "30.5331",
      "ask": "30.9488",
      "open": "30.7179",
      "high": "32.2422",
      "low": "30.025",
      "close": "30.4869",
      "average": "30.8224",
      "volume": "9739.7",
      "turnover": "300615.7",
      "trades": "49"
    },
    {
      "date": "2022-09-13",
      "bid": "29.7478",
      "ask": "30.1174",
      "open": "30.1174",
      "high": "30.9488",
      "low": "28.6392",
      "close": "30.4407",
      "average": "30.2956",
      "volume": "50403.36",
      "turnover": "1526838.7",
      "trades": "65"
    },
    {
      "date": "2022-09-14",
      "bid": "30.4869",
      "ask": "30.9488",
      "open": "30.4869",
      "high": "30.9488",
      "low": "29.6093",
      "close": "30.5793",
      "average": "30.6399",
      "volume": "28306.63",
      "turnover": "867313.6",
      "trades": "43"
    },
    {
      "date": "2022-09-15",
      "bid": "30.9488",
      "ask": "32.0574",
      "open": "30.9488",
      "high": "32.2422",
      "low": "30.5793",
      "close": "31.4108",
      "average": "30.8784",
      "volume": "18640.52",
      "turnover": "575591.1",
      "trades": "47"
    },
    {
      "date": "2022-09-16",
      "bid": "30.4407",
      "ask": "31.3646",
      "open": "31.4108",
      "high": "31.4108",
      "low": "30.1174",
      "close": "31.226",
      "average": "30.5942",
      "volume": "7987.25",
      "turnover": "244364",
      "trades": "22"
    },
    {
      "date": "2022-09-19",
      "bid": "30.2559",
      "ask": "30.4869",
      "open": "31.3646",
      "high": "31.3646",
      "low": "29.8864",
      "close": "30.5331",
      "average": "30.4776",
      "volume": "8186.41",
      "turnover": "249502.7",
      "trades": "24"
    },
    {
      "date": "2022-09-20",
      "bid": "31.0412",
      "ask": "31.2722",
      "open": "32.0113",
      "high": "32.0113",
      "low": "30.5793",
      "close": "31.1336",
      "average": "31.0155",
      "volume": "41444.08",
      "turnover": "1285411.64",
      "trades": "43"
    },
    {
      "date": "2022-09-21",
      "bid": "30.8103",
      "ask": "30.995",
      "open": "31.1336",
      "high": "31.8265",
      "low": "30.7179",
      "close": "30.8103",
      "average": "30.808",
      "volume": "6187.17",
      "turnover": "190614.65",
      "trades": "16"
    },
    {
      "date": "2022-09-22",
      "bid": "31.1798",
      "ask": "31.6879",
      "open": "30.9488",
      "high": "32.3346",
      "low": "30.9488",
      "close": "31.1798",
      "average": "31.229",
      "volume": "24283.23",
      "turnover": "758342.65",
      "trades": "43"
    },
    {
      "date": "2022-09-23",
      "bid": "30.5793",
      "ask": "30.9026",
      "open": "31.1798",
      "high": "32.2884",
      "low": "30.2559",
      "close": "30.4869",
      "average": "30.8085",
      "volume": "24467.25",
      "turnover": "747422.45",
      "trades": "22"
    },
    {
      "date": "2022-09-26",
      "bid": "30.3945",
      "ask": "30.4869",
      "open": "30.4869",
      "high": "31.7341",
      "low": "30.3483",
      "close": "30.4407",
      "average": "30.4702",
      "volume": "5619.97",
      "turnover": "171242.05",
      "trades": "34"
    },
    {
      "date": "2022-09-27",
      "bid": "30.7179",
      "ask": "32.1036",
      "open": "30.4869",
      "high": "32.6579",
      "low": "30.4869",
      "close": "32.0574",
      "average": "31.9205",
      "volume": "37895.87",
      "turnover": "1209658.25",
      "trades": "75"
    },
    {
      "date": "2022-09-28",
      "bid": "31.226",
      "ask": "31.4108",
      "open": "32.3346",
      "high": "32.3346",
      "low": "30.6255",
      "close": "31.4108",
      "average": "31.656",
      "volume": "6112.48",
      "turnover": "193497.5",
      "trades": "37"
    },
    {
      "date": "2022-09-29",
      "bid": "31.4108",
      "ask": "31.5955",
      "open": "31.4108",
      "high": "32.2884",
      "low": "30.9026",
      "close": "31.5955",
      "average": "31.4114",
      "volume": "33392.97",
      "turnover": "1048922.7",
      "trades": "33"
    },
    {
      "date": "2022-09-30",
      "bid": "31.5955",
      "ask": "31.8727",
      "open": "31.5955",
      "high": "31.8727",
      "low": "31.4108",
      "close": "31.8727",
      "average": "31.4892",
      "volume": "3639.13",
      "turnover": "114593.5",
      "trades": "14"
    },
    {
      "date": "2022-10-03",
      "bid": "31.7341",
      "ask": "32.3346",
      "open": "31.8727",
      "high": "32.5194",
      "low": "31.5955",
      "close": "32.3346",
      "average": "31.8562",
      "volume": "18407.8",
      "turnover": "586403.9",
      "trades": "54"
    },
    {
      "date": "2022-10-04",
      "bid": "31.5955",
      "ask": "32.2422",
      "open": "31.4108",
      "high": "32.3346",
      "low": "31.4108",
      "close": "32.2422",
      "average": "31.7937",
      "volume": "22924.78",
      "turnover": "728864.6",
      "trades": "47"
    },
    {
      "date": "2022-10-05",
      "bid": "31.5031",
      "ask": "31.9651",
      "open": "33.2123",
      "high": "33.2123",
      "low": "31.5031",
      "close": "31.5031",
      "average": "31.9971",
      "volume": "24874.24",
      "turnover": "795905.15",
      "trades": "51"
    },
    {
      "date": "2022-10-06",
      "bid": "30.7641",
      "ask": "31.5031",
      "open": "31.5031",
      "high": "32.0574",
      "low": "30.4869",
      "close": "31.4569",
      "average": "31.2735",
      "volume": "11316.8",
      "turnover": "353916.45",
      "trades": "35"
    },
    {
      "date": "2022-10-07",
      "bid": "31.8727",
      "ask": "32.2884",
      "open": "31.4569",
      "high": "32.0113",
      "low": "31.226",
      "close": "31.4108",
      "average": "31.6378",
      "volume": "7390.83",
      "turnover": "233830.55",
      "trades": "28"
    },
    {
      "date": "2022-10-10",
      "bid": "32.3346",
      "ask": "32.7503",
      "open": "31.0412",
      "high": "32.7965",
      "low": "31.0412",
      "close": "32.7503",
      "average": "31.9136",
      "volume": "13567.17",
      "turnover": "432978.65",
      "trades": "34"
    },
    {
      "date": "2022-10-11",
      "bid": "31.6879",
      "ask": "32.3346",
      "open": "31.1336",
      "high": "32.3346",
      "low": "31.0874",
      "close": "31.7341",
      "average": "32.0525",
      "volume": "20704.72",
      "turnover": "663640.9",
      "trades": "32"
    },
    {
      "date": "2022-10-12",
      "bid": "31.6417",
      "ask": "32.7503",
      "open": "31.4569",
      "high": "33.2584",
      "low": "31.4108",
      "close": "32.7041",
      "average": "32.2266",
      "volume": "46087.71",
      "turnover": "1485252.3",
      "trades": "153"
    },
    {
      "date": "2022-10-13",
      "bid": "32.7041",
      "ask": "33.2584",
      "open": "33.397",
      "high": "33.628",
      "low": "32.7041",
      "close": "32.7965",
      "average": "33.2378",
      "volume": "18910.05",
      "turnover": "628528.45",
      "trades": "95"
    },
    {
      "date": "2022-10-14",
      "bid": "32.1498",
      "ask": "32.7965",
      "open": "32.6579",
      "high": "32.7965",
      "low": "31.8265",
      "close": "32.1498",
      "average": "32.4031",
      "volume": "3090.33",
      "turnover": "100136.45",
      "trades": "26"
    },
    {
      "date": "2022-10-17",
      "bid": "32.1498",
      "ask": "32.8427",
      "open": "32.1498",
      "high": "33.2584",
      "low": "31.9651",
      "close": "32.7965",
      "average": "32.8275",
      "volume": "34323.86",
      "turnover": "1126768.7",
      "trades": "46"
    },
    {
      "date": "2022-10-18",
      "bid": "33.2584",
      "ask": "33.3046",
      "open": "31.7803",
      "high": "33.6742",
      "low": "31.7803",
      "close": "33.2584",
      "average": "33.2097",
      "volume": "26925.45",
      "turnover": "894186.45",
      "trades": "32"
    },
    {
      "date": "2022-10-19",
      "bid": "33.0737",
      "ask": "33.4432",
      "open": "33.7204",
      "high": "34.8752",
      "low": "32.9351",
      "close": "33.0737",
      "average": "33.7754",
      "volume": "9607.65",
      "turnover": "324503.4",
      "trades": "25"
    },
    {
      "date": "2022-10-20",
      "bid": "32.3346",
      "ask": "32.7965",
      "open": "33.2584",
      "high": "33.2584",
      "low": "32.196",
      "close": "32.7965",
      "average": "32.5276",
      "volume": "37685.88",
      "turnover": "1224020.32",
      "trades": "53"
    },
    {
      "date": "2022-10-21",
      "bid": "31.7803",
      "ask": "32.2422",
      "open": "32.7965",
      "high": "32.7965",
      "low": "31.8727",
      "close": "31.8727",
      "average": "32.0002",
      "volume": "15073.92",
      "turnover": "482369.2",
      "trades": "25"
    },
    {
      "date": "2022-10-24",
      "bid": "31.5955",
      "ask": "32.1036",
      "open": "32.3346",
      "high": "32.6118",
      "low": "31.5031",
      "close": "31.5031",
      "average": "32.139",
      "volume": "13331.2",
      "turnover": "428452.45",
      "trades": "35"
    },
    {
      "date": "2022-10-25",
      "bid": "31.5031",
      "ask": "31.8727",
      "open": "32.3346",
      "high": "32.5656",
      "low": "31.4108",
      "close": "31.8727",
      "average": "31.7841",
      "volume": "6543.29",
      "turnover": "207972.75",
      "trades": "31"
    },
    {
      "date": "2022-10-26",
      "bid": "31.4108",
      "ask": "31.5493",
      "open": "31.8727",
      "high": "31.8727",
      "low": "31.226",
      "close": "31.4108",
      "average": "31.4414",
      "volume": "13519.55",
      "turnover": "425074.3",
      "trades": "41"
    },
    {
      "date": "2022-10-27",
      "bid": "31.226",
      "ask": "31.4108",
      "open": "31.4108",
      "high": "31.6879",
      "low": "31.226",
      "close": "31.226",
      "average": "31.3853",
      "volume": "27246.93",
      "turnover": "855356.25",
      "trades": "48"
    },
    {
      "date": "2022-10-28",
      "bid": "30.5331",
      "ask": "30.9488",
      "open": "30.9488",
      "high": "31.6417",
      "low": "30.3483",
      "close": "31.1798",
      "average": "30.7469",
      "volume": "9226.63",
      "turnover": "283690.95",
      "trades": "41"
    },
    {
      "date": "2022-10-31",
      "bid": "30.4869",
      "ask": "30.6717",
      "open": "31.1798",
      "high": "31.1798",
      "low": "30.4407",
      "close": "30.6717",
      "average": "30.7556",
      "volume": "26364.75",
      "turnover": "811534.55",
      "trades": "47"
    },
    {
      "date": "2022-11-01",
      "bid": "29.6093",
      "ask": "30.1174",
      "open": "30.6717",
      "high": "30.7179",
      "low": "28.6854",
      "close": "30.4407",
      "average": "29.8497",
      "volume": "29850.17",
      "turnover": "891020.3",
      "trades": "110"
    },
    {
      "date": "2022-11-02",
      "bid": "29.6093",
      "ask": "30.2098",
      "open": "30.9488",
      "high": "30.9488",
      "low": "29.1011",
      "close": "30.1636",
      "average": "30.2593",
      "volume": "7810.81",
      "turnover": "236349.75",
      "trades": "31"
    },
    {
      "date": "2022-11-03",
      "bid": "29.9326",
      "ask": "30.3945",
      "open": "31.1798",
      "high": "32.2422",
      "low": "29.9326",
      "close": "30.3483",
      "average": "31.1028",
      "volume": "2520.97",
      "turnover": "78409.85",
      "trades": "36"
    },
    {
      "date": "2022-11-04",
      "bid": "29.6093",
      "ask": "30.2098",
      "open": "30.3483",
      "high": "30.3483",
      "low": "29.5169",
      "close": "30.2098",
      "average": "29.8212",
      "volume": "1571.68",
      "turnover": "46869.75",
      "trades": "11"
    },
    {
      "date": "2022-11-07",
      "bid": "30.5331",
      "ask": "31.1798",
      "open": "30.2098",
      "high": "31.8727",
      "low": "30.2098",
      "close": "31.1798",
      "average": "31.4367",
      "volume": "11953.27",
      "turnover": "375772.6",
      "trades": "47"
    },
    {
      "date": "2022-11-08",
      "bid": "30.4869",
      "ask": "30.9488",
      "open": "31.226",
      "high": "31.226",
      "low": "30.4407",
      "close": "30.9488",
      "average": "30.7751",
      "volume": "12437.12",
      "turnover": "382754.3",
      "trades": "29"
    },
    {
      "date": "2022-11-09",
      "bid": "30.5793",
      "ask": "31.1798",
      "open": "30.9026",
      "high": "31.4108",
      "low": "29.5631",
      "close": "30.9488",
      "average": "31.1645",
      "volume": "27495.89",
      "turnover": "856896.8",
      "trades": "43"
    },
    {
      "date": "2022-11-10",
      "bid": "31.8727",
      "ask": "32.3346",
      "open": "31.4108",
      "high": "32.3808",
      "low": "30.9488",
      "close": "32.3346",
      "average": "31.5158",
      "volume": "312170.69",
      "turnover": "9838332",
      "trades": "66"
    },
    {
      "date": "2022-11-11",
      "bid": "32.8889",
      "ask": "33.2584",
      "open": "32.9351",
      "high": "33.6742",
      "low": "32.6579",
      "close": "33.2123",
      "average": "33.1879",
      "volume": "11292.99",
      "turnover": "374790.7",
      "trades": "62"
    },
    {
      "date": "2022-11-14",
      "bid": "32.196",
      "ask": "32.7041",
      "open": "31.4108",
      "high": "33.2123",
      "low": "31.4108",
      "close": "32.196",
      "average": "32.6506",
      "volume": "8393.16",
      "turnover": "274042.15",
      "trades": "35"
    },
    {
      "date": "2022-11-15",
      "bid": "31.8727",
      "ask": "32.1498",
      "open": "33.2584",
      "high": "33.2584",
      "low": "31.8727",
      "close": "31.8727",
      "average": "32.1867",
      "volume": "20820.54",
      "turnover": "670146.3",
      "trades": "69"
    },
    {
      "date": "2022-11-16",
      "bid": "31.6879",
      "ask": "32.3346",
      "open": "31.9189",
      "high": "32.3346",
      "low": "31.4569",
      "close": "32.3346",
      "average": "32.1135",
      "volume": "5876.51",
      "turnover": "188715.85",
      "trades": "35"
    },
    {
      "date": "2022-11-17",
      "bid": "31.8265",
      "ask": "32.2884",
      "open": "32.3346",
      "high": "32.3346",
      "low": "31.7803",
      "close": "31.9651",
      "average": "32.0077",
      "volume": "5986.92",
      "turnover": "191627.75",
      "trades": "34"
    },
    {
      "date": "2022-11-18",
      "bid": "31.3646",
      "ask": "31.8727",
      "open": "32.2884",
      "high": "33.1661",
      "low": "31.2722",
      "close": "31.5955",
      "average": "31.5813",
      "volume": "29321.95",
      "turnover": "926026",
      "trades": "54"
    },
    {
      "date": "2022-11-21",
      "bid": "31.5955",
      "ask": "31.6417",
      "open": "31.8727",
      "high": "32.3346",
      "low": "31.5955",
      "close": "31.6879",
      "average": "31.9584",
      "volume": "14738.36",
      "turnover": "471015.75",
      "trades": "54"
    },
    {
      "date": "2022-11-22",
      "bid": "31.2722",
      "ask": "32.0113",
      "open": "31.8727",
      "high": "32.2422",
      "low": "31.226",
      "close": "31.5955",
      "average": "31.939",
      "volume": "10781",
      "turnover": "344335.5",
      "trades": "47"
    },
    {
      "date": "2022-11-23",
      "bid": "31.5955",
      "ask": "32.0113",
      "open": "32.2422",
      "high": "32.2422",
      "low": "31.1798",
      "close": "31.5031",
      "average": "31.3884",
      "volume": "11625.29",
      "turnover": "364899.7",
      "trades": "47"
    },
    {
      "date": "2022-11-24",
      "bid": "31.0412",
      "ask": "31.5955",
      "open": "30.9488",
      "high": "32.0574",
      "low": "30.9488",
      "close": "31.226",
      "average": "31.6297",
      "volume": "10608.89",
      "turnover": "335556.8",
      "trades": "34"
    },
    {
      "date": "2022-11-25",
      "bid": "31.4569",
      "ask": "32.1036",
      "open": "31.226",
      "high": "32.2422",
      "low": "31.226",
      "close": "31.8727",
      "average": "31.7778",
      "volume": "27153.84",
      "turnover": "862889.5",
      "trades": "77"
    },
    {
      "date": "2022-11-28",
      "bid": "31.9651",
      "ask": "32.5194",
      "open": "32.2884",
      "high": "32.8427",
      "low": "31.5493",
      "close": "32.2884",
      "average": "32.1533",
      "volume": "32786.8",
      "turnover": "1054206.35",
      "trades": "86"
    },
    {
      "date": "2022-11-29",
      "bid": "32.8427",
      "ask": "33.397",
      "open": "32.427",
      "high": "33.6742",
      "low": "32.427",
      "close": "33.6742",
      "average": "33.3259",
      "volume": "19878.82",
      "turnover": "662480.6",
      "trades": "52"
    },
    {
      "date": "2022-11-30",
      "bid": "35.3833",
      "ask": "35.4295",
      "open": "33.6742",
      "high": "36.03",
      "low": "33.5356",
      "close": "35.3833",
      "average": "34.2287",
      "volume": "55610.93",
      "turnover": "1927058.3",
      "trades": "85"
    },
    {
      "date": "2022-12-01",
      "bid": "38.3396",
      "ask": "38.5706",
      "open": "36.03",
      "high": "38.8939",
      "low": "36.03",
      "close": "38.5706",
      "average": "37.3049",
      "volume": "61064.21",
      "turnover": "2277995.04",
      "trades": "180"
    },
    {
      "date": "2022-12-02",
      "bid": "35.6143",
      "ask": "36.9076",
      "open": "38.5706",
      "high": "38.5706",
      "low": "36.03",
      "close": "36.8615",
      "average": "36.8392",
      "volume": "24060.25",
      "turnover": "886361.5",
      "trades": "95"
    },
    {
      "date": "2022-12-05",
      "bid": "36.03",
      "ask": "36.4457",
      "open": "36.8615",
      "high": "36.9076",
      "low": "35.3371",
      "close": "36.4457",
      "average": "36.1874",
      "volume": "10626.21",
      "turnover": "384535.75",
      "trades": "53"
    },
    {
      "date": "2022-12-06",
      "bid": "34.8752",
      "ask": "35.3371",
      "open": "36.8615",
      "high": "36.8615",
      "low": "34.8752",
      "close": "34.8752",
      "average": "35.9413",
      "volume": "21951.68",
      "turnover": "788973.65",
      "trades": "123"
    },
    {
      "date": "2022-12-07",
      "bid": "34.3671",
      "ask": "34.6442",
      "open": "33.9975",
      "high": "34.8752",
      "low": "33.9975",
      "close": "34.598",
      "average": "34.5322",
      "volume": "8718.97",
      "turnover": "301085.85",
      "trades": "133"
    },
    {
      "date": "2022-12-08",
      "bid": "33.7666",
      "ask": "34.1823",
      "open": "34.598",
      "high": "34.598",
      "low": "33.397",
      "close": "33.7204",
      "average": "33.8456",
      "volume": "19167.67",
      "turnover": "648743.9",
      "trades": "73"
    },
    {
      "date": "2022-12-09",
      "bid": "34.1361",
      "ask": "34.6442",
      "open": "33.7204",
      "high": "34.9214",
      "low": "33.397",
      "close": "34.598",
      "average": "34.0059",
      "volume": "21175.58",
      "turnover": "720095.5",
      "trades": "70"
    },
    {
      "date": "2022-12-12",
      "bid": "33.2584",
      "ask": "33.7204",
      "open": "34.598",
      "high": "34.598",
      "low": "33.0275",
      "close": "33.6742",
      "average": "34.0978",
      "volume": "9407.4",
      "turnover": "320771.55",
      "trades": "47"
    },
    {
      "date": "2022-12-13",
      "bid": "33.2123",
      "ask": "33.5818",
      "open": "33.0737",
      "high": "33.8589",
      "low": "32.427",
      "close": "33.2123",
      "average": "33.1308",
      "volume": "8765.51",
      "turnover": "290408.7",
      "trades": "48"
    },
    {
      "date": "2022-12-14",
      "bid": "36.03",
      "ask": "36.3533",
      "open": "33.2123",
      "high": "36.3995",
      "low": "33.2123",
      "close": "36.03",
      "average": "34.9604",
      "volume": "77626.47",
      "turnover": "2713854",
      "trades": "260"
    },
    {
      "date": "2022-12-15",
      "bid": "34.8752",
      "ask": "35.5219",
      "open": "36.03",
      "high": "36.03",
      "low": "34.4133",
      "close": "35.4757",
      "average": "34.9693",
      "volume": "54149.65",
      "turnover": "1893578.05",
      "trades": "173"
    },
    {
      "date": "2022-12-16",
      "bid": "34.4594",
      "ask": "35.1061",
      "open": "35.4757",
      "high": "35.4757",
      "low": "34.2747",
      "close": "35.0599",
      "average": "35.1555",
      "volume": "16450.77",
      "turnover": "578335.55",
      "trades": "44"
    },
    {
      "date": "2022-12-19",
      "bid": "34.6442",
      "ask": "35.0599",
      "open": "35.5681",
      "high": "35.5681",
      "low": "34.2285",
      "close": "35.0138",
      "average": "35.0456",
      "volume": "14189.57",
      "turnover": "497283.9",
      "trades": "73"
    },
    {
      "date": "2022-12-20",
      "bid": "33.8589",
      "ask": "34.4133",
      "open": "34.6442",
      "high": "34.6442",
      "low": "33.4432",
      "close": "34.4133",
      "average": "33.9035",
      "volume": "19934.03",
      "turnover": "675833.8",
      "trades": "131"
    },
    {
      "date": "2022-12-21",
      "bid": "34.6442",
      "ask": "35.1061",
      "open": "34.1823",
      "high": "35.1061",
      "low": "33.397",
      "close": "34.6442",
      "average": "34.2699",
      "volume": "53216.59",
      "turnover": "1823727",
      "trades": "100"
    },
    {
      "date": "2022-12-22",
      "bid": "34.2285",
      "ask": "34.6442",
      "open": "35.0599",
      "high": "35.1061",
      "low": "34.1361",
      "close": "35.0599",
      "average": "34.5043",
      "volume": "3851.28",
      "turnover": "132886.25",
      "trades": "33"
    },
    {
      "date": "2022-12-23",
      "bid": "34.2285",
      "ask": "34.829",
      "open": "34.6442",
      "high": "34.9214",
      "low": "33.9051",
      "close": "34.598",
      "average": "34.0871",
      "volume": "24797.39",
      "turnover": "845273.4",
      "trades": "54"
    },
    {
      "date": "2022-12-27",
      "bid": "34.1823",
      "ask": "34.6442",
      "open": "34.6442",
      "high": "35.1061",
      "low": "34.1361",
      "close": "34.6442",
      "average": "34.4252",
      "volume": "11618.8",
      "turnover": "399980.25",
      "trades": "60"
    },
    {
      "date": "2022-12-28",
      "bid": "34.0437",
      "ask": "34.5518",
      "open": "34.6442",
      "high": "35.0138",
      "low": "33.9513",
      "close": "34.5056",
      "average": "34.3321",
      "volume": "22872.83",
      "turnover": "785274.95",
      "trades": "61"
    },
    {
      "date": "2022-12-29",
      "bid": "34.7828",
      "ask": "35.3371",
      "open": "34.6442",
      "high": "36.3071",
      "low": "33.9975",
      "close": "35.2909",
      "average": "35.4787",
      "volume": "40584.63",
      "turnover": "1439891.95",
      "trades": "80"
    },
    {
      "date": "2022-12-30",
      "bid": "34.8752",
      "ask": "35.5681",
      "open": "34.3209",
      "high": "36.9076",
      "low": "34.3209",
      "close": "35.3833",
      "average": "35.5736",
      "volume": "16951.93",
      "turnover": "603042",
      "trades": "71"
    },
    {
      "date": "2023-01-02",
      "bid": "35.5681",
      "ask": "35.9376",
      "open": "36.8153",
      "high": "36.8153",
      "low": "34.7366",
      "close": "35.8452",
      "average": "35.3235",
      "volume": "24919.7",
      "turnover": "880252.15",
      "trades": "68"
    },
    {
      "date": "2023-01-03",
      "bid": "34.2285",
      "ask": "35.4757",
      "open": "35.8452",
      "high": "36.03",
      "low": "34.2285",
      "close": "34.5056",
      "average": "35.4216",
      "volume": "50535.41",
      "turnover": "1790050.9",
      "trades": "123"
    },
    {
      "date": "2023-01-04",
      "bid": "33.9975",
      "ask": "34.3671",
      "open": "34.5056",
      "high": "35.0138",
      "low": "33.4432",
      "close": "34.1823",
      "average": "34.0566",
      "volume": "40263.15",
      "turnover": "1371225.85",
      "trades": "115"
    },
    {
      "date": "2023-01-05",
      "bid": "33.4432",
      "ask": "34.4594",
      "open": "34.1823",
      "high": "34.9676",
      "low": "31.8727",
      "close": "34.5518",
      "average": "33.5086",
      "volume": "41814.27",
      "turnover": "1401141.7",
      "trades": "129"
    },
    {
      "date": "2023-01-09",
      "bid": "35.4757",
      "ask": "36.03",
      "open": "34.1823",
      "high": "36.9076",
      "low": "34.1823",
      "close": "36.03",
      "average": "35.971",
      "volume": "52989.28",
      "turnover": "1906078.8",
      "trades": "176"
    },
    {
      "date": "2023-01-10",
      "bid": "35.1061",
      "ask": "35.5681",
      "open": "35.1061",
      "high": "37.8777",
      "low": "34.6442",
      "close": "35.5219",
      "average": "35.3994",
      "volume": "52400.44",
      "turnover": "1854943.7",
      "trades": "146"
    },
    {
      "date": "2023-01-11",
      "bid": "34.829",
      "ask": "35.2447",
      "open": "35.1061",
      "high": "37.6929",
      "low": "35.1061",
      "close": "35.1985",
      "average": "35.8988",
      "volume": "60167.96",
      "turnover": "2159060.79",
      "trades": "189"
    },
    {
      "date": "2023-01-12",
      "bid": "36.9538",
      "ask": "37.5543",
      "open": "36.03",
      "high": "37.8777",
      "low": "32.0113",
      "close": "36.9076",
      "average": "35.9229",
      "volume": "74298",
      "turnover": "2669007.25",
      "trades": "323"
    },
    {
      "date": "2023-01-13",
      "bid": "36.5843",
      "ask": "36.9538",
      "open": "36.1224",
      "high": "37.7853",
      "low": "35.9838",
      "close": "36.9076",
      "average": "36.9127",
      "volume": "29269.99",
      "turnover": "1080437.89",
      "trades": "90"
    },
    {
      "date": "2023-01-16",
      "bid": "36.3995",
      "ask": "36.9076",
      "open": "36.9538",
      "high": "37.5543",
      "low": "36.1224",
      "close": "36.7229",
      "average": "36.6248",
      "volume": "51699.02",
      "turnover": "1893465.3",
      "trades": "107"
    },
    {
      "date": "2023-01-17",
      "bid": "37.3234",
      "ask": "37.5543",
      "open": "36.9538",
      "high": "37.5543",
      "low": "36.6305",
      "close": "37.5081",
      "average": "37.2278",
      "volume": "23206.22",
      "turnover": "863926.85",
      "trades": "86"
    },
    {
      "date": "2023-01-18",
      "bid": "13.562",
      "ask": "13.8022",
      "open": "20.6479",
      "high": "20.6479",
      "low": "12.4534",
      "close": "13.4881",
      "average": "14.4227",
      "volume": "1550611.51",
      "turnover": "22374583.4",
      "trades": "2671"
    },
    {
      "date": "2023-01-19",
      "bid": "12.9338",
      "ask": "12.9523",
      "open": "13.7283",
      "high": "14.1533",
      "low": "12.9338",
      "close": "12.9708",
      "average": "13.6771",
      "volume": "371823.41",
      "turnover": "5086136.07",
      "trades": "772"
    },
    {
      "date": "2023-01-20",
      "bid": "12.6012",
      "ask": "12.749",
      "open": "13.0077",
      "high": "13.2849",
      "low": "12.4349",
      "close": "12.4719",
      "average": "12.7616",
      "volume": "180101.22",
      "turnover": "2300156.69",
      "trades": "341"
    },
    {
      "date": "2023-01-23",
      "bid": "12.4719",
      "ask": "12.6382",
      "open": "13.6914",
      "high": "13.6914",
      "low": "12.3795",
      "close": "12.5458",
      "average": "12.5995",
      "volume": "129927.33",
      "turnover": "1637543.65",
      "trades": "337"
    },
    {
      "date": "2023-01-24",
      "bid": "11.6959",
      "ask": "11.7328",
      "open": "12.6197",
      "high": "12.6567",
      "low": "11.3633",
      "close": "11.7143",
      "average": "11.9094",
      "volume": "188203.21",
      "turnover": "2237090.48",
      "trades": "361"
    },
    {
      "date": "2023-01-25",
      "bid": "11.3817",
      "ask": "11.5111",
      "open": "11.6959",
      "high": "11.8252",
      "low": "11.3633",
      "close": "11.4002",
      "average": "11.6109",
      "volume": "56377.29",
      "turnover": "653627.5",
      "trades": "170"
    },
    {
      "date": "2023-01-26",
      "bid": "11.3263",
      "ask": "11.3633",
      "open": "11.4002",
      "high": "11.7143",
      "low": "11.2894",
      "close": "11.3263",
      "average": "11.4269",
      "volume": "74754.79",
      "turnover": "855088.6",
      "trades": "129"
    },
    {
      "date": "2023-01-27",
      "bid": "11.0861",
      "ask": "11.2524",
      "open": "11.3633",
      "high": "11.3633",
      "low": "11.0861",
      "close": "11.0861",
      "average": "11.2144",
      "volume": "79308.57",
      "turnover": "889427.79",
      "trades": "149"
    },
    {
      "date": "2023-01-30",
      "bid": "10.9013",
      "ask": "11.0492",
      "open": "11.0861",
      "high": "11.2709",
      "low": "10.9013",
      "close": "10.9013",
      "average": "11.0564",
      "volume": "76389.26",
      "turnover": "846003.84",
      "trades": "158"
    },
    {
      "date": "2023-01-31",
      "bid": "11.0676",
      "ask": "11.0861",
      "open": "11.0492",
      "high": "11.2709",
      "low": "10.9013",
      "close": "11.0676",
      "average": "11.0821",
      "volume": "82017.89",
      "turnover": "909083.69",
      "trades": "127"
    },
    {
      "date": "2023-02-01",
      "bid": "11.0122",
      "ask": "11.0861",
      "open": "11.0861",
      "high": "11.1231",
      "low": "10.9013",
      "close": "11.0122",
      "average": "11.0624",
      "volume": "95823.21",
      "turnover": "1059747.07",
      "trades": "95"
    },
    {
      "date": "2023-02-02",
      "bid": "10.9937",
      "ask": "11.0861",
      "open": "11.0861",
      "high": "11.1785",
      "low": "10.809",
      "close": "10.9937",
      "average": "10.9986",
      "volume": "112488.3",
      "turnover": "1237886.92",
      "trades": "161"
    },
    {
      "date": "2023-02-03",
      "bid": "10.4394",
      "ask": "10.7351",
      "open": "11.0861",
      "high": "11.0861",
      "low": "10.4394",
      "close": "10.6242",
      "average": "10.7488",
      "volume": "62365.29",
      "turnover": "671092.85",
      "trades": "129"
    },
    {
      "date": "2023-02-06",
      "bid": "10.2177",
      "ask": "10.347",
      "open": "10.6242",
      "high": "10.6242",
      "low": "10.2177",
      "close": "10.2916",
      "average": "10.3441",
      "volume": "116827.76",
      "turnover": "1206926.93",
      "trades": "141"
    },
    {
      "date": "2023-02-07",
      "bid": "9.7373",
      "ask": "9.8297",
      "open": "10.2916",
      "high": "10.2916",
      "low": "9.8297",
      "close": "9.8666",
      "average": "10.0688",
      "volume": "64181.61",
      "turnover": "646192.72",
      "trades": "125"
    },
    {
      "date": "2023-02-08",
      "bid": "10.0699",
      "ask": "10.1623",
      "open": "10.1623",
      "high": "10.1623",
      "low": "9.9221",
      "close": "10.0514",
      "average": "10.1488",
      "volume": "161462.85",
      "turnover": "1638658.88",
      "trades": "116"
    },
    {
      "date": "2023-02-09",
      "bid": "9.8851",
      "ask": "9.9775",
      "open": "10.0514",
      "high": "10.1623",
      "low": "9.7743",
      "close": "9.9775",
      "average": "9.9873",
      "volume": "22997.31",
      "turnover": "229687.58",
      "trades": "62"
    },
    {
      "date": "2023-02-10",
      "bid": "9.4417",
      "ask": "9.608",
      "open": "10.0514",
      "high": "10.0514",
      "low": "9.4047",
      "close": "9.608",
      "average": "9.6115",
      "volume": "69501.75",
      "turnover": "668014.42",
      "trades": "119"
    },
    {
      "date": "2023-02-13",
      "bid": "9.1922",
      "ask": "9.3308",
      "open": "9.608",
      "high": "10.347",
      "low": "9.2292",
      "close": "9.2384",
      "average": "9.4598",
      "volume": "77835.38",
      "turnover": "737699.36",
      "trades": "118"
    },
    {
      "date": "2023-02-14",
      "bid": "9.146",
      "ask": "9.2384",
      "open": "9.2384",
      "high": "9.4232",
      "low": "8.8504",
      "close": "9.0167",
      "average": "9.292",
      "volume": "94078.33",
      "turnover": "874177.19",
      "trades": "123"
    },
    {
      "date": "2023-02-15",
      "bid": "8.6934",
      "ask": "9.0075",
      "open": "9.146",
      "high": "9.146",
      "low": "8.6102",
      "close": "9.0629",
      "average": "8.7632",
      "volume": "203835.67",
      "turnover": "1786401.6",
      "trades": "122"
    },
    {
      "date": "2023-02-16",
      "bid": "8.7765",
      "ask": "8.8504",
      "open": "9.0444",
      "high": "9.0537",
      "low": "8.7026",
      "close": "8.8504",
      "average": "8.8487",
      "volume": "199631.51",
      "turnover": "1765894.59",
      "trades": "138"
    },
    {
      "date": "2023-02-17",
      "bid": "8.6656",
      "ask": "8.7765",
      "open": "8.8504",
      "high": "8.9982",
      "low": "8.6472",
      "close": "8.7765",
      "average": "8.7626",
      "volume": "77235.72",
      "turnover": "676790.88",
      "trades": "91"
    },
    {
      "date": "2023-02-20",
      "bid": "8.6934",
      "ask": "8.7303",
      "open": "8.7765",
      "high": "8.8689",
      "low": "8.3331",
      "close": "8.6934",
      "average": "8.5803",
      "volume": "65420.99",
      "turnover": "561334.63",
      "trades": "94"
    },
    {
      "date": "2023-02-21",
      "bid": "8.7488",
      "ask": "8.8689",
      "open": "8.5086",
      "high": "9.3308",
      "low": "8.4532",
      "close": "8.8689",
      "average": "8.9005",
      "volume": "159005.74",
      "turnover": "1415237.3",
      "trades": "116"
    },
    {
      "date": "2023-02-22",
      "bid": "8.6102",
      "ask": "8.7765",
      "open": "8.8227",
      "high": "8.8227",
      "low": "8.5455",
      "close": "8.7765",
      "average": "8.7239",
      "volume": "21368.25",
      "turnover": "186379.89",
      "trades": "52"
    },
    {
      "date": "2023-02-23",
      "bid": "8.3146",
      "ask": "8.8135",
      "open": "8.8689",
      "high": "9.7003",
      "low": "8.3146",
      "close": "8.3608",
      "average": "8.9338",
      "volume": "649736.28",
      "turnover": "5804668.47",
      "trades": "213"
    },
    {
      "date": "2023-02-24",
      "bid": "8.9151",
      "ask": "8.9336",
      "open": "8.6656",
      "high": "9.2384",
      "low": "8.6656",
      "close": "8.9151",
      "average": "9.01",
      "volume": "104473.99",
      "turnover": "941314.8",
      "trades": "141"
    },
    {
      "date": "2023-02-27",
      "bid": "9.2384",
      "ask": "9.3308",
      "open": "9.4232",
      "high": "9.4601",
      "low": "8.6841",
      "close": "9.2384",
      "average": "9.1319",
      "volume": "122388.21",
      "turnover": "1118036.4",
      "trades": "192"
    },
    {
      "date": "2023-02-28",
      "bid": "9.0629",
      "ask": "9.146",
      "open": "9.4971",
      "high": "9.4971",
      "low": "8.7765",
      "close": "9.0352",
      "average": "9.1147",
      "volume": "57760.63",
      "turnover": "527166.42",
      "trades": "132"
    },
    {
      "date": "2023-03-01",
      "bid": "9.3862",
      "ask": "9.5895",
      "open": "9.146",
      "high": "9.5895",
      "low": "9.146",
      "close": "9.5895",
      "average": "9.3832",
      "volume": "90251.94",
      "turnover": "846857.65",
      "trades": "131"
    },
    {
      "date": "2023-03-02",
      "bid": "9.0352",
      "ask": "9.1645",
      "open": "9.5895",
      "high": "9.5895",
      "low": "8.9058",
      "close": "8.9243",
      "average": "9.2029",
      "volume": "57111.18",
      "turnover": "526365.8",
      "trades": "87"
    },
    {
      "date": "2023-03-03",
      "bid": "9.1645",
      "ask": "9.2199",
      "open": "9.146",
      "high": "9.4601",
      "low": "9.146",
      "close": "9.2384",
      "average": "9.2959",
      "volume": "41248.16",
      "turnover": "383441.18",
      "trades": "95"
    },
    {
      "date": "2023-03-06",
      "bid": "9.2939",
      "ask": "9.3678",
      "open": "9.2384",
      "high": "9.6819",
      "low": "9.2384",
      "close": "9.3308",
      "average": "9.2899",
      "volume": "66620.32",
      "turnover": "618895.14",
      "trades": "85"
    },
    {
      "date": "2023-03-07",
      "bid": "8.9797",
      "ask": "9.2015",
      "open": "9.3308",
      "high": "9.3308",
      "low": "8.9797",
      "close": "9.146",
      "average": "9.1313",
      "volume": "27198.22",
      "turnover": "248355.18",
      "trades": "66"
    },
    {
      "date": "2023-03-08",
      "bid": "9.1553",
      "ask": "9.2939",
      "open": "9.1553",
      "high": "9.5895",
      "low": "9.1553",
      "close": "9.1645",
      "average": "9.2059",
      "volume": "81820.89",
      "turnover": "753241.05",
      "trades": "70"
    },
    {
      "date": "2023-03-09",
      "bid": "8.9613",
      "ask": "9.0075",
      "open": "9.1645",
      "high": "9.1645",
      "low": "8.9151",
      "close": "8.9613",
      "average": "8.9922",
      "volume": "21778.49",
      "turnover": "195838.95",
      "trades": "72"
    },
    {
      "date": "2023-03-10",
      "bid": "8.5455",
      "ask": "8.6102",
      "open": "9.0075",
      "high": "9.1368",
      "low": "8.4993",
      "close": "8.5455",
      "average": "8.6998",
      "volume": "46373.47",
      "turnover": "403441.81",
      "trades": "89"
    },
    {
      "date": "2023-03-13",
      "bid": "8.7211",
      "ask": "8.8596",
      "open": "8.5548",
      "high": "9.2292",
      "low": "8.5548",
      "close": "8.7211",
      "average": "8.8658",
      "volume": "127226.67",
      "turnover": "1127980.03",
      "trades": "132"
    },
    {
      "date": "2023-03-14",
      "bid": "9.0537",
      "ask": "9.3123",
      "open": "8.7765",
      "high": "9.2939",
      "low": "8.5455",
      "close": "9.2939",
      "average": "8.971",
      "volume": "89869.84",
      "turnover": "806225.34",
      "trades": "80"
    },
    {
      "date": "2023-03-15",
      "bid": "9.2384",
      "ask": "9.3308",
      "open": "9.5156",
      "high": "9.7003",
      "low": "8.9058",
      "close": "9.2384",
      "average": "9.2653",
      "volume": "22093.48",
      "turnover": "204703.51",
      "trades": "42"
    },
    {
      "date": "2023-03-16",
      "bid": "9.0537",
      "ask": "9.2754",
      "open": "9.7003",
      "high": "9.7003",
      "low": "9.0537",
      "close": "9.1738",
      "average": "9.3007",
      "volume": "22742.94",
      "turnover": "211526.36",
      "trades": "60"
    },
    {
      "date": "2023-03-17",
      "bid": "9.3493",
      "ask": "9.5341",
      "open": "9.1738",
      "high": "9.8112",
      "low": "9.1738",
      "close": "9.8112",
      "average": "9.636",
      "volume": "66368.12",
      "turnover": "639529.93",
      "trades": "64"
    },
    {
      "date": "2023-03-20",
      "bid": "10.4025",
      "ask": "10.4394",
      "open": "9.608",
      "high": "10.6242",
      "low": "9.4232",
      "close": "10.4764",
      "average": "10.3445",
      "volume": "66818.41",
      "turnover": "691203.38",
      "trades": "148"
    },
    {
      "date": "2023-03-21",
      "bid": "10.384",
      "ask": "10.6611",
      "open": "10.6242",
      "high": "11.2709",
      "low": "10.1623",
      "close": "10.3655",
      "average": "10.6065",
      "volume": "28879.23",
      "turnover": "306310.84",
      "trades": "60"
    },
    {
      "date": "2023-03-22",
      "bid": "9.996",
      "ask": "10.1438",
      "open": "10.3655",
      "high": "10.3655",
      "low": "9.8851",
      "close": "10.1623",
      "average": "10.0633",
      "volume": "21048.93",
      "turnover": "211822.96",
      "trades": "57"
    },
    {
      "date": "2023-03-23",
      "bid": "9.996",
      "ask": "10.4764",
      "open": "10.1623",
      "high": "10.6242",
      "low": "9.9036",
      "close": "10.4209",
      "average": "10.2655",
      "volume": "12234.7",
      "turnover": "125595.1",
      "trades": "38"
    },
    {
      "date": "2023-03-24",
      "bid": "10.2916",
      "ask": "10.5688",
      "open": "10.9753",
      "high": "10.9753",
      "low": "9.8851",
      "close": "10.5688",
      "average": "10.2954",
      "volume": "22337.02",
      "turnover": "230503.98",
      "trades": "61"
    },
    {
      "date": "2023-03-27",
      "bid": "10.4949",
      "ask": "10.7905",
      "open": "10.5872",
      "high": "10.9568",
      "low": "10.3655",
      "close": "10.7905",
      "average": "10.5927",
      "volume": "79572.68",
      "turnover": "845075.18",
      "trades": "87"
    },
    {
      "date": "2023-03-28",
      "bid": "10.2916",
      "ask": "10.347",
      "open": "10.6796",
      "high": "10.6796",
      "low": "9.9775",
      "close": "10.347",
      "average": "10.2035",
      "volume": "34990.63",
      "turnover": "357027.36",
      "trades": "71"
    },
    {
      "date": "2023-03-29",
      "bid": "9.9036",
      "ask": "10.0329",
      "open": "10.347",
      "high": "10.347",
      "low": "9.8851",
      "close": "10.0329",
      "average": "10.0133",
      "volume": "20517.46",
      "turnover": "205333.72",
      "trades": "40"
    },
    {
      "date": "2023-03-30",
      "bid": "10.3286",
      "ask": "10.4764",
      "open": "10.1623",
      "high": "10.7905",
      "low": "10.1623",
      "close": "10.4949",
      "average": "10.4039",
      "volume": "28304.46",
      "turnover": "294480.02",
      "trades": "55"
    },
    {
      "date": "2023-03-31",
      "bid": "10.1623",
      "ask": "10.2362",
      "open": "10.4949",
      "high": "10.8644",
      "low": "10.2362",
      "close": "10.2362",
      "average": "10.459",
      "volume": "13414.55",
      "turnover": "140303.08",
      "trades": "59"
    },
    {
      "date": "2023-04-03",
      "bid": "10.5318",
      "ask": "10.6242",
      "open": "10.347",
      "high": "10.8552",
      "low": "10.347",
      "close": "10.6242",
      "average": "10.6429",
      "volume": "15930.12",
      "turnover": "169546.45",
      "trades": "53"
    },
    {
      "date": "2023-04-04",
      "bid": "10.4856",
      "ask": "10.6704",
      "open": "10.6242",
      "high": "10.9475",
      "low": "10.3932",
      "close": "10.7628",
      "average": "10.7498",
      "volume": "52590.95",
      "turnover": "565336.6",
      "trades": "74"
    },
    {
      "date": "2023-04-05",
      "bid": "10.6242",
      "ask": "10.7166",
      "open": "10.7628",
      "high": "10.7628",
      "low": "10.4856",
      "close": "10.6704",
      "average": "10.6902",
      "volume": "20720.96",
      "turnover": "221513.5",
      "trades": "32"
    },
    {
      "date": "2023-04-06",
      "bid": "10.4856",
      "ask": "10.6242",
      "open": "10.9475",
      "high": "10.9475",
      "low": "10.4394",
      "close": "10.578",
      "average": "10.5245",
      "volume": "40964.56",
      "turnover": "431133",
      "trades": "31"
    },
    {
      "date": "2023-04-11",
      "bid": "10.347",
      "ask": "10.4394",
      "open": "10.578",
      "high": "11.0399",
      "low": "10.3008",
      "close": "10.3932",
      "average": "10.6275",
      "volume": "63476.95",
      "turnover": "674605.8",
      "trades": "87"
    },
    {
      "date": "2023-04-12",
      "bid": "10.6242",
      "ask": "10.7166",
      "open": "10.3932",
      "high": "10.9937",
      "low": "10.3932",
      "close": "10.9937",
      "average": "10.5861",
      "volume": "10737.7",
      "turnover": "113671.6",
      "trades": "38"
    },
    {
      "date": "2023-04-13",
      "bid": "10.578",
      "ask": "10.6242",
      "open": "10.9937",
      "high": "10.9937",
      "low": "10.4856",
      "close": "10.6242",
      "average": "10.6168",
      "volume": "18746.6",
      "turnover": "199132.4",
      "trades": "59"
    },
    {
      "date": "2023-04-14",
      "bid": "9.9775",
      "ask": "10.1623",
      "open": "10.7166",
      "high": "10.9013",
      "low": "10.1623",
      "close": "10.1623",
      "average": "10.5685",
      "volume": "84838.71",
      "turnover": "902487.85",
      "trades": "97"
    },
    {
      "date": "2023-04-17",
      "bid": "10.6242",
      "ask": "10.7166",
      "open": "10.1623",
      "high": "10.8552",
      "low": "10.1161",
      "close": "10.6704",
      "average": "10.5342",
      "volume": "28887.89",
      "turnover": "304312.75",
      "trades": "53"
    },
    {
      "date": "2023-04-18",
      "bid": "10.4856",
      "ask": "10.5318",
      "open": "10.9013",
      "high": "10.9013",
      "low": "10.4394",
      "close": "10.5318",
      "average": "10.5309",
      "volume": "37701.04",
      "turnover": "397028.6",
      "trades": "44"
    },
    {
      "date": "2023-04-19",
      "bid": "10.347",
      "ask": "10.3932",
      "open": "10.5318",
      "high": "10.5318",
      "low": "10.2547",
      "close": "10.347",
      "average": "10.3072",
      "volume": "39332.26",
      "turnover": "405406.5",
      "trades": "41"
    },
    {
      "date": "2023-04-20",
      "bid": "10.1623",
      "ask": "10.2085",
      "open": "10.1623",
      "high": "10.3932",
      "low": "10.0237",
      "close": "10.2085",
      "average": "10.1949",
      "volume": "15548.02",
      "turnover": "158511.55",
      "trades": "35"
    },
    {
      "date": "2023-04-21",
      "bid": "9.9775",
      "ask": "10.1161",
      "open": "10.2085",
      "high": "10.2085",
      "low": "9.9775",
      "close": "10.1161",
      "average": "10.0919",
      "volume": "13925.46",
      "turnover": "140534.6",
      "trades": "32"
    },
    {
      "date": "2023-04-24",
      "bid": "9.4694",
      "ask": "9.7927",
      "open": "10.1161",
      "high": "10.1161",
      "low": "9.4694",
      "close": "9.7465",
      "average": "9.6937",
      "volume": "36128.27",
      "turnover": "350217.55",
      "trades": "58"
    },
    {
      "date": "2023-04-25",
      "bid": "9.608",
      "ask": "9.6542",
      "open": "9.7465",
      "high": "9.8851",
      "low": "9.0537",
      "close": "9.608",
      "average": "9.3674",
      "volume": "25384.06",
      "turnover": "237784.64",
      "trades": "61"
    },
    {
      "date": "2023-04-26",
      "bid": "9.608",
      "ask": "9.7465",
      "open": "9.2384",
      "high": "9.8851",
      "low": "9.2384",
      "close": "9.8851",
      "average": "9.4649",
      "volume": "12111.31",
      "turnover": "114632.65",
      "trades": "36"
    },
    {
      "date": "2023-04-27",
      "bid": "9.7465",
      "ask": "9.9313",
      "open": "9.7003",
      "high": "10.2085",
      "low": "9.4694",
      "close": "9.9313",
      "average": "9.7986",
      "volume": "25917.7",
      "turnover": "253959.1",
      "trades": "32"
    },
    {
      "date": "2023-04-28",
      "bid": "9.377",
      "ask": "9.5156",
      "open": "10.2547",
      "high": "10.2547",
      "low": "9.2846",
      "close": "9.5618",
      "average": "9.5122",
      "volume": "14343.28",
      "turnover": "136435.85",
      "trades": "44"
    },
    {
      "date": "2023-05-02",
      "bid": "8.7395",
      "ask": "9.0352",
      "open": "9.5618",
      "high": "9.9775",
      "low": "8.5548",
      "close": "9.0352",
      "average": "9.3272",
      "volume": "180609.96",
      "turnover": "1684600.99",
      "trades": "123"
    },
    {
      "date": "2023-05-03",
      "bid": "8.3331",
      "ask": "8.5178",
      "open": "9.2384",
      "high": "9.2384",
      "low": "8.3331",
      "close": "8.4809",
      "average": "8.5821",
      "volume": "69455.21",
      "turnover": "596076.64",
      "trades": "83"
    },
    {
      "date": "2023-05-04",
      "bid": "8.7026",
      "ask": "8.8874",
      "open": "8.4809",
      "high": "9.2199",
      "low": "8.2222",
      "close": "8.8874",
      "average": "8.5933",
      "volume": "76874.19",
      "turnover": "660607.28",
      "trades": "62"
    },
    {
      "date": "2023-05-05",
      "bid": "8.9982",
      "ask": "9.1276",
      "open": "9.2384",
      "high": "9.2846",
      "low": "8.8874",
      "close": "9.1276",
      "average": "9.0713",
      "volume": "15781.83",
      "turnover": "143161.92",
      "trades": "30"
    },
    {
      "date": "2023-05-08",
      "bid": "8.5733",
      "ask": "8.6472",
      "open": "9.1276",
      "high": "9.1276",
      "low": "8.4254",
      "close": "8.6287",
      "average": "8.709",
      "volume": "54040.32",
      "turnover": "470637.9",
      "trades": "101"
    },
    {
      "date": "2023-05-09",
      "bid": "8.5548",
      "ask": "8.5733",
      "open": "8.6287",
      "high": "9.4694",
      "low": "8.2776",
      "close": "8.5917",
      "average": "8.9399",
      "volume": "40055.32",
      "turnover": "358094.88",
      "trades": "94"
    },
    {
      "date": "2023-05-10",
      "bid": "7.9081",
      "ask": "8.3146",
      "open": "8.5917",
      "high": "9.2846",
      "low": "8.3146",
      "close": "8.3146",
      "average": "8.9436",
      "volume": "66380.02",
      "turnover": "593682.1",
      "trades": "120"
    },
    {
      "date": "2023-05-11",
      "bid": "8.3331",
      "ask": "8.6841",
      "open": "8.3146",
      "high": "9.2384",
      "low": "8.1668",
      "close": "8.6841",
      "average": "8.7504",
      "volume": "5057.11",
      "turnover": "44251.82",
      "trades": "27"
    },
    {
      "date": "2023-05-12",
      "bid": "8.4993",
      "ask": "9.0537",
      "open": "8.6841",
      "high": "9.0537",
      "low": "8.0374",
      "close": "9.0352",
      "average": "8.4973",
      "volume": "15597.81",
      "turnover": "132540.96",
      "trades": "49"
    },
    {
      "date": "2023-05-15",
      "bid": "9.2384",
      "ask": "9.3308",
      "open": "9.2199",
      "high": "10.2547",
      "low": "8.6841",
      "close": "9.0721",
      "average": "9.4169",
      "volume": "57890.52",
      "turnover": "545153.47",
      "trades": "132"
    },
    {
      "date": "2023-05-16",
      "bid": "9.3308",
      "ask": "9.5156",
      "open": "9.9313",
      "high": "9.9313",
      "low": "8.9428",
      "close": "9.5156",
      "average": "9.1715",
      "volume": "74698.5",
      "turnover": "685102.93",
      "trades": "78"
    },
    {
      "date": "2023-05-17",
      "bid": "9.146",
      "ask": "9.2384",
      "open": "10.0237",
      "high": "10.0237",
      "low": "9.0906",
      "close": "9.2384",
      "average": "9.3499",
      "volume": "23037.36",
      "turnover": "215397.86",
      "trades": "34"
    },
    {
      "date": "2023-05-19",
      "bid": "8.8689",
      "ask": "8.9982",
      "open": "9.146",
      "high": "9.146",
      "low": "8.8689",
      "close": "8.9982",
      "average": "9.0676",
      "volume": "22313.21",
      "turnover": "202328.44",
      "trades": "52"
    },
    {
      "date": "2023-05-22",
      "bid": "8.6841",
      "ask": "8.8504",
      "open": "9.608",
      "high": "9.608",
      "low": "8.6841",
      "close": "8.6841",
      "average": "8.7742",
      "volume": "25246.6",
      "turnover": "221520.3",
      "trades": "51"
    },
    {
      "date": "2023-05-23",
      "bid": "8.4993",
      "ask": "8.6287",
      "open": "8.6841",
      "high": "9.146",
      "low": "8.4993",
      "close": "8.6102",
      "average": "8.56",
      "volume": "14306.47",
      "turnover": "122464.4",
      "trades": "43"
    },
    {
      "date": "2023-05-24",
      "bid": "8.2407",
      "ask": "8.3146",
      "open": "8.6102",
      "high": "8.9613",
      "low": "8.2961",
      "close": "8.2961",
      "average": "8.4087",
      "volume": "15912.8",
      "turnover": "133807.62",
      "trades": "36"
    },
    {
      "date": "2023-05-25",
      "bid": "7.7233",
      "ask": "7.8711",
      "open": "8.3146",
      "high": "8.3146",
      "low": "7.6679",
      "close": "7.6679",
      "average": "7.9482",
      "volume": "38046.33",
      "turnover": "302400.8",
      "trades": "69"
    },
    {
      "date": "2023-05-26",
      "bid": "7.7603",
      "ask": "7.9266",
      "open": "7.6679",
      "high": "8.2776",
      "low": "7.4831",
      "close": "7.9266",
      "average": "7.8345",
      "volume": "34900.79",
      "turnover": "273433.52",
      "trades": "63"
    },
    {
      "date": "2023-05-29",
      "bid": "6.781",
      "ask": "6.9288",
      "open": "8.0374",
      "high": "8.0559",
      "low": "6.0973",
      "close": "6.9288",
      "average": "6.8915",
      "volume": "211333.66",
      "turnover": "1456420.02",
      "trades": "225"
    },
    {
      "date": "2023-05-30",
      "bid": "6.7071",
      "ask": "7.0581",
      "open": "7.132",
      "high": "7.132",
      "low": "6.5777",
      "close": "7.0951",
      "average": "6.8973",
      "volume": "36963.9",
      "turnover": "254953.68",
      "trades": "80"
    },
    {
      "date": "2023-05-31",
      "bid": "6.8549",
      "ask": "6.9288",
      "open": "7.4646",
      "high": "7.7418",
      "low": "6.8364",
      "close": "6.9288",
      "average": "7.0256",
      "volume": "36981.22",
      "turnover": "259816.32",
      "trades": "73"
    },
    {
      "date": "2023-06-01",
      "bid": "7.2799",
      "ask": "7.7048",
      "open": "6.9288",
      "high": "7.8527",
      "low": "6.9288",
      "close": "7.7048",
      "average": "7.3442",
      "volume": "34158.24",
      "turnover": "250866.22",
      "trades": "69"
    },
    {
      "date": "2023-06-02",
      "bid": "7.5016",
      "ask": "7.7418",
      "open": "7.7603",
      "high": "8.4624",
      "low": "7.5016",
      "close": "7.5016",
      "average": "7.9837",
      "volume": "31919.78",
      "turnover": "254838.82",
      "trades": "82"
    },
    {
      "date": "2023-06-05",
      "bid": "7.7233",
      "ask": "8.2776",
      "open": "7.7233",
      "high": "8.2776",
      "low": "7.5755",
      "close": "7.8896",
      "average": "7.7831",
      "volume": "13463.26",
      "turnover": "104786.4",
      "trades": "42"
    },
    {
      "date": "2023-06-07",
      "bid": "7.5755",
      "ask": "7.7787",
      "open": "7.8896",
      "high": "7.8896",
      "low": "7.3723",
      "close": "7.7787",
      "average": "7.5833",
      "volume": "28735.27",
      "turnover": "217912.34",
      "trades": "68"
    },
    {
      "date": "2023-06-08",
      "bid": null,
      "ask": null,
      "open": "7.5755",
      "high": "8.758",
      "low": "7.5755",
      "close": "8.2222",
      "average": "8.1511",
      "volume": "8670.26",
      "turnover": "70672.6",
      "trades": "32"
    },
    {
      "date": "2023-06-09",
      "bid": "8.0374",
      "ask": "8.2037",
      "open": "8.1298",
      "high": "8.4624",
      "low": "7.9635",
      "close": "8.0374",
      "average": "8.1497",
      "volume": "11192.32",
      "turnover": "91213.88",
      "trades": "28"
    },
    {
      "date": "2023-06-12",
      "bid": "7.4277",
      "ask": "7.5201",
      "open": "7.4462",
      "high": "7.982",
      "low": "7.3723",
      "close": "7.4277",
      "average": "7.4441",
      "volume": "23868.66",
      "turnover": "177683.44",
      "trades": "41"
    },
    {
      "date": "2023-06-13",
      "bid": "7.132",
      "ask": "7.3353",
      "open": "7.4831",
      "high": "7.945",
      "low": "7.132",
      "close": "7.132",
      "average": "7.4291",
      "volume": "31428.35",
      "turnover": "233485.78",
      "trades": "43"
    },
    {
      "date": "2023-06-14",
      "bid": "7.1505",
      "ask": "7.3538",
      "open": "7.4831",
      "high": "7.6864",
      "low": "7.2799",
      "close": "7.3168",
      "average": "7.4475",
      "volume": "20999.14",
      "turnover": "156391.9",
      "trades": "42"
    },
    {
      "date": "2023-06-15",
      "bid": "7.132",
      "ask": "7.2429",
      "open": "7.4462",
      "high": "7.4462",
      "low": "7.1136",
      "close": "7.132",
      "average": "7.1993",
      "volume": "25546.43",
      "turnover": "183917.28",
      "trades": "35"
    },
    {
      "date": "2023-06-16",
      "bid": "6.9288",
      "ask": "7.0766",
      "open": "7.3168",
      "high": "7.3538",
      "low": "6.9288",
      "close": "7.0397",
      "average": "7.0439",
      "volume": "47202.61",
      "turnover": "332495.34",
      "trades": "57"
    },
    {
      "date": "2023-06-19",
      "bid": "6.9288",
      "ask": "7.1875",
      "open": "7.169",
      "high": "7.3907",
      "low": "6.781",
      "close": "7.1136",
      "average": "7.1318",
      "volume": "6949.2",
      "turnover": "49560.46",
      "trades": "26"
    },
    {
      "date": "2023-06-20",
      "bid": "6.6701",
      "ask": "7.0212",
      "open": "7.3538",
      "high": "7.3538",
      "low": "6.6332",
      "close": "6.9288",
      "average": "6.9125",
      "volume": "12072.34",
      "turnover": "83451.7",
      "trades": "35"
    },
    {
      "date": "2023-06-21",
      "bid": "6.7256",
      "ask": "6.8179",
      "open": "6.9288",
      "high": "7.0027",
      "low": "6.7071",
      "close": "6.7256",
      "average": "6.7949",
      "volume": "22314.29",
      "turnover": "151624.6",
      "trades": "35"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "6.7256",
      "high": "7.1505",
      "low": "6.0604",
      "close": "6.9103",
      "average": "6.5265",
      "volume": "39812.86",
      "turnover": "259839.04",
      "trades": "57"
    },
    {
      "date": "2023-06-26",
      "bid": "6.5408",
      "ask": "6.781",
      "open": "6.8549",
      "high": "6.8549",
      "low": "6.4669",
      "close": "6.5223",
      "average": "6.6674",
      "volume": "23915.21",
      "turnover": "159454.16",
      "trades": "51"
    },
    {
      "date": "2023-06-27",
      "bid": "7.132",
      "ask": "7.206",
      "open": "6.9103",
      "high": "7.3538",
      "low": "6.4484",
      "close": "7.132",
      "average": "6.9686",
      "volume": "21447.27",
      "turnover": "149459.3",
      "trades": "55"
    },
    {
      "date": "2023-06-28",
      "bid": "7.6679",
      "ask": "7.7972",
      "open": "7.132",
      "high": "7.8342",
      "low": "6.4669",
      "close": "7.6679",
      "average": "7.3488",
      "volume": "23898.97",
      "turnover": "175630.14",
      "trades": "44"
    },
    {
      "date": "2023-06-29",
      "bid": "7.4092",
      "ask": "8.1113",
      "open": "7.6679",
      "high": "8.1298",
      "low": "6.5038",
      "close": "7.7603",
      "average": "7.7566",
      "volume": "12578.92",
      "turnover": "97570.16",
      "trades": "44"
    },
    {
      "date": "2023-06-30",
      "bid": "7.9081",
      "ask": "8.0189",
      "open": "7.7603",
      "high": "8.0744",
      "low": "7.4092",
      "close": "8.0005",
      "average": "7.9325",
      "volume": "19380.91",
      "turnover": "153739.52",
      "trades": "55"
    },
    {
      "date": "2023-07-03",
      "bid": "7.6679",
      "ask": "8.0744",
      "open": "7.8527",
      "high": "8.1483",
      "low": "7.4092",
      "close": "7.982",
      "average": "7.9388",
      "volume": "11835.29",
      "turnover": "93957.56",
      "trades": "37"
    },
    {
      "date": "2023-07-04",
      "bid": "7.9266",
      "ask": "8.0374",
      "open": "7.3907",
      "high": "8.0374",
      "low": "7.3907",
      "close": "7.9266",
      "average": "7.8793",
      "volume": "5268.18",
      "turnover": "41510.32",
      "trades": "29"
    },
    {
      "date": "2023-07-05",
      "bid": "7.7603",
      "ask": "8.0929",
      "open": "7.9266",
      "high": "8.1113",
      "low": "7.6679",
      "close": "7.9266",
      "average": "7.8628",
      "volume": "10519.05",
      "turnover": "82710.26",
      "trades": "26"
    },
    {
      "date": "2023-07-06",
      "bid": "7.206",
      "ask": "7.4462",
      "open": "8.1113",
      "high": "8.1113",
      "low": "7.206",
      "close": "7.4092",
      "average": "7.4053",
      "volume": "48063.14",
      "turnover": "355926.08",
      "trades": "65"
    },
    {
      "date": "2023-07-07",
      "bid": "7.5385",
      "ask": "7.6125",
      "open": "7.6309",
      "high": "8.0189",
      "low": "7.4462",
      "close": "7.5201",
      "average": "7.6275",
      "volume": "14144.11",
      "turnover": "107885.32",
      "trades": "39"
    },
    {
      "date": "2023-07-10",
      "bid": "7.1505",
      "ask": "7.4277",
      "open": "7.5201",
      "high": "7.8342",
      "low": "7.0581",
      "close": "7.5016",
      "average": "7.1635",
      "volume": "21564.17",
      "turnover": "154475.88",
      "trades": "24"
    },
    {
      "date": "2023-07-11",
      "bid": "7.3353",
      "ask": "7.3907",
      "open": "7.1136",
      "high": "7.5016",
      "low": "7.1136",
      "close": "7.3353",
      "average": "7.2483",
      "volume": "7719.89",
      "turnover": "55956.06",
      "trades": "32"
    },
    {
      "date": "2023-07-12",
      "bid": "7.4831",
      "ask": "7.6125",
      "open": "7.3353",
      "high": "7.6309",
      "low": "7.3353",
      "close": "7.4831",
      "average": "7.4649",
      "volume": "50462.89",
      "turnover": "376701.82",
      "trades": "23"
    },
    {
      "date": "2023-07-13",
      "bid": "7.169",
      "ask": "7.3538",
      "open": "7.6309",
      "high": "7.6309",
      "low": "7.0766",
      "close": "7.169",
      "average": "7.2628",
      "volume": "3609.9",
      "turnover": "26218.24",
      "trades": "20"
    },
    {
      "date": "2023-07-14",
      "bid": "7.206",
      "ask": "7.3168",
      "open": "7.4092",
      "high": "7.945",
      "low": "7.1136",
      "close": "7.3353",
      "average": "7.2487",
      "volume": "9912.89",
      "turnover": "71856.26",
      "trades": "34"
    },
    {
      "date": "2023-07-17",
      "bid": "7.169",
      "ask": "7.3723",
      "open": "7.4646",
      "high": "7.6309",
      "low": "7.1136",
      "close": "7.1875",
      "average": "7.4672",
      "volume": "4047.2",
      "turnover": "30221.6",
      "trades": "28"
    },
    {
      "date": "2023-07-18",
      "bid": "7.0951",
      "ask": "7.4092",
      "open": "7.2614",
      "high": "7.4092",
      "low": "6.9288",
      "close": "7.0766",
      "average": "7.0935",
      "volume": "10450.86",
      "turnover": "74133.62",
      "trades": "36"
    },
    {
      "date": "2023-07-19",
      "bid": "7.1136",
      "ask": "7.3723",
      "open": "7.2983",
      "high": "7.7233",
      "low": "7.0766",
      "close": "7.206",
      "average": "7.1628",
      "volume": "69171.61",
      "turnover": "495466.52",
      "trades": "47"
    },
    {
      "date": "2023-07-20",
      "bid": "7.0212",
      "ask": "7.4646",
      "open": "7.206",
      "high": "7.5201",
      "low": "6.8364",
      "close": "7.4831",
      "average": "7.2101",
      "volume": "17677.16",
      "turnover": "127454.86",
      "trades": "30"
    },
    {
      "date": "2023-07-21",
      "bid": "7.132",
      "ask": "7.4462",
      "open": "7.4831",
      "high": "7.4831",
      "low": "7.0212",
      "close": "7.4462",
      "average": "7.3966",
      "volume": "5968.51",
      "turnover": "44147.44",
      "trades": "16"
    },
    {
      "date": "2023-07-24",
      "bid": "7.3168",
      "ask": "7.8342",
      "open": "7.4462",
      "high": "7.4462",
      "low": "7.1136",
      "close": "7.2983",
      "average": "7.4067",
      "volume": "4133.8",
      "turnover": "30617.92",
      "trades": "10"
    },
    {
      "date": "2023-07-25",
      "bid": "7.206",
      "ask": "7.3723",
      "open": "7.2983",
      "high": "7.3907",
      "low": "7.0581",
      "close": "7.206",
      "average": "7.2791",
      "volume": "1730.8",
      "turnover": "12598.84",
      "trades": "17"
    },
    {
      "date": "2023-07-26",
      "bid": "7.4646",
      "ask": "7.4831",
      "open": "7.3907",
      "high": "7.8342",
      "low": "7.2429",
      "close": "7.4646",
      "average": "7.5616",
      "volume": "13192.65",
      "turnover": "99759.06",
      "trades": "43"
    },
    {
      "date": "2023-07-27",
      "bid": "7.206",
      "ask": "7.4462",
      "open": "7.6679",
      "high": "7.6679",
      "low": "7.206",
      "close": "7.3907",
      "average": "7.4364",
      "volume": "61820.83",
      "turnover": "459724.88",
      "trades": "23"
    },
    {
      "date": "2023-07-28",
      "bid": "7.594",
      "ask": "7.7972",
      "open": "7.3907",
      "high": "7.594",
      "low": "7.2983",
      "close": "7.594",
      "average": "7.4756",
      "volume": "5750.95",
      "turnover": "42992.04",
      "trades": "25"
    },
    {
      "date": "2023-07-31",
      "bid": "7.4462",
      "ask": "7.5755",
      "open": "7.594",
      "high": "7.594",
      "low": "7.2983",
      "close": "7.3538",
      "average": "7.5147",
      "volume": "1229.64",
      "turnover": "9240.44",
      "trades": "12"
    },
    {
      "date": "2023-08-01",
      "bid": "7.8157",
      "ask": "7.8342",
      "open": "7.4462",
      "high": "7.8157",
      "low": "7.3723",
      "close": "7.8157",
      "average": "7.6604",
      "volume": "4993.25",
      "turnover": "38250.54",
      "trades": "21"
    },
    {
      "date": "2023-08-02",
      "bid": "7.5385",
      "ask": "7.7418",
      "open": "7.8527",
      "high": "7.8527",
      "low": "7.4277",
      "close": "7.7418",
      "average": "7.7082",
      "volume": "2622.72",
      "turnover": "20216.66",
      "trades": "19"
    },
    {
      "date": "2023-08-03",
      "bid": "7.594",
      "ask": "7.7233",
      "open": "7.7603",
      "high": "7.9635",
      "low": "7.3907",
      "close": "7.6494",
      "average": "7.7778",
      "volume": "35233.1",
      "turnover": "274039.94",
      "trades": "36"
    },
    {
      "date": "2023-08-04",
      "bid": "7.3907",
      "ask": "7.5016",
      "open": "7.557",
      "high": "7.557",
      "low": "7.2983",
      "close": "7.4462",
      "average": "7.3934",
      "volume": "18993.4",
      "turnover": "140427.64",
      "trades": "40"
    },
    {
      "date": "2023-08-07",
      "bid": "7.3353",
      "ask": "7.3907",
      "open": "7.3907",
      "high": "7.4092",
      "low": "7.3353",
      "close": "7.3907",
      "average": "7.3909",
      "volume": "15205.97",
      "turnover": "112386.52",
      "trades": "23"
    },
    {
      "date": "2023-08-08",
      "bid": "7.4462",
      "ask": "7.7048",
      "open": "7.2983",
      "high": "8.0929",
      "low": "7.2244",
      "close": "7.4462",
      "average": "7.6289",
      "volume": "5229.22",
      "turnover": "39893.26",
      "trades": "29"
    },
    {
      "date": "2023-08-09",
      "bid": "7.557",
      "ask": "7.5755",
      "open": "7.4462",
      "high": "7.7048",
      "low": "7.4277",
      "close": "7.557",
      "average": "7.5508",
      "volume": "4844.95",
      "turnover": "36583.64",
      "trades": "13"
    },
    {
      "date": "2023-08-10",
      "bid": "7.2983",
      "ask": "7.3723",
      "open": "7.4277",
      "high": "7.4831",
      "low": "7.2983",
      "close": "7.3538",
      "average": "7.3561",
      "volume": "7682",
      "turnover": "56509.7",
      "trades": "34"
    },
    {
      "date": "2023-08-11",
      "bid": "7.2614",
      "ask": "7.3353",
      "open": "7.3907",
      "high": "7.5016",
      "low": "7.206",
      "close": "7.2983",
      "average": "7.2861",
      "volume": "10012.47",
      "turnover": "72953.24",
      "trades": "25"
    },
    {
      "date": "2023-08-14",
      "bid": "7.1136",
      "ask": "7.2244",
      "open": "7.2983",
      "high": "7.2983",
      "low": "7.1136",
      "close": "7.1875",
      "average": "7.2068",
      "volume": "6327.88",
      "turnover": "45604.18",
      "trades": "27"
    },
    {
      "date": "2023-08-15",
      "bid": "7.206",
      "ask": "7.4462",
      "open": "7.1875",
      "high": "7.6309",
      "low": "6.9288",
      "close": "7.0027",
      "average": "7.2258",
      "volume": "9145.45",
      "turnover": "66084.06",
      "trades": "38"
    },
    {
      "date": "2023-08-16",
      "bid": "7.1136",
      "ask": "7.3538",
      "open": "7.0027",
      "high": "7.3907",
      "low": "7.0027",
      "close": "7.1136",
      "average": "7.3243",
      "volume": "8296.82",
      "turnover": "60768.52",
      "trades": "18"
    },
    {
      "date": "2023-08-17",
      "bid": "6.9658",
      "ask": "7.1136",
      "open": "7.3538",
      "high": "7.3538",
      "low": "6.9288",
      "close": "6.9473",
      "average": "7.0939",
      "volume": "15826.21",
      "turnover": "112270.02",
      "trades": "28"
    },
    {
      "date": "2023-08-18",
      "bid": "6.9288",
      "ask": "7.0766",
      "open": "6.9473",
      "high": "7.206",
      "low": "6.9288",
      "close": "6.9288",
      "average": "6.9633",
      "volume": "6608.23",
      "turnover": "46014.96",
      "trades": "24"
    },
    {
      "date": "2023-08-21",
      "bid": "6.9658",
      "ask": "7.1875",
      "open": "6.9473",
      "high": "7.6309",
      "low": "6.9288",
      "close": "7.0766",
      "average": "7.1821",
      "volume": "70324.4",
      "turnover": "505082.76",
      "trades": "85"
    },
    {
      "date": "2023-08-22",
      "bid": "7.132",
      "ask": "7.4092",
      "open": "7.0581",
      "high": "7.3723",
      "low": "7.0581",
      "close": "7.3723",
      "average": "7.179",
      "volume": "19734.86",
      "turnover": "141677.62",
      "trades": "53"
    },
    {
      "date": "2023-08-23",
      "bid": "7.0951",
      "ask": "7.2614",
      "open": "7.3723",
      "high": "7.3723",
      "low": "6.6701",
      "close": "7.3353",
      "average": "7.1115",
      "volume": "154875.18",
      "turnover": "1101405.18",
      "trades": "113"
    },
    {
      "date": "2023-08-24",
      "bid": "7.2614",
      "ask": "7.2799",
      "open": "7.2799",
      "high": "7.3723",
      "low": "7.1875",
      "close": "7.2614",
      "average": "7.2863",
      "volume": "10017.89",
      "turnover": "72994.42",
      "trades": "17"
    },
    {
      "date": "2023-08-25",
      "bid": "7.169",
      "ask": "7.3168",
      "open": "7.2983",
      "high": "7.4831",
      "low": "7.1136",
      "close": "7.169",
      "average": "7.3039",
      "volume": "66433.06",
      "turnover": "485224.72",
      "trades": "39"
    },
    {
      "date": "2023-08-28",
      "bid": "7.3538",
      "ask": "7.3907",
      "open": "7.169",
      "high": "7.5016",
      "low": "7.169",
      "close": "7.3538",
      "average": "7.3113",
      "volume": "18396.98",
      "turnover": "134506.86",
      "trades": "30"
    },
    {
      "date": "2023-08-29",
      "bid": "7.2983",
      "ask": "7.5385",
      "open": "7.1505",
      "high": "7.7048",
      "low": "7.1505",
      "close": "7.2983",
      "average": "7.3545",
      "volume": "25183.82",
      "turnover": "185216.96",
      "trades": "20"
    },
    {
      "date": "2023-08-30",
      "bid": "7.169",
      "ask": "7.3168",
      "open": "7.2799",
      "high": "7.4646",
      "low": "7.132",
      "close": "7.169",
      "average": "7.2427",
      "volume": "14525.13",
      "turnover": "105202.22",
      "trades": "18"
    },
    {
      "date": "2023-08-31",
      "bid": "7.169",
      "ask": "7.3538",
      "open": "7.1875",
      "high": "7.3723",
      "low": "6.9288",
      "close": "7.3723",
      "average": "7.118",
      "volume": "22236.36",
      "turnover": "158279.66",
      "trades": "37"
    },
    {
      "date": "2023-09-01",
      "bid": "7.0766",
      "ask": "7.1136",
      "open": "7.3723",
      "high": "7.3723",
      "low": "7.0212",
      "close": "7.0766",
      "average": "7.0902",
      "volume": "39457.82",
      "turnover": "279766.2",
      "trades": "41"
    },
    {
      "date": "2023-09-04",
      "bid": "7.0581",
      "ask": "7.1136",
      "open": "7.206",
      "high": "7.206",
      "low": "7.0212",
      "close": "7.1136",
      "average": "7.0673",
      "volume": "9188.74",
      "turnover": "64940",
      "trades": "28"
    },
    {
      "date": "2023-09-05",
      "bid": "7.1136",
      "ask": "7.169",
      "open": "7.1136",
      "high": "7.169",
      "low": "7.0766",
      "close": "7.1136",
      "average": "7.1037",
      "volume": "7987.25",
      "turnover": "56739.06",
      "trades": "14"
    },
    {
      "date": "2023-09-06",
      "bid": "7.132",
      "ask": "7.206",
      "open": "7.169",
      "high": "7.4646",
      "low": "7.169",
      "close": "7.169",
      "average": "7.2604",
      "volume": "26741.43",
      "turnover": "194154.5",
      "trades": "36"
    },
    {
      "date": "2023-09-07",
      "bid": "7.2983",
      "ask": "7.4646",
      "open": "7.594",
      "high": "7.594",
      "low": "6.9288",
      "close": "7.2983",
      "average": "7.1378",
      "volume": "66836.81",
      "turnover": "477069.06",
      "trades": "45"
    },
    {
      "date": "2023-09-08",
      "bid": "7.2244",
      "ask": "7.2983",
      "open": "7.4646",
      "high": "7.4831",
      "low": "7.2244",
      "close": "7.2244",
      "average": "7.3954",
      "volume": "2413.81",
      "turnover": "17851.28",
      "trades": "17"
    },
    {
      "date": "2023-09-11",
      "bid": "7.0766",
      "ask": "7.206",
      "open": "7.2244",
      "high": "7.3723",
      "low": "7.0951",
      "close": "7.206",
      "average": "7.1744",
      "volume": "8419.14",
      "turnover": "60402.42",
      "trades": "19"
    },
    {
      "date": "2023-09-12",
      "bid": "7.0397",
      "ask": "7.206",
      "open": "7.1136",
      "high": "7.206",
      "low": "7.0397",
      "close": "7.0397",
      "average": "7.1624",
      "volume": "9798.15",
      "turnover": "70178.74",
      "trades": "27"
    },
    {
      "date": "2023-09-13",
      "bid": "7.0397",
      "ask": "7.132",
      "open": "7.0397",
      "high": "7.1875",
      "low": "7.0212",
      "close": "7.0397",
      "average": "7.0428",
      "volume": "14581.41",
      "turnover": "102694.6",
      "trades": "48"
    },
    {
      "date": "2023-09-14",
      "bid": "7.0212",
      "ask": "7.1136",
      "open": "7.0397",
      "high": "7.132",
      "low": "7.0212",
      "close": "7.1136",
      "average": "7.0369",
      "volume": "24166.33",
      "turnover": "170056.48",
      "trades": "17"
    },
    {
      "date": "2023-09-15",
      "bid": "7.0397",
      "ask": "7.206",
      "open": "7.206",
      "high": "7.2614",
      "low": "6.8549",
      "close": "7.0027",
      "average": "7.015",
      "volume": "32855",
      "turnover": "230478.9",
      "trades": "38"
    },
    {
      "date": "2023-09-18",
      "bid": "6.7071",
      "ask": "6.8179",
      "open": "7.0027",
      "high": "7.0027",
      "low": "6.6886",
      "close": "6.7071",
      "average": "6.9185",
      "volume": "10941.2",
      "turnover": "75698.18",
      "trades": "37"
    },
    {
      "date": "2023-09-19",
      "bid": "6.393",
      "ask": "6.5593",
      "open": "6.7071",
      "high": "6.744",
      "low": "6.393",
      "close": "6.393",
      "average": "6.575",
      "volume": "21827.2",
      "turnover": "143513.74",
      "trades": "53"
    },
    {
      "date": "2023-09-20",
      "bid": "6.0789",
      "ask": "6.1897",
      "open": "6.393",
      "high": "6.7071",
      "low": "6.0789",
      "close": "6.0789",
      "average": "6.1754",
      "volume": "76675.02",
      "turnover": "473503.76",
      "trades": "165"
    },
    {
      "date": "2023-09-21",
      "bid": "6.1158",
      "ask": "6.2082",
      "open": "6.1343",
      "high": "6.4854",
      "low": "6.0789",
      "close": "6.0973",
      "average": "6.1757",
      "volume": "14773",
      "turnover": "91234.34",
      "trades": "36"
    },
    {
      "date": "2023-09-22",
      "bid": "6.5408",
      "ask": "6.8549",
      "open": "6.393",
      "high": "6.9288",
      "low": "6.0789",
      "close": "6.6701",
      "average": "6.6363",
      "volume": "42484.3",
      "turnover": "281939.36",
      "trades": "69"
    },
    {
      "date": "2023-09-25",
      "bid": "6.2452",
      "ask": "6.7256",
      "open": "6.7071",
      "high": "7.0027",
      "low": "6.2267",
      "close": "6.2267",
      "average": "6.702",
      "volume": "10582.91",
      "turnover": "70926.96",
      "trades": "46"
    },
    {
      "date": "2023-09-26",
      "bid": "6.6332",
      "ask": "6.6516",
      "open": "6.4669",
      "high": "6.7995",
      "low": "6.4669",
      "close": "6.6332",
      "average": "6.6203",
      "volume": "6721.89",
      "turnover": "44501.78",
      "trades": "38"
    },
    {
      "date": "2023-09-27",
      "bid": "6.4854",
      "ask": "6.6516",
      "open": "6.6332",
      "high": "6.9288",
      "low": "6.4669",
      "close": "6.4669",
      "average": "6.6347",
      "volume": "6845.28",
      "turnover": "45416.4",
      "trades": "27"
    },
    {
      "date": "2023-09-28",
      "bid": "6.5777",
      "ask": "6.7995",
      "open": "6.9288",
      "high": "7.0212",
      "low": "6.5593",
      "close": "6.5593",
      "average": "6.9404",
      "volume": "8619.39",
      "turnover": "59822.66",
      "trades": "35"
    },
    {
      "date": "2023-09-29",
      "bid": "6.6886",
      "ask": "6.8179",
      "open": "6.5593",
      "high": "6.8734",
      "low": "6.5593",
      "close": "6.8179",
      "average": "6.7074",
      "volume": "7189.5",
      "turnover": "48223.2",
      "trades": "22"
    },
    {
      "date": "2023-10-02",
      "bid": "6.781",
      "ask": "7.169",
      "open": "6.744",
      "high": "7.1875",
      "low": "6.5593",
      "close": "7.1875",
      "average": "6.7147",
      "volume": "16864.26",
      "turnover": "113238.6",
      "trades": "50"
    },
    {
      "date": "2023-10-03",
      "bid": "6.6701",
      "ask": "6.7625",
      "open": "7.169",
      "high": "7.169",
      "low": "6.6701",
      "close": "6.6701",
      "average": "6.774",
      "volume": "19953.51",
      "turnover": "135166.1",
      "trades": "47"
    },
    {
      "date": "2023-10-04",
      "bid": "6.5962",
      "ask": "6.6886",
      "open": "6.6701",
      "high": "6.7256",
      "low": "6.5962",
      "close": "6.5962",
      "average": "6.6733",
      "volume": "2926.89",
      "turnover": "19532.18",
      "trades": "15"
    },
    {
      "date": "2023-10-05",
      "bid": "6.4299",
      "ask": "6.4669",
      "open": "6.5593",
      "high": "6.5962",
      "low": "6.3191",
      "close": "6.4484",
      "average": "6.4781",
      "volume": "4677.18",
      "turnover": "30299.4",
      "trades": "33"
    },
    {
      "date": "2023-10-06",
      "bid": "6.1897",
      "ask": "6.2636",
      "open": "6.4669",
      "high": "6.6516",
      "low": "6.0789",
      "close": "6.1897",
      "average": "6.1989",
      "volume": "13550.94",
      "turnover": "84000.82",
      "trades": "32"
    },
    {
      "date": "2023-10-09",
      "bid": "6.1343",
      "ask": "6.393",
      "open": "6.781",
      "high": "6.781",
      "low": "6.1343",
      "close": "6.1343",
      "average": "6.2703",
      "volume": "10641.37",
      "turnover": "66724.5",
      "trades": "24"
    },
    {
      "date": "2023-10-10",
      "bid": "6.1343",
      "ask": "6.3375",
      "open": "6.1343",
      "high": "6.6332",
      "low": "6.1343",
      "close": "6.6332",
      "average": "6.1498",
      "volume": "12066.93",
      "turnover": "74210.4",
      "trades": "26"
    },
    {
      "date": "2023-10-11",
      "bid": "6.3191",
      "ask": "6.6332",
      "open": "6.6332",
      "high": "6.6332",
      "low": "6.3191",
      "close": "6.5962",
      "average": "6.3967",
      "volume": "9003.65",
      "turnover": "57594.16",
      "trades": "24"
    },
    {
      "date": "2023-10-12",
      "bid": "6.2821",
      "ask": "6.5408",
      "open": "6.3745",
      "high": "6.4669",
      "low": "6.005",
      "close": "6.2821",
      "average": "6.1504",
      "volume": "11809.31",
      "turnover": "72632.62",
      "trades": "33"
    },
    {
      "date": "2023-10-13",
      "bid": "6.2821",
      "ask": "6.4484",
      "open": "6.2821",
      "high": "6.5593",
      "low": "6.1897",
      "close": "6.2821",
      "average": "6.377",
      "volume": "7007.65",
      "turnover": "44688.14",
      "trades": "27"
    },
    {
      "date": "2023-10-16",
      "bid": "6.2636",
      "ask": "6.5408",
      "open": "6.3375",
      "high": "6.6332",
      "low": "6.2636",
      "close": "6.2636",
      "average": "6.4725",
      "volume": "48731",
      "turnover": "315413.46",
      "trades": "59"
    },
    {
      "date": "2023-10-17",
      "bid": "6.4669",
      "ask": "6.5593",
      "open": "6.1343",
      "high": "6.7071",
      "low": "6.1343",
      "close": "6.4669",
      "average": "6.5517",
      "volume": "34904.04",
      "turnover": "228680.66",
      "trades": "46"
    },
    {
      "date": "2023-10-18",
      "bid": "6.5038",
      "ask": "6.6516",
      "open": "6.7625",
      "high": "6.9658",
      "low": "6.4854",
      "close": "6.4854",
      "average": "6.6897",
      "volume": "34455.91",
      "turnover": "230501.88",
      "trades": "76"
    },
    {
      "date": "2023-10-19",
      "bid": "6.4854",
      "ask": "6.6701",
      "open": "6.6516",
      "high": "6.7625",
      "low": "6.3006",
      "close": "6.5038",
      "average": "6.5677",
      "volume": "31132.85",
      "turnover": "204614.78",
      "trades": "69"
    },
    {
      "date": "2023-10-20",
      "bid": "6.356",
      "ask": "6.4299",
      "open": "6.3745",
      "high": "6.5038",
      "low": "6.3375",
      "close": "6.356",
      "average": "6.4232",
      "volume": "6496.74",
      "turnover": "41730.24",
      "trades": "31"
    },
    {
      "date": "2023-10-23",
      "bid": "6.2821",
      "ask": "6.356",
      "open": "6.356",
      "high": "6.4484",
      "low": "6.2821",
      "close": "6.356",
      "average": "6.3473",
      "volume": "8889.99",
      "turnover": "56428.16",
      "trades": "20"
    },
    {
      "date": "2023-10-24",
      "bid": "6.3745",
      "ask": "6.4484",
      "open": "6.356",
      "high": "6.4114",
      "low": "6.2821",
      "close": "6.356",
      "average": "6.3362",
      "volume": "2974.51",
      "turnover": "18847.18",
      "trades": "8"
    },
    {
      "date": "2023-10-25",
      "bid": "6.4299",
      "ask": "6.5962",
      "open": "6.356",
      "high": "6.6147",
      "low": "6.356",
      "close": "6.356",
      "average": "6.5807",
      "volume": "3188.83",
      "turnover": "20984.94",
      "trades": "21"
    },
    {
      "date": "2023-10-26",
      "bid": "6.6147",
      "ask": "6.6886",
      "open": "6.4854",
      "high": "6.7995",
      "low": "6.4854",
      "close": "6.6147",
      "average": "6.6504",
      "volume": "9700.73",
      "turnover": "64514.8",
      "trades": "35"
    },
    {
      "date": "2023-10-27",
      "bid": "6.3745",
      "ask": "6.5777",
      "open": "6.6147",
      "high": "6.7071",
      "low": "6.356",
      "close": "6.3745",
      "average": "6.5089",
      "volume": "14506.72",
      "turnover": "94423.98",
      "trades": "35"
    },
    {
      "date": "2023-10-30",
      "bid": "6.4854",
      "ask": "6.6516",
      "open": "6.4114",
      "high": "6.6886",
      "low": "6.4114",
      "close": "6.4669",
      "average": "6.5572",
      "volume": "3936.79",
      "turnover": "25814.64",
      "trades": "14"
    },
    {
      "date": "2023-10-31",
      "bid": "6.2082",
      "ask": "6.3375",
      "open": "6.4484",
      "high": "6.5223",
      "low": "6.0973",
      "close": "6.2082",
      "average": "6.3435",
      "volume": "12687.16",
      "turnover": "80481.3",
      "trades": "52"
    },
    {
      "date": "2023-11-01",
      "bid": "6.1897",
      "ask": "6.2636",
      "open": "6.2082",
      "high": "6.4484",
      "low": "5.8387",
      "close": "6.0234",
      "average": "6.125",
      "volume": "32233.68",
      "turnover": "197430.38",
      "trades": "59"
    },
    {
      "date": "2023-11-02",
      "bid": "6.1528",
      "ask": "6.1897",
      "open": "6.2452",
      "high": "6.5962",
      "low": "6.1343",
      "close": "6.1528",
      "average": "6.4078",
      "volume": "29041.6",
      "turnover": "186094.38",
      "trades": "45"
    },
    {
      "date": "2023-11-03",
      "bid": "6.2082",
      "ask": "6.2821",
      "open": "6.4669",
      "high": "6.5593",
      "low": "6.2082",
      "close": "6.2821",
      "average": "6.331",
      "volume": "6540.04",
      "turnover": "41405.1",
      "trades": "17"
    },
    {
      "date": "2023-11-06",
      "bid": "6.3745",
      "ask": "6.4484",
      "open": "6.2821",
      "high": "6.4484",
      "low": "6.0973",
      "close": "6.3745",
      "average": "6.3086",
      "volume": "14245.86",
      "turnover": "89872.2",
      "trades": "30"
    },
    {
      "date": "2023-11-07",
      "bid": "6.3006",
      "ask": "6.3745",
      "open": "6.3745",
      "high": "6.3745",
      "low": "6.2821",
      "close": "6.2821",
      "average": "6.3639",
      "volume": "4559.19",
      "turnover": "29014.48",
      "trades": "18"
    },
    {
      "date": "2023-11-08",
      "bid": "6.2452",
      "ask": "6.393",
      "open": "6.4484",
      "high": "6.7071",
      "low": "6.2452",
      "close": "6.2452",
      "average": "6.4201",
      "volume": "23792.89",
      "turnover": "152755.12",
      "trades": "31"
    },
    {
      "date": "2023-11-09",
      "bid": "6.2082",
      "ask": "6.3375",
      "open": "6.4114",
      "high": "6.4299",
      "low": "6.0789",
      "close": "6.1897",
      "average": "6.3531",
      "volume": "11760.6",
      "turnover": "74716.92",
      "trades": "34"
    },
    {
      "date": "2023-11-10",
      "bid": "6.1528",
      "ask": "6.2821",
      "open": "6.3191",
      "high": "6.3745",
      "low": "6.1343",
      "close": "6.1343",
      "average": "6.1914",
      "volume": "4493.16",
      "turnover": "27819.08",
      "trades": "18"
    },
    {
      "date": "2023-11-13",
      "bid": "6.1528",
      "ask": "6.393",
      "open": "6.1343",
      "high": "6.2821",
      "low": "6.1343",
      "close": "6.1343",
      "average": "6.2137",
      "volume": "4784.34",
      "turnover": "29729.04",
      "trades": "12"
    },
    {
      "date": "2023-11-14",
      "bid": "5.9865",
      "ask": "6.0419",
      "open": "6.1343",
      "high": "6.1343",
      "low": "5.9495",
      "close": "6.005",
      "average": "6.0889",
      "volume": "19164.42",
      "turnover": "116691.78",
      "trades": "29"
    },
    {
      "date": "2023-11-15",
      "bid": "6.0234",
      "ask": "6.2267",
      "open": "6.005",
      "high": "6.2082",
      "low": "5.9865",
      "close": "6.0234",
      "average": "6.0198",
      "volume": "50330.83",
      "turnover": "302986.72",
      "trades": "39"
    },
    {
      "date": "2023-11-16",
      "bid": "6.005",
      "ask": "6.2821",
      "open": "6.0234",
      "high": "6.3006",
      "low": "6.0234",
      "close": "6.2267",
      "average": "6.1919",
      "volume": "2769.93",
      "turnover": "17151.1",
      "trades": "10"
    },
    {
      "date": "2023-11-17",
      "bid": "6.2821",
      "ask": "6.3745",
      "open": "6.2267",
      "high": "6.4299",
      "low": "6.0234",
      "close": "6.2821",
      "average": "6.3745",
      "volume": "61227.66",
      "turnover": "390296.56",
      "trades": "51"
    },
    {
      "date": "2023-11-20",
      "bid": "6.2821",
      "ask": "6.356",
      "open": "6.0419",
      "high": "6.393",
      "low": "6.0419",
      "close": "6.2267",
      "average": "6.1736",
      "volume": "5608.07",
      "turnover": "34622.2",
      "trades": "17"
    },
    {
      "date": "2023-11-21",
      "bid": "6.2452",
      "ask": "6.3191",
      "open": "6.356",
      "high": "6.393",
      "low": "6.1897",
      "close": "6.2452",
      "average": "6.2961",
      "volume": "8538.2",
      "turnover": "53757.36",
      "trades": "30"
    },
    {
      "date": "2023-11-22",
      "bid": "6.1897",
      "ask": "6.3191",
      "open": "6.1897",
      "high": "6.3191",
      "low": "6.0973",
      "close": "6.1897",
      "average": "6.2076",
      "volume": "6387.42",
      "turnover": "39651.3",
      "trades": "16"
    },
    {
      "date": "2023-11-23",
      "bid": "6.1158",
      "ask": "6.2267",
      "open": "6.2267",
      "high": "6.2267",
      "low": "6.1158",
      "close": "6.1158",
      "average": "6.2005",
      "volume": "4252.86",
      "turnover": "26370.3",
      "trades": "16"
    },
    {
      "date": "2023-11-24",
      "bid": "6.2082",
      "ask": "6.3191",
      "open": "6.1897",
      "high": "6.3375",
      "low": "6.1158",
      "close": "6.2082",
      "average": "6.1848",
      "volume": "6544.37",
      "turnover": "40475.86",
      "trades": "16"
    },
    {
      "date": "2023-11-27",
      "bid": "6.2082",
      "ask": "6.356",
      "open": "6.356",
      "high": "6.4114",
      "low": "6.2082",
      "close": "6.2082",
      "average": "6.3356",
      "volume": "9974.59",
      "turnover": "63195.16",
      "trades": "29"
    },
    {
      "date": "2023-11-28",
      "bid": "6.2267",
      "ask": "6.3191",
      "open": "6.2267",
      "high": "6.3745",
      "low": "6.2267",
      "close": "6.3006",
      "average": "6.3067",
      "volume": "7460.1",
      "turnover": "47049",
      "trades": "20"
    },
    {
      "date": "2023-11-29",
      "bid": "6.2821",
      "ask": "6.3375",
      "open": "6.3745",
      "high": "6.3745",
      "low": "6.2452",
      "close": "6.3191",
      "average": "6.2927",
      "volume": "2906.32",
      "turnover": "18289",
      "trades": "9"
    },
    {
      "date": "2023-11-30",
      "bid": "6.1897",
      "ask": "6.2636",
      "open": "6.3191",
      "high": "6.3191",
      "low": "6.1897",
      "close": "6.2452",
      "average": "6.2502",
      "volume": "7164.6",
      "turnover": "44780.76",
      "trades": "18"
    },
    {
      "date": "2023-12-01",
      "bid": "6.2267",
      "ask": "6.3745",
      "open": "6.2452",
      "high": "6.4299",
      "low": "6.2082",
      "close": "6.2452",
      "average": "6.3993",
      "volume": "17835.2",
      "turnover": "114133.56",
      "trades": "32"
    },
    {
      "date": "2023-12-04",
      "bid": "6.2267",
      "ask": "6.356",
      "open": "6.2452",
      "high": "6.4299",
      "low": "6.2082",
      "close": "6.356",
      "average": "6.3035",
      "volume": "10351.27",
      "turnover": "65250.58",
      "trades": "28"
    },
    {
      "date": "2023-12-05",
      "bid": "6.1528",
      "ask": "6.1897",
      "open": "6.4299",
      "high": "6.4299",
      "low": "6.0973",
      "close": "6.1712",
      "average": "6.1994",
      "volume": "14886.66",
      "turnover": "92289.34",
      "trades": "40"
    },
    {
      "date": "2023-12-06",
      "bid": "6.0789",
      "ask": "6.1897",
      "open": "6.1343",
      "high": "6.2636",
      "low": "6.0789",
      "close": "6.0973",
      "average": "6.1494",
      "volume": "15557.76",
      "turnover": "95672.08",
      "trades": "41"
    },
    {
      "date": "2023-12-07",
      "bid": "5.9495",
      "ask": "5.968",
      "open": "6.0973",
      "high": "6.0973",
      "low": "5.9495",
      "close": "5.9495",
      "average": "6.007",
      "volume": "18506.3",
      "turnover": "111167.7",
      "trades": "28"
    },
    {
      "date": "2023-12-08",
      "bid": "5.8387",
      "ask": "5.931",
      "open": "5.968",
      "high": "6.0789",
      "low": "5.8202",
      "close": "5.931",
      "average": "5.9367",
      "volume": "9350.03",
      "turnover": "55508.38",
      "trades": "24"
    },
    {
      "date": "2023-12-11",
      "bid": "5.7648",
      "ask": "5.9126",
      "open": "5.155",
      "high": "5.8941",
      "low": "5.155",
      "close": "5.8756",
      "average": "5.7468",
      "volume": "9925.88",
      "turnover": "57043.06",
      "trades": "30"
    },
    {
      "date": "2023-12-12",
      "bid": "5.6724",
      "ask": "5.931",
      "open": "5.9865",
      "high": "6.0604",
      "low": "5.4322",
      "close": "5.6724",
      "average": "5.749",
      "volume": "77840.8",
      "turnover": "447510.32",
      "trades": "67"
    },
    {
      "date": "2023-12-13",
      "bid": "5.6354",
      "ask": "5.7648",
      "open": "5.7093",
      "high": "5.7648",
      "low": "5.6169",
      "close": "5.6354",
      "average": "5.6566",
      "volume": "31355.83",
      "turnover": "177367.08",
      "trades": "29"
    },
    {
      "date": "2023-12-14",
      "bid": "5.8202",
      "ask": "5.968",
      "open": "5.6354",
      "high": "5.931",
      "low": "5.6354",
      "close": "5.8202",
      "average": "5.8164",
      "volume": "11006.14",
      "turnover": "64017",
      "trades": "28"
    },
    {
      "date": "2023-12-15",
      "bid": "5.8017",
      "ask": "6.0604",
      "open": "5.7278",
      "high": "6.0789",
      "low": "5.6724",
      "close": "5.7278",
      "average": "5.8743",
      "volume": "73289.18",
      "turnover": "430524.74",
      "trades": "70"
    },
    {
      "date": "2023-12-18",
      "bid": "5.6724",
      "ask": "5.8571",
      "open": "5.8202",
      "high": "6.2452",
      "low": "5.5246",
      "close": "5.6724",
      "average": "5.8429",
      "volume": "89617.64",
      "turnover": "523631.06",
      "trades": "84"
    },
    {
      "date": "2023-12-19",
      "bid": "5.7832",
      "ask": "5.8756",
      "open": "5.8756",
      "high": "5.9126",
      "low": "5.6724",
      "close": "5.7832",
      "average": "5.8683",
      "volume": "2491.75",
      "turnover": "14622.44",
      "trades": "20"
    },
    {
      "date": "2023-12-20",
      "bid": "5.4876",
      "ask": "5.543",
      "open": "5.7832",
      "high": "5.7832",
      "low": "5.4876",
      "close": "5.4876",
      "average": "5.5865",
      "volume": "22974.58",
      "turnover": "128349.3",
      "trades": "63"
    },
    {
      "date": "2023-12-21",
      "bid": "5.3767",
      "ask": "5.5061",
      "open": "5.543",
      "high": "5.58",
      "low": "5.1735",
      "close": "5.4506",
      "average": "5.4247",
      "volume": "584775.31",
      "turnover": "3172245.74",
      "trades": "258"
    },
    {
      "date": "2023-12-22",
      "bid": "5.9126",
      "ask": "6.0973",
      "open": "5.5246",
      "high": "6.2821",
      "low": "5.4506",
      "close": "5.9126",
      "average": "5.7335",
      "volume": "261945.93",
      "turnover": "1501887.98",
      "trades": "187"
    },
    {
      "date": "2023-12-27",
      "bid": "5.8941",
      "ask": "6.0789",
      "open": "6.2636",
      "high": "6.3745",
      "low": "5.58",
      "close": "6.005",
      "average": "5.9677",
      "volume": "242003.24",
      "turnover": "1444228.16",
      "trades": "151"
    },
    {
      "date": "2023-12-28",
      "bid": "6.9473",
      "ask": "7.0397",
      "open": "6.005",
      "high": "7.1875",
      "low": "5.8017",
      "close": "7.0027",
      "average": "6.5474",
      "volume": "93203.73",
      "turnover": "610252.3",
      "trades": "139"
    },
    {
      "date": "2023-12-29",
      "bid": "6.9288",
      "ask": "7.0212",
      "open": "7.2244",
      "high": "7.2244",
      "low": "6.8364",
      "close": "6.9288",
      "average": "7.0097",
      "volume": "43032.01",
      "turnover": "301646.28",
      "trades": "96"
    },
    {
      "date": "2024-01-02",
      "bid": "8.1298",
      "ask": "8.2407",
      "open": "7.0212",
      "high": "8.2961",
      "low": "7.0212",
      "close": "8.1298",
      "average": "7.7805",
      "volume": "96250.77",
      "turnover": "748879.68",
      "trades": "213"
    },
    {
      "date": "2024-01-03",
      "bid": "10.0699",
      "ask": "10.1623",
      "open": "8.5548",
      "high": "13.3957",
      "low": "8.5548",
      "close": "10.347",
      "average": "11.1273",
      "volume": "1204060.67",
      "turnover": "13398034.65",
      "trades": "2962"
    },
    {
      "date": "2024-01-04",
      "bid": "10.9937",
      "ask": "11.0861",
      "open": "10.6242",
      "high": "12.1947",
      "low": "10.0699",
      "close": "10.9937",
      "average": "11.3075",
      "volume": "504254.42",
      "turnover": "5701853.8",
      "trades": "1024"
    },
    {
      "date": "2024-01-05",
      "bid": "10.0699",
      "ask": "10.1623",
      "open": "11.3633",
      "high": "11.548",
      "low": "10.0699",
      "close": "10.5318",
      "average": "10.8561",
      "volume": "103944.68",
      "turnover": "1128438.2",
      "trades": "299"
    },
    {
      "date": "2024-01-08",
      "bid": "9.2384",
      "ask": "9.377",
      "open": "10.347",
      "high": "10.347",
      "low": "8.8874",
      "close": "9.2846",
      "average": "9.6478",
      "volume": "119297.87",
      "turnover": "1150964.25",
      "trades": "370"
    },
    {
      "date": "2024-01-09",
      "bid": "8.2591",
      "ask": "8.3515",
      "open": "9.2384",
      "high": "9.2384",
      "low": "8.2222",
      "close": "8.2591",
      "average": "8.7251",
      "volume": "89947.78",
      "turnover": "784812.54",
      "trades": "331"
    },
    {
      "date": "2024-01-10",
      "bid": "8.5917",
      "ask": "8.758",
      "open": "8.2591",
      "high": "9.0352",
      "low": "8.2591",
      "close": "8.5917",
      "average": "8.623",
      "volume": "28330.44",
      "turnover": "244296.88",
      "trades": "130"
    },
    {
      "date": "2024-01-11",
      "bid": "10.347",
      "ask": "10.4394",
      "open": "8.5917",
      "high": "10.347",
      "low": "8.5917",
      "close": "10.347",
      "average": "9.818",
      "volume": "124739.25",
      "turnover": "1224688.14",
      "trades": "268"
    },
    {
      "date": "2024-01-12",
      "bid": "10.5318",
      "ask": "10.9013",
      "open": "10.347",
      "high": "10.9475",
      "low": "9.8389",
      "close": "10.9013",
      "average": "10.4997",
      "volume": "170339.86",
      "turnover": "1788525.75",
      "trades": "303"
    },
    {
      "date": "2024-01-15",
      "bid": "10.6704",
      "ask": "10.9013",
      "open": "10.6242",
      "high": "10.9937",
      "low": "10.4856",
      "close": "10.9475",
      "average": "10.6276",
      "volume": "33568.32",
      "turnover": "356751.6",
      "trades": "136"
    },
    {
      "date": "2024-01-16",
      "bid": "10.4856",
      "ask": "10.7166",
      "open": "10.9475",
      "high": "10.9475",
      "low": "10.2085",
      "close": "10.6704",
      "average": "10.6599",
      "volume": "13326.88",
      "turnover": "142065.05",
      "trades": "74"
    },
    {
      "date": "2024-01-17",
      "bid": "11.0399",
      "ask": "11.4557",
      "open": "10.7166",
      "high": "11.5018",
      "low": "10.7166",
      "close": "11.4557",
      "average": "11.0625",
      "volume": "52506.52",
      "turnover": "580851.9",
      "trades": "137"
    },
    {
      "date": "2024-01-18",
      "bid": "11.548",
      "ask": "11.8252",
      "open": "11.5942",
      "high": "12.9338",
      "low": "11.548",
      "close": "11.779",
      "average": "12.1164",
      "volume": "152160.45",
      "turnover": "1843648.55",
      "trades": "373"
    },
    {
      "date": "2024-01-19",
      "bid": "12.1947",
      "ask": "12.4719",
      "open": "11.8252",
      "high": "12.5643",
      "low": "11.779",
      "close": "12.4257",
      "average": "12.1496",
      "volume": "95134.78",
      "turnover": "1155853.3",
      "trades": "191"
    },
    {
      "date": "2024-01-22",
      "bid": "12.3795",
      "ask": "12.4719",
      "open": "12.6567",
      "high": "12.9338",
      "low": "11.8252",
      "close": "12.4257",
      "average": "12.4076",
      "volume": "116271.4",
      "turnover": "1442658",
      "trades": "198"
    },
    {
      "date": "2024-01-23",
      "bid": "13.2572",
      "ask": "13.3957",
      "open": "12.4257",
      "high": "13.8577",
      "low": "12.4257",
      "close": "13.3495",
      "average": "13.1602",
      "volume": "160260.27",
      "turnover": "2109072.2",
      "trades": "404"
    },
    {
      "date": "2024-01-24",
      "bid": "12.4719",
      "ask": "12.5643",
      "open": "13.3957",
      "high": "14.181",
      "low": "11.9176",
      "close": "12.4257",
      "average": "13.3591",
      "volume": "202130.84",
      "turnover": "2700287.55",
      "trades": "478"
    },
    {
      "date": "2024-01-25",
      "bid": "12.749",
      "ask": "12.8414",
      "open": "12.5643",
      "high": "13.3957",
      "low": "12.4257",
      "close": "12.8414",
      "average": "12.6995",
      "volume": "64953.38",
      "turnover": "824877.5",
      "trades": "204"
    },
    {
      "date": "2024-01-26",
      "bid": "13.3033",
      "ask": "13.4419",
      "open": "12.8876",
      "high": "13.4419",
      "low": "12.8876",
      "close": "13.3957",
      "average": "13.2499",
      "volume": "21198.31",
      "turnover": "280875.7",
      "trades": "150"
    },
    {
      "date": "2024-01-29",
      "bid": "13.4419",
      "ask": "13.7191",
      "open": "13.5805",
      "high": "14.412",
      "low": "13.3957",
      "close": "13.7653",
      "average": "13.9043",
      "volume": "71321.32",
      "turnover": "991677.4",
      "trades": "278"
    },
    {
      "date": "2024-01-30",
      "bid": "13.4881",
      "ask": "13.6729",
      "open": "13.7653",
      "high": "13.7653",
      "low": "12.98",
      "close": "13.3033",
      "average": "13.3208",
      "volume": "42329.51",
      "turnover": "563864.85",
      "trades": "251"
    },
    {
      "date": "2024-01-31",
      "bid": "14.0424",
      "ask": "14.2734",
      "open": "13.8577",
      "high": "14.412",
      "low": "13.4419",
      "close": "13.9962",
      "average": "13.9267",
      "volume": "55855.56",
      "turnover": "777882.2",
      "trades": "266"
    },
    {
      "date": "2024-02-01",
      "bid": "14.9663",
      "ask": "15.0125",
      "open": "13.9962",
      "high": "15.0587",
      "low": "13.9962",
      "close": "14.8277",
      "average": "14.6852",
      "volume": "90399.15",
      "turnover": "1327534.95",
      "trades": "322"
    },
    {
      "date": "2024-02-02",
      "bid": "16.4444",
      "ask": "16.4906",
      "open": "15.0587",
      "high": "16.6292",
      "low": "15.0587",
      "close": "16.5368",
      "average": "15.966",
      "volume": "212425.83",
      "turnover": "3391597.15",
      "trades": "664"
    },
    {
      "date": "2024-02-05",
      "bid": "14.5505",
      "ask": "14.8739",
      "open": "16.5368",
      "high": "16.583",
      "low": "14.3658",
      "close": "14.5043",
      "average": "15.3672",
      "volume": "187270.15",
      "turnover": "2877836.1",
      "trades": "778"
    },
    {
      "date": "2024-02-06",
      "bid": "13.3495",
      "ask": "13.3957",
      "open": "14.9663",
      "high": "15.8439",
      "low": "12.8414",
      "close": "13.3495",
      "average": "14.0343",
      "volume": "375461.46",
      "turnover": "5269363.95",
      "trades": "1094"
    },
    {
      "date": "2024-02-07",
      "bid": "11.3633",
      "ask": "11.8252",
      "open": "13.0262",
      "high": "13.95",
      "low": "10.2547",
      "close": "11.2247",
      "average": "11.6437",
      "volume": "320084.34",
      "turnover": "3727000.4",
      "trades": "873"
    },
    {
      "date": "2024-02-08",
      "bid": "12.1947",
      "ask": "12.2871",
      "open": "11.2247",
      "high": "12.4257",
      "low": "10.4856",
      "close": "11.9176",
      "average": "11.3606",
      "volume": "203085.54",
      "turnover": "2307177.2",
      "trades": "494"
    },
    {
      "date": "2024-02-09",
      "bid": "13.4881",
      "ask": "13.5343",
      "open": "11.9176",
      "high": "13.5805",
      "low": "11.4095",
      "close": "13.4419",
      "average": "12.7919",
      "volume": "128070.97",
      "turnover": "1638276.25",
      "trades": "389"
    },
    {
      "date": "2024-02-12",
      "bid": "15.1049",
      "ask": "15.2896",
      "open": "13.4419",
      "high": "15.3358",
      "low": "13.4419",
      "close": "15.1049",
      "average": "14.7197",
      "volume": "184715.62",
      "turnover": "2718967.15",
      "trades": "613"
    },
    {
      "date": "2024-02-13",
      "bid": "14.181",
      "ask": "14.2734",
      "open": "15.1049",
      "high": "15.2896",
      "low": "14.0424",
      "close": "14.2272",
      "average": "14.5734",
      "volume": "116560.4",
      "turnover": "1698680.05",
      "trades": "413"
    },
    {
      "date": "2024-02-14",
      "bid": "13.3495",
      "ask": "13.4881",
      "open": "14.2272",
      "high": "14.2272",
      "low": "13.2572",
      "close": "13.3495",
      "average": "13.7236",
      "volume": "98440.52",
      "turnover": "1350962.05",
      "trades": "260"
    },
    {
      "date": "2024-02-15",
      "bid": "13.7191",
      "ask": "13.8115",
      "open": "13.3495",
      "high": "14.4582",
      "low": "13.3495",
      "close": "13.7653",
      "average": "13.9141",
      "volume": "55176.87",
      "turnover": "767739.3",
      "trades": "210"
    },
    {
      "date": "2024-02-16",
      "bid": "12.8414",
      "ask": "12.98",
      "open": "13.7653",
      "high": "13.8577",
      "low": "12.4719",
      "close": "13.1186",
      "average": "12.9919",
      "volume": "110018.2",
      "turnover": "1429355.85",
      "trades": "360"
    },
    {
      "date": "2024-02-19",
      "bid": "13.3495",
      "ask": "13.6729",
      "open": "13.3495",
      "high": "13.95",
      "low": "12.749",
      "close": "13.4881",
      "average": "13.4607",
      "volume": "102009.3",
      "turnover": "1373120.85",
      "trades": "247"
    },
    {
      "date": "2024-02-20",
      "bid": "11.9176",
      "ask": "12.2409",
      "open": "13.4881",
      "high": "13.9038",
      "low": "11.6866",
      "close": "11.9638",
      "average": "12.8032",
      "volume": "74158.37",
      "turnover": "949466.3",
      "trades": "221"
    },
    {
      "date": "2024-02-21",
      "bid": "12.1485",
      "ask": "12.2871",
      "open": "11.9638",
      "high": "13.3033",
      "low": "11.6866",
      "close": "12.1485",
      "average": "12.7785",
      "volume": "100244.93",
      "turnover": "1280982.3",
      "trades": "349"
    },
    {
      "date": "2024-02-22",
      "bid": "13.3957",
      "ask": "13.4419",
      "open": "12.7952",
      "high": "13.5805",
      "low": "12.7952",
      "close": "13.3495",
      "average": "13.2817",
      "volume": "84050.7",
      "turnover": "1116341.75",
      "trades": "289"
    },
    {
      "date": "2024-02-23",
      "bid": "13.211",
      "ask": "13.3495",
      "open": "13.3495",
      "high": "14.0424",
      "low": "12.5181",
      "close": "13.2572",
      "average": "13.3227",
      "volume": "150724.07",
      "turnover": "2008067.15",
      "trades": "381"
    },
    {
      "date": "2024-02-26",
      "bid": "13.5343",
      "ask": "13.6267",
      "open": "13.2572",
      "high": "13.8577",
      "low": "13.211",
      "close": "13.6267",
      "average": "13.5987",
      "volume": "32871.23",
      "turnover": "447006.7",
      "trades": "182"
    },
    {
      "date": "2024-02-27",
      "bid": "13.4419",
      "ask": "13.4881",
      "open": "13.6267",
      "high": "13.95",
      "low": "13.0724",
      "close": "13.3033",
      "average": "13.3704",
      "volume": "67463.54",
      "turnover": "902018.8",
      "trades": "189"
    },
    {
      "date": "2024-02-28",
      "bid": "13.211",
      "ask": "13.3957",
      "open": "13.7653",
      "high": "13.8115",
      "low": "13.0724",
      "close": "13.3033",
      "average": "13.2816",
      "volume": "90313.64",
      "turnover": "1199519.45",
      "trades": "153"
    },
    {
      "date": "2024-02-29",
      "bid": "13.2572",
      "ask": "13.3957",
      "open": "13.3033",
      "high": "13.4881",
      "low": "12.6567",
      "close": "13.0262",
      "average": "13.0026",
      "volume": "49497.36",
      "turnover": "643598",
      "trades": "165"
    },
    {
      "date": "2024-03-01",
      "bid": "13.3495",
      "ask": "13.5805",
      "open": "13.0262",
      "high": "13.5805",
      "low": "12.7952",
      "close": "13.5343",
      "average": "13.1875",
      "volume": "39288.96",
      "turnover": "518126.65",
      "trades": "135"
    },
    {
      "date": "2024-03-04",
      "bid": "13.3495",
      "ask": "13.6267",
      "open": "13.4881",
      "high": "13.8115",
      "low": "13.1186",
      "close": "13.5805",
      "average": "13.411",
      "volume": "22970.25",
      "turnover": "308053.7",
      "trades": "146"
    },
    {
      "date": "2024-03-05",
      "bid": "13.3495",
      "ask": "13.4419",
      "open": "13.5805",
      "high": "13.5805",
      "low": "13.1186",
      "close": "13.3033",
      "average": "13.3318",
      "volume": "19961.09",
      "turnover": "266119.05",
      "trades": "96"
    },
    {
      "date": "2024-03-06",
      "bid": "13.5343",
      "ask": "13.6729",
      "open": "13.3033",
      "high": "14.412",
      "low": "12.98",
      "close": "13.6267",
      "average": "13.882",
      "volume": "94360.84",
      "turnover": "1309923.14",
      "trades": "212"
    },
    {
      "date": "2024-03-07",
      "bid": "13.3957",
      "ask": "13.6729",
      "open": "13.6267",
      "high": "13.7191",
      "low": "12.98",
      "close": "13.3495",
      "average": "13.3308",
      "volume": "21232.95",
      "turnover": "283053.3",
      "trades": "121"
    },
    {
      "date": "2024-03-08",
      "bid": "14.3658",
      "ask": "14.412",
      "open": "13.3495",
      "high": "14.6891",
      "low": "13.2572",
      "close": "14.3658",
      "average": "14.1465",
      "volume": "147078.44",
      "turnover": "2080649.8",
      "trades": "404"
    },
    {
      "date": "2024-03-11",
      "bid": "16.0287",
      "ask": "16.3982",
      "open": "14.5967",
      "high": "16.3982",
      "low": "14.5043",
      "close": "16.352",
      "average": "15.496",
      "volume": "166341.37",
      "turnover": "2577629.75",
      "trades": "502"
    },
    {
      "date": "2024-03-12",
      "bid": "17.8302",
      "ask": "18.0612",
      "open": "16.352",
      "high": "18.4769",
      "low": "15.5206",
      "close": "18.1074",
      "average": "17.2944",
      "volume": "276702.7",
      "turnover": "4785400.95",
      "trades": "810"
    },
    {
      "date": "2024-03-13",
      "bid": "17.2759",
      "ask": "17.3683",
      "open": "18.1074",
      "high": "18.4769",
      "low": "17.1373",
      "close": "17.553",
      "average": "17.8456",
      "volume": "127553.57",
      "turnover": "2276274.45",
      "trades": "411"
    },
    {
      "date": "2024-03-14",
      "bid": "17.553",
      "ask": "17.784",
      "open": "17.5992",
      "high": "18.6617",
      "low": "16.7678",
      "close": "18.1074",
      "average": "17.5312",
      "volume": "157250.04",
      "turnover": "2756786.15",
      "trades": "364"
    },
    {
      "date": "2024-03-15",
      "bid": "17.3221",
      "ask": "17.3683",
      "open": "18.1074",
      "high": "18.1074",
      "low": "16.7216",
      "close": "17.3683",
      "average": "17.4958",
      "volume": "80707.07",
      "turnover": "1412035.65",
      "trades": "276"
    },
    {
      "date": "2024-03-18",
      "bid": "16.4444",
      "ask": "16.583",
      "open": "17.3683",
      "high": "17.3683",
      "low": "16.352",
      "close": "16.583",
      "average": "16.7411",
      "volume": "55100.02",
      "turnover": "922437.45",
      "trades": "207"
    },
    {
      "date": "2024-03-19",
      "bid": "16.2597",
      "ask": "16.3982",
      "open": "17.2297",
      "high": "17.2297",
      "low": "15.8901",
      "close": "16.4444",
      "average": "16.4225",
      "volume": "94731.04",
      "turnover": "1555730.2",
      "trades": "333"
    },
    {
      "date": "2024-03-20",
      "bid": "16.583",
      "ask": "16.6292",
      "open": "16.2597",
      "high": "16.6292",
      "low": "15.9825",
      "close": "16.6292",
      "average": "16.3937",
      "volume": "34717.86",
      "turnover": "569157.8",
      "trades": "159"
    },
    {
      "date": "2024-03-21",
      "bid": "16.0287",
      "ask": "16.4906",
      "open": "16.4906",
      "high": "17.0911",
      "low": "15.9363",
      "close": "16.4444",
      "average": "16.4672",
      "volume": "69083.94",
      "turnover": "1137624.14",
      "trades": "229"
    },
    {
      "date": "2024-03-22",
      "bid": "15.613",
      "ask": "15.8901",
      "open": "16.4444",
      "high": "16.6292",
      "low": "14.8277",
      "close": "15.8901",
      "average": "15.7866",
      "volume": "177474.16",
      "turnover": "2801709",
      "trades": "404"
    },
    {
      "date": "2024-03-25",
      "bid": "16.0749",
      "ask": "16.1673",
      "open": "16.0749",
      "high": "16.583",
      "low": "15.9825",
      "close": "16.1673",
      "average": "16.3819",
      "volume": "80305.49",
      "turnover": "1315561.35",
      "trades": "211"
    },
    {
      "date": "2024-03-26",
      "bid": "15.151",
      "ask": "15.3358",
      "open": "15.9363",
      "high": "16.0287",
      "low": "15.151",
      "close": "15.4744",
      "average": "15.4543",
      "volume": "137211.01",
      "turnover": "2120518.54",
      "trades": "365"
    },
    {
      "date": "2024-03-27",
      "bid": "14.5505",
      "ask": "15.0125",
      "open": "15.4744",
      "high": "15.4744",
      "low": "14.4582",
      "close": "14.9663",
      "average": "14.8091",
      "volume": "90256.27",
      "turnover": "1336622.35",
      "trades": "330"
    },
    {
      "date": "2024-03-28",
      "bid": "14.412",
      "ask": "14.5043",
      "open": "14.9663",
      "high": "14.9663",
      "low": "14.412",
      "close": "14.412",
      "average": "14.5675",
      "volume": "20881.16",
      "turnover": "304187.75",
      "trades": "105"
    },
    {
      "date": "2024-04-02",
      "bid": "13.7191",
      "ask": "13.9038",
      "open": "14.412",
      "high": "14.5043",
      "low": "13.5343",
      "close": "14.0424",
      "average": "13.9707",
      "volume": "140670.45",
      "turnover": "1965272.55",
      "trades": "333"
    },
    {
      "date": "2024-04-03",
      "bid": "14.181",
      "ask": "14.412",
      "open": "14.0424",
      "high": "14.412",
      "low": "13.8115",
      "close": "14.3658",
      "average": "14.1092",
      "volume": "34087.89",
      "turnover": "480956.6",
      "trades": "138"
    },
    {
      "date": "2024-04-04",
      "bid": "13.7653",
      "ask": "13.8115",
      "open": "14.3658",
      "high": "15.1049",
      "low": "13.6267",
      "close": "13.8115",
      "average": "14.1084",
      "volume": "77670.85",
      "turnover": "1095815.55",
      "trades": "203"
    },
    {
      "date": "2024-04-05",
      "bid": "13.3957",
      "ask": "13.5343",
      "open": "13.6267",
      "high": "13.7191",
      "low": "13.1648",
      "close": "13.3495",
      "average": "13.4613",
      "volume": "68891.26",
      "turnover": "927371.45",
      "trades": "174"
    },
    {
      "date": "2024-04-08",
      "bid": "12.2409",
      "ask": "12.4719",
      "open": "13.3495",
      "high": "13.7653",
      "low": "12.1023",
      "close": "12.5181",
      "average": "12.6208",
      "volume": "76883.93",
      "turnover": "970343.45",
      "trades": "238"
    },
    {
      "date": "2024-04-09",
      "bid": "11.8252",
      "ask": "11.8714",
      "open": "12.4257",
      "high": "12.4719",
      "low": "11.6866",
      "close": "11.9176",
      "average": "12.0249",
      "volume": "57419.67",
      "turnover": "690471",
      "trades": "169"
    },
    {
      "date": "2024-04-10",
      "bid": "12.0562",
      "ask": "12.2409",
      "open": "11.9176",
      "high": "12.6567",
      "low": "11.9176",
      "close": "12.5181",
      "average": "12.2845",
      "volume": "26196.97",
      "turnover": "321817.8",
      "trades": "115"
    },
    {
      "date": "2024-04-11",
      "bid": "12.1485",
      "ask": "12.2871",
      "open": "12.5181",
      "high": "12.5181",
      "low": "12.01",
      "close": "12.2871",
      "average": "12.2271",
      "volume": "14915.88",
      "turnover": "182378.65",
      "trades": "89"
    },
    {
      "date": "2024-04-12",
      "bid": "11.6404",
      "ask": "11.779",
      "open": "12.5643",
      "high": "12.5643",
      "low": "11.5942",
      "close": "11.5942",
      "average": "11.7581",
      "volume": "38054.99",
      "turnover": "447456.7",
      "trades": "139"
    },
    {
      "date": "2024-04-15",
      "bid": "11.3633",
      "ask": "11.4557",
      "open": "11.548",
      "high": "11.5942",
      "low": "11.3633",
      "close": "11.4557",
      "average": "11.4328",
      "volume": "7240.37",
      "turnover": "82778.7",
      "trades": "59"
    },
    {
      "date": "2024-04-16",
      "bid": "12.4257",
      "ask": "12.5643",
      "open": "11.4557",
      "high": "12.749",
      "low": "11.4557",
      "close": "12.749",
      "average": "12.0035",
      "volume": "35898.79",
      "turnover": "430913.7",
      "trades": "141"
    },
    {
      "date": "2024-04-17",
      "bid": "12.5643",
      "ask": "12.7028",
      "open": "12.749",
      "high": "12.749",
      "low": "12.1485",
      "close": "12.749",
      "average": "12.4867",
      "volume": "35281.81",
      "turnover": "440553.5",
      "trades": "143"
    },
    {
      "date": "2024-04-18",
      "bid": "11.6404",
      "ask": "11.7328",
      "open": "12.749",
      "high": "12.8876",
      "low": "11.548",
      "close": "11.7328",
      "average": "12.1811",
      "volume": "74359.7",
      "turnover": "905780.5",
      "trades": "132"
    },
    {
      "date": "2024-04-19",
      "bid": "11.0399",
      "ask": "11.1323",
      "open": "11.6866",
      "high": "12.1947",
      "low": "10.9475",
      "close": "12.1947",
      "average": "11.1859",
      "volume": "47123.59",
      "turnover": "527121.3",
      "trades": "125"
    },
    {
      "date": "2024-04-22",
      "bid": "11.1785",
      "ask": "11.3171",
      "open": "12.4257",
      "high": "12.4257",
      "low": "11.0861",
      "close": "11.4557",
      "average": "11.5165",
      "volume": "63307.01",
      "turnover": "729081.45",
      "trades": "114"
    },
    {
      "date": "2024-04-23",
      "bid": "10.5318",
      "ask": "10.6242",
      "open": "11.4557",
      "high": "11.4557",
      "low": "10.5318",
      "close": "10.6242",
      "average": "10.8923",
      "volume": "40797.87",
      "turnover": "444383.4",
      "trades": "146"
    },
    {
      "date": "2024-04-24",
      "bid": "9.7003",
      "ask": "9.7465",
      "open": "10.9475",
      "high": "10.9475",
      "low": "9.608",
      "close": "9.7465",
      "average": "9.947",
      "volume": "116170.73",
      "turnover": "1155555.25",
      "trades": "171"
    },
    {
      "date": "2024-04-25",
      "bid": "10.0699",
      "ask": "10.2085",
      "open": "9.7465",
      "high": "10.347",
      "low": "9.4232",
      "close": "10.347",
      "average": "9.7525",
      "volume": "43346.99",
      "turnover": "422745.2",
      "trades": "88"
    },
    {
      "date": "2024-04-26",
      "bid": "9.377",
      "ask": "9.4694",
      "open": "10.347",
      "high": "10.6242",
      "low": "9.2384",
      "close": "9.4694",
      "average": "9.7941",
      "volume": "57444.56",
      "turnover": "562621.4",
      "trades": "112"
    },
    {
      "date": "2024-04-29",
      "bid": "10.2547",
      "ask": "10.3932",
      "open": "9.4694",
      "high": "10.4394",
      "low": "9.1276",
      "close": "10.3932",
      "average": "9.679",
      "volume": "61516.67",
      "turnover": "595421.65",
      "trades": "136"
    },
    {
      "date": "2024-04-30",
      "bid": "10.3008",
      "ask": "10.4856",
      "open": "10.3932",
      "high": "10.6704",
      "low": "9.7927",
      "close": "10.5318",
      "average": "10.4397",
      "volume": "18217.29",
      "turnover": "190183.85",
      "trades": "64"
    },
    {
      "date": "2024-05-02",
      "bid": "10.2085",
      "ask": "10.3008",
      "open": "10.5318",
      "high": "10.6242",
      "low": "10.2085",
      "close": "10.3008",
      "average": "10.3784",
      "volume": "14232.87",
      "turnover": "147715.6",
      "trades": "49"
    },
    {
      "date": "2024-05-03",
      "bid": "9.8851",
      "ask": "10.1161",
      "open": "10.3008",
      "high": "10.3008",
      "low": "9.8851",
      "close": "10.1161",
      "average": "10.0637",
      "volume": "20890.9",
      "turnover": "210240.7",
      "trades": "61"
    },
    {
      "date": "2024-05-06",
      "bid": "10.3008",
      "ask": "10.4394",
      "open": "10.1161",
      "high": "11.1323",
      "low": "10.1161",
      "close": "10.4856",
      "average": "10.7691",
      "volume": "60569.54",
      "turnover": "652280.05",
      "trades": "117"
    },
    {
      "date": "2024-05-07",
      "bid": "9.3308",
      "ask": "9.8389",
      "open": "10.4394",
      "high": "10.9937",
      "low": "9.2846",
      "close": "9.4232",
      "average": "10.2044",
      "volume": "241452.28",
      "turnover": "2463876.2",
      "trades": "254"
    },
    {
      "date": "2024-05-08",
      "bid": "10.4394",
      "ask": "10.578",
      "open": "10.3008",
      "high": "11.3633",
      "low": "10.2547",
      "close": "10.6242",
      "average": "10.7217",
      "volume": "177018.46",
      "turnover": "1897941.75",
      "trades": "266"
    },
    {
      "date": "2024-05-10",
      "bid": "12.0562",
      "ask": "12.1023",
      "open": "10.6242",
      "high": "12.8414",
      "low": "10.6242",
      "close": "12.0562",
      "average": "11.8385",
      "volume": "167793.99",
      "turnover": "1986438.25",
      "trades": "295"
    },
    {
      "date": "2024-05-13",
      "bid": "13.9962",
      "ask": "14.3658",
      "open": "12.0562",
      "high": "14.9663",
      "low": "11.9176",
      "close": "14.412",
      "average": "13.5295",
      "volume": "207788.7",
      "turnover": "2811289.45",
      "trades": "431"
    },
    {
      "date": "2024-05-14",
      "bid": "14.6429",
      "ask": "14.9663",
      "open": "14.412",
      "high": "15.1049",
      "low": "13.5805",
      "close": "14.9663",
      "average": "14.4608",
      "volume": "129137.16",
      "turnover": "1867434",
      "trades": "285"
    },
    {
      "date": "2024-05-15",
      "bid": "14.412",
      "ask": "14.5505",
      "open": "14.9663",
      "high": "15.2434",
      "low": "14.181",
      "close": "14.5505",
      "average": "14.6071",
      "volume": "46199.2",
      "turnover": "674837.45",
      "trades": "177"
    },
    {
      "date": "2024-05-16",
      "bid": "13.5343",
      "ask": "13.6267",
      "open": "14.5505",
      "high": "14.7815",
      "low": "13.4419",
      "close": "13.6267",
      "average": "13.7267",
      "volume": "104189.31",
      "turnover": "1430182.4",
      "trades": "163"
    },
    {
      "date": "2024-05-17",
      "bid": "13.9038",
      "ask": "14.0886",
      "open": "13.6267",
      "high": "14.5043",
      "low": "13.3033",
      "close": "14.0886",
      "average": "13.96",
      "volume": "108424.86",
      "turnover": "1513622.9",
      "trades": "137"
    },
    {
      "date": "2024-05-20",
      "bid": "14.2734",
      "ask": "14.5967",
      "open": "14.0886",
      "high": "15.1972",
      "low": "14.0424",
      "close": "14.412",
      "average": "14.4382",
      "volume": "72518.49",
      "turnover": "1047041.95",
      "trades": "167"
    },
    {
      "date": "2024-05-21",
      "bid": "14.181",
      "ask": "14.3658",
      "open": "14.412",
      "high": "14.9201",
      "low": "13.9038",
      "close": "14.3658",
      "average": "14.2229",
      "volume": "47730.84",
      "turnover": "678869.15",
      "trades": "104"
    },
    {
      "date": "2024-05-22",
      "bid": "14.5043",
      "ask": "14.6891",
      "open": "14.3658",
      "high": "14.8739",
      "low": "14.2734",
      "close": "14.6429",
      "average": "14.5544",
      "volume": "63704.26",
      "turnover": "927183.6",
      "trades": "168"
    },
    {
      "date": "2024-05-23",
      "bid": "14.5043",
      "ask": "14.6429",
      "open": "14.6429",
      "high": "14.7815",
      "low": "13.7191",
      "close": "14.5967",
      "average": "14.333",
      "volume": "66020.66",
      "turnover": "946273.55",
      "trades": "146"
    },
    {
      "date": "2024-05-24",
      "bid": "14.412",
      "ask": "14.5505",
      "open": "14.5967",
      "high": "14.8277",
      "low": "14.2734",
      "close": "14.5505",
      "average": "14.4468",
      "volume": "16415.05",
      "turnover": "237145.9",
      "trades": "65"
    },
    {
      "date": "2024-05-27",
      "bid": "14.181",
      "ask": "14.3658",
      "open": "14.8739",
      "high": "15.0587",
      "low": "14.0886",
      "close": "14.3196",
      "average": "14.5421",
      "volume": "47960.31",
      "turnover": "697449.8",
      "trades": "126"
    },
    {
      "date": "2024-05-28",
      "bid": "14.9201",
      "ask": "15.0125",
      "open": "14.3196",
      "high": "15.0125",
      "low": "14.3196",
      "close": "14.9663",
      "average": "14.7941",
      "volume": "69168.36",
      "turnover": "1023283.55",
      "trades": "151"
    },
    {
      "date": "2024-05-29",
      "bid": "14.4582",
      "ask": "14.5967",
      "open": "14.9663",
      "high": "14.9663",
      "low": "14.3196",
      "close": "14.5505",
      "average": "14.5588",
      "volume": "25092.89",
      "turnover": "365322.15",
      "trades": "84"
    },
    {
      "date": "2024-05-30",
      "bid": "14.3658",
      "ask": "14.5505",
      "open": "14.5505",
      "high": "14.8739",
      "low": "14.3196",
      "close": "14.5505",
      "average": "14.484",
      "volume": "21527.37",
      "turnover": "311804.8",
      "trades": "96"
    },
    {
      "date": "2024-05-31",
      "bid": "14.1348",
      "ask": "14.181",
      "open": "14.5967",
      "high": "14.5967",
      "low": "13.9962",
      "close": "14.412",
      "average": "14.2122",
      "volume": "103221.62",
      "turnover": "1467014.5",
      "trades": "191"
    },
    {
      "date": "2024-06-03",
      "bid": "14.0424",
      "ask": "14.181",
      "open": "14.412",
      "high": "14.4582",
      "low": "13.9038",
      "close": "14.181",
      "average": "14.1636",
      "volume": "36780.97",
      "turnover": "520954.6",
      "trades": "132"
    },
    {
      "date": "2024-06-04",
      "bid": "13.95",
      "ask": "14.0424",
      "open": "14.181",
      "high": "14.4582",
      "low": "13.8577",
      "close": "14.0424",
      "average": "14.0876",
      "volume": "46860.56",
      "turnover": "660154.15",
      "trades": "80"
    },
    {
      "date": "2024-06-05",
      "bid": "13.0724",
      "ask": "13.2572",
      "open": "14.1348",
      "high": "14.1348",
      "low": "12.5643",
      "close": "13.0262",
      "average": "13.2945",
      "volume": "117339.75",
      "turnover": "1559976.15",
      "trades": "212"
    },
    {
      "date": "2024-06-07",
      "bid": "13.0724",
      "ask": "13.3495",
      "open": "13.0262",
      "high": "13.6267",
      "low": "13.0262",
      "close": "13.0724",
      "average": "13.1835",
      "volume": "32712.12",
      "turnover": "431261.45",
      "trades": "73"
    },
    {
      "date": "2024-06-10",
      "bid": "12.7952",
      "ask": "12.8876",
      "open": "13.0724",
      "high": "13.3033",
      "low": "12.5181",
      "close": "12.8876",
      "average": "12.9126",
      "volume": "23570.99",
      "turnover": "304362.6",
      "trades": "70"
    },
    {
      "date": "2024-06-11",
      "bid": "12.7952",
      "ask": "12.98",
      "open": "12.8414",
      "high": "12.98",
      "low": "12.5643",
      "close": "12.7952",
      "average": "12.7412",
      "volume": "16237.53",
      "turnover": "206886.95",
      "trades": "58"
    },
    {
      "date": "2024-06-12",
      "bid": "12.749",
      "ask": "13.5343",
      "open": "12.7952",
      "high": "12.9338",
      "low": "12.2871",
      "close": "12.9338",
      "average": "12.6324",
      "volume": "13910.3",
      "turnover": "175720.15",
      "trades": "50"
    },
    {
      "date": "2024-06-13",
      "bid": "12.7952",
      "ask": "12.8876",
      "open": "13.1186",
      "high": "13.5343",
      "low": "12.2409",
      "close": "12.7952",
      "average": "12.7699",
      "volume": "77392.67",
      "turnover": "988303",
      "trades": "127"
    },
    {
      "date": "2024-06-14",
      "bid": "12.5181",
      "ask": "12.7028",
      "open": "12.749",
      "high": "12.8414",
      "low": "12.3333",
      "close": "12.5643",
      "average": "12.6008",
      "volume": "26589.89",
      "turnover": "335054.65",
      "trades": "60"
    },
    {
      "date": "2024-06-17",
      "bid": "12.3333",
      "ask": "12.4719",
      "open": "12.6105",
      "high": "12.8876",
      "low": "12.2409",
      "close": "12.2871",
      "average": "12.5522",
      "volume": "27029.36",
      "turnover": "339278.7",
      "trades": "56"
    },
    {
      "date": "2024-06-18",
      "bid": "12.2871",
      "ask": "12.4719",
      "open": "12.6567",
      "high": "12.7952",
      "low": "12.1023",
      "close": "12.4719",
      "average": "12.3927",
      "volume": "22364.08",
      "turnover": "277153.05",
      "trades": "67"
    },
    {
      "date": "2024-06-19",
      "bid": "11.9176",
      "ask": "11.9638",
      "open": "12.4719",
      "high": "12.4719",
      "low": "11.8714",
      "close": "12.0562",
      "average": "12.0966",
      "volume": "15971.25",
      "turnover": "193199.65",
      "trades": "51"
    },
    {
      "date": "2024-06-20",
      "bid": "11.3633",
      "ask": "11.6866",
      "open": "12.0562",
      "high": "12.4257",
      "low": "10.9013",
      "close": "11.3633",
      "average": "11.5123",
      "volume": "84377.59",
      "turnover": "971380.1",
      "trades": "342"
    },
    {
      "date": "2024-06-24",
      "bid": "12.1947",
      "ask": "12.3333",
      "open": "11.3633",
      "high": "12.749",
      "low": "11.2709",
      "close": "12.3333",
      "average": "11.9942",
      "volume": "62050.3",
      "turnover": "744243.05",
      "trades": "97"
    },
    {
      "date": "2024-06-25",
      "bid": "12.7952",
      "ask": "12.8876",
      "open": "12.3333",
      "high": "12.9338",
      "low": "12.2871",
      "close": "12.8414",
      "average": "12.6887",
      "volume": "46702.53",
      "turnover": "592599.45",
      "trades": "100"
    },
    {
      "date": "2024-06-26",
      "bid": "12.4719",
      "ask": "12.5643",
      "open": "12.8414",
      "high": "12.9338",
      "low": "12.4257",
      "close": "12.5181",
      "average": "12.6037",
      "volume": "33915.78",
      "turnover": "427466.2",
      "trades": "72"
    },
    {
      "date": "2024-06-27",
      "bid": "12.1023",
      "ask": "12.3333",
      "open": "12.5181",
      "high": "12.5643",
      "low": "11.7328",
      "close": "12.01",
      "average": "12.1946",
      "volume": "30322.11",
      "turnover": "369767.75",
      "trades": "66"
    },
    {
      "date": "2024-06-28",
      "bid": "12.1023",
      "ask": "12.3795",
      "open": "12.5643",
      "high": "12.5643",
      "low": "11.9176",
      "close": "12.2409",
      "average": "11.9961",
      "volume": "17783.24",
      "turnover": "213330.3",
      "trades": "50"
    },
    {
      "date": "2024-07-01",
      "bid": "12.0562",
      "ask": "12.2409",
      "open": "12.2409",
      "high": "12.5643",
      "low": "11.7328",
      "close": "12.01",
      "average": "11.9882",
      "volume": "21832.61",
      "turnover": "261733.3",
      "trades": "74"
    },
    {
      "date": "2024-07-02",
      "bid": "12.3795",
      "ask": "12.4719",
      "open": "12.749",
      "high": "12.749",
      "low": "12.1947",
      "close": "12.4719",
      "average": "12.419",
      "volume": "21645.35",
      "turnover": "268814.85",
      "trades": "57"
    },
    {
      "date": "2024-07-03",
      "bid": "12.1947",
      "ask": "12.4257",
      "open": "12.4719",
      "high": "12.5181",
      "low": "12.1947",
      "close": "12.4257",
      "average": "12.4132",
      "volume": "9817.64",
      "turnover": "121869.1",
      "trades": "37"
    },
    {
      "date": "2024-07-04",
      "bid": "12.3333",
      "ask": "12.4257",
      "open": "12.4719",
      "high": "12.8414",
      "low": "12.3333",
      "close": "12.3795",
      "average": "12.4827",
      "volume": "21809.88",
      "turnover": "272246.5",
      "trades": "52"
    },
    {
      "date": "2024-07-05",
      "bid": "12.7028",
      "ask": "12.7952",
      "open": "12.3795",
      "high": "12.749",
      "low": "12.1947",
      "close": "12.749",
      "average": "12.4915",
      "volume": "17833.03",
      "turnover": "222761.2",
      "trades": "63"
    },
    {
      "date": "2024-07-08",
      "bid": "12.8876",
      "ask": "13.0724",
      "open": "12.749",
      "high": "13.4881",
      "low": "12.6567",
      "close": "12.7952",
      "average": "13.0522",
      "volume": "40814.11",
      "turnover": "532713.25",
      "trades": "94"
    },
    {
      "date": "2024-07-09",
      "bid": "13.5805",
      "ask": "13.8115",
      "open": "12.8876",
      "high": "13.8115",
      "low": "12.8876",
      "close": "13.7653",
      "average": "13.2609",
      "volume": "21947.35",
      "turnover": "291044",
      "trades": "67"
    },
    {
      "date": "2024-07-10",
      "bid": "13.7653",
      "ask": "13.9962",
      "open": "14.1348",
      "high": "14.9201",
      "low": "13.7653",
      "close": "13.7653",
      "average": "14.2867",
      "volume": "111159.08",
      "turnover": "1588099.95",
      "trades": "260"
    },
    {
      "date": "2024-07-11",
      "bid": "14.3658",
      "ask": "14.5505",
      "open": "13.7653",
      "high": "14.6891",
      "low": "13.1648",
      "close": "14.4582",
      "average": "14.1071",
      "volume": "70381.77",
      "turnover": "992888.65",
      "trades": "168"
    },
    {
      "date": "2024-07-12",
      "bid": "14.4582",
      "ask": "14.5967",
      "open": "14.4582",
      "high": "14.9201",
      "low": "14.3658",
      "close": "14.4582",
      "average": "14.5868",
      "volume": "51654.64",
      "turnover": "753482.25",
      "trades": "110"
    },
    {
      "date": "2024-07-15",
      "bid": "14.6429",
      "ask": "14.7815",
      "open": "14.4582",
      "high": "14.6429",
      "low": "14.0424",
      "close": "14.6429",
      "average": "14.4412",
      "volume": "37673.98",
      "turnover": "544059.45",
      "trades": "86"
    },
    {
      "date": "2024-07-16",
      "bid": "14.5043",
      "ask": "14.7353",
      "open": "14.7815",
      "high": "15.0125",
      "low": "14.3658",
      "close": "14.7815",
      "average": "14.6552",
      "volume": "39388.55",
      "turnover": "577248.35",
      "trades": "75"
    },
    {
      "date": "2024-07-17",
      "bid": "14.5967",
      "ask": "14.6429",
      "open": "14.7815",
      "high": "14.9663",
      "low": "14.5043",
      "close": "14.6429",
      "average": "14.6397",
      "volume": "7234.96",
      "turnover": "105918.15",
      "trades": "46"
    },
    {
      "date": "2024-07-18",
      "bid": "14.3196",
      "ask": "14.5505",
      "open": "14.6429",
      "high": "14.7353",
      "low": "14.2272",
      "close": "14.5967",
      "average": "14.4341",
      "volume": "33016.28",
      "turnover": "476563.15",
      "trades": "89"
    },
    {
      "date": "2024-07-19",
      "bid": "14.2734",
      "ask": "14.5967",
      "open": "14.5967",
      "high": "14.6891",
      "low": "14.181",
      "close": "14.3658",
      "average": "14.324",
      "volume": "9841.45",
      "turnover": "140969.3",
      "trades": "43"
    },
    {
      "date": "2024-07-22",
      "bid": "15.2896",
      "ask": "15.5668",
      "open": "14.3196",
      "high": "15.5668",
      "low": "14.3196",
      "close": "15.0125",
      "average": "15.0531",
      "volume": "97379.74",
      "turnover": "1465876.5",
      "trades": "164"
    },
    {
      "date": "2024-07-23",
      "bid": "15.4282",
      "ask": "15.5206",
      "open": "15.0125",
      "high": "15.7054",
      "low": "15.0125",
      "close": "15.5206",
      "average": "15.494",
      "volume": "54970.13",
      "turnover": "851709.15",
      "trades": "130"
    },
    {
      "date": "2024-07-24",
      "bid": "15.2434",
      "ask": "15.5206",
      "open": "15.7054",
      "high": "16.0749",
      "low": "15.2896",
      "close": "15.2896",
      "average": "15.7764",
      "volume": "28625.94",
      "turnover": "451614.5",
      "trades": "98"
    },
    {
      "date": "2024-07-25",
      "bid": "14.9663",
      "ask": "15.151",
      "open": "15.2896",
      "high": "15.613",
      "low": "14.9201",
      "close": "15.151",
      "average": "15.1498",
      "volume": "14202.56",
      "turnover": "215167.8",
      "trades": "46"
    },
    {
      "date": "2024-07-26",
      "bid": "14.5505",
      "ask": "14.5967",
      "open": "15.151",
      "high": "15.382",
      "low": "14.181",
      "close": "14.5043",
      "average": "14.4467",
      "volume": "60949.47",
      "turnover": "880519.4",
      "trades": "129"
    },
    {
      "date": "2024-07-29",
      "bid": "15.382",
      "ask": "15.7054",
      "open": "14.2734",
      "high": "15.7054",
      "low": "14.2734",
      "close": "15.7054",
      "average": "15.1056",
      "volume": "52264.05",
      "turnover": "789480.9",
      "trades": "148"
    },
    {
      "date": "2024-07-30",
      "bid": "15.2434",
      "ask": "15.382",
      "open": "15.7054",
      "high": "15.7054",
      "low": "15.0587",
      "close": "15.1972",
      "average": "15.273",
      "volume": "36173.73",
      "turnover": "552482.15",
      "trades": "86"
    },
    {
      "date": "2024-07-31",
      "bid": "15.4282",
      "ask": "15.6592",
      "open": "15.4282",
      "high": "15.7054",
      "low": "15.151",
      "close": "15.4282",
      "average": "15.5125",
      "volume": "44356.9",
      "turnover": "688090.85",
      "trades": "106"
    },
    {
      "date": "2024-08-01",
      "bid": "15.8901",
      "ask": "15.9363",
      "open": "15.4744",
      "high": "17.0911",
      "low": "15.4744",
      "close": "15.9363",
      "average": "16.3444",
      "volume": "100109.63",
      "turnover": "1636237.35",
      "trades": "243"
    },
    {
      "date": "2024-08-02",
      "bid": "15.2434",
      "ask": "15.5206",
      "open": "15.9363",
      "high": "15.9363",
      "low": "14.8739",
      "close": "15.5668",
      "average": "15.1694",
      "volume": "24829.86",
      "turnover": "376656.95",
      "trades": "93"
    },
    {
      "date": "2024-08-05",
      "bid": "14.181",
      "ask": "14.412",
      "open": "15.3358",
      "high": "15.3358",
      "low": "13.211",
      "close": "14.412",
      "average": "14.3344",
      "volume": "54894.36",
      "turnover": "786880.95",
      "trades": "147"
    },
    {
      "date": "2024-08-06",
      "bid": "14.9663",
      "ask": "15.1049",
      "open": "14.5967",
      "high": "15.7977",
      "low": "14.5967",
      "close": "14.9201",
      "average": "15.1925",
      "volume": "40667.98",
      "turnover": "617851.85",
      "trades": "109"
    },
    {
      "date": "2024-08-07",
      "bid": "14.4582",
      "ask": "14.6891",
      "open": "15.0587",
      "high": "15.2434",
      "low": "14.181",
      "close": "14.4582",
      "average": "14.5941",
      "volume": "30408.71",
      "turnover": "443790.9",
      "trades": "116"
    },
    {
      "date": "2024-08-08",
      "bid": "14.4582",
      "ask": "14.5967",
      "open": "14.5505",
      "high": "15.0587",
      "low": "14.4582",
      "close": "14.5967",
      "average": "14.6239",
      "volume": "11493.24",
      "turnover": "168076.4",
      "trades": "69"
    },
    {
      "date": "2024-08-09",
      "bid": "14.412",
      "ask": "14.6429",
      "open": "14.5967",
      "high": "15.151",
      "low": "14.3196",
      "close": "14.412",
      "average": "14.6972",
      "volume": "37547.33",
      "turnover": "551841.5",
      "trades": "93"
    },
    {
      "date": "2024-08-12",
      "bid": "14.1348",
      "ask": "14.3196",
      "open": "14.412",
      "high": "14.6891",
      "low": "14.0424",
      "close": "14.0424",
      "average": "14.2834",
      "volume": "20766.42",
      "turnover": "296604.75",
      "trades": "71"
    },
    {
      "date": "2024-08-13",
      "bid": "14.1348",
      "ask": "14.2734",
      "open": "14.0424",
      "high": "14.5505",
      "low": "14.0424",
      "close": "14.3196",
      "average": "14.2083",
      "volume": "6520.55",
      "turnover": "92646",
      "trades": "58"
    },
    {
      "date": "2024-08-14",
      "bid": "14.1348",
      "ask": "14.2272",
      "open": "14.0424",
      "high": "14.5043",
      "low": "13.8577",
      "close": "14.1348",
      "average": "14.0431",
      "volume": "14736.2",
      "turnover": "206942.7",
      "trades": "67"
    },
    {
      "date": "2024-08-15",
      "bid": "14.1348",
      "ask": "14.2272",
      "open": "14.0886",
      "high": "14.2272",
      "low": "13.6729",
      "close": "14.2272",
      "average": "13.9129",
      "volume": "25700.13",
      "turnover": "357563.9",
      "trades": "82"
    },
    {
      "date": "2024-08-16",
      "bid": "14.0424",
      "ask": "14.0886",
      "open": "14.181",
      "high": "14.3658",
      "low": "13.9038",
      "close": "14.0886",
      "average": "14.1327",
      "volume": "30617.61",
      "turnover": "432711.3",
      "trades": "53"
    },
    {
      "date": "2024-08-19",
      "bid": "14.0424",
      "ask": "14.1348",
      "open": "14.0886",
      "high": "15.151",
      "low": "13.9962",
      "close": "14.0424",
      "average": "14.207",
      "volume": "19725.12",
      "turnover": "280235.45",
      "trades": "54"
    },
    {
      "date": "2024-08-20",
      "bid": "13.95",
      "ask": "14.2734",
      "open": "13.5805",
      "high": "14.2272",
      "low": "13.5805",
      "close": "14.0886",
      "average": "13.9385",
      "volume": "11953.27",
      "turnover": "166611.15",
      "trades": "70"
    },
    {
      "date": "2024-08-21",
      "bid": "13.3495",
      "ask": "13.6729",
      "open": "13.95",
      "high": "14.0424",
      "low": "13.1648",
      "close": "13.3495",
      "average": "13.5132",
      "volume": "42280.8",
      "turnover": "571353.45",
      "trades": "132"
    },
    {
      "date": "2024-08-22",
      "bid": "13.5343",
      "ask": "13.7653",
      "open": "13.3495",
      "high": "13.8115",
      "low": "13.3495",
      "close": "13.5343",
      "average": "13.5106",
      "volume": "12411.14",
      "turnover": "167708.28",
      "trades": "66"
    },
    {
      "date": "2024-08-23",
      "bid": "13.5343",
      "ask": "13.5805",
      "open": "13.4881",
      "high": "13.8577",
      "low": "13.4881",
      "close": "13.5805",
      "average": "13.6357",
      "volume": "9745.11",
      "turnover": "132881.15",
      "trades": "58"
    },
    {
      "date": "2024-08-26",
      "bid": "13.2572",
      "ask": "13.3495",
      "open": "13.5805",
      "high": "13.7653",
      "low": "13.1648",
      "close": "13.2572",
      "average": "13.2855",
      "volume": "23713.87",
      "turnover": "315053.35",
      "trades": "88"
    },
    {
      "date": "2024-08-27",
      "bid": "13.1186",
      "ask": "13.211",
      "open": "13.2572",
      "high": "13.2572",
      "low": "12.749",
      "close": "13.211",
      "average": "12.9405",
      "volume": "26306.3",
      "turnover": "340417.55",
      "trades": "68"
    },
    {
      "date": "2024-08-28",
      "bid": "13.1648",
      "ask": "13.3495",
      "open": "13.211",
      "high": "13.4419",
      "low": "13.0724",
      "close": "13.3033",
      "average": "13.2385",
      "volume": "15960.43",
      "turnover": "211186.33",
      "trades": "42"
    },
    {
      "date": "2024-08-29",
      "bid": "13.211",
      "ask": "13.4419",
      "open": "13.3033",
      "high": "13.4881",
      "low": "13.1186",
      "close": "13.4419",
      "average": "13.3531",
      "volume": "9790.58",
      "turnover": "130735.05",
      "trades": "38"
    },
    {
      "date": "2024-08-30",
      "bid": "13.3033",
      "ask": "13.4419",
      "open": "13.4419",
      "high": "13.5805",
      "low": "13.0724",
      "close": "13.3033",
      "average": "13.2903",
      "volume": "15272",
      "turnover": "202971.1",
      "trades": "63"
    },
    {
      "date": "2024-09-02",
      "bid": "12.9338",
      "ask": "13.0262",
      "open": "13.2572",
      "high": "13.2572",
      "low": "12.749",
      "close": "12.9338",
      "average": "12.9502",
      "volume": "27866.08",
      "turnover": "360871.2",
      "trades": "66"
    },
    {
      "date": "2024-09-03",
      "bid": "13.3957",
      "ask": "13.4881",
      "open": "13.4881",
      "high": "14.2272",
      "low": "13.3957",
      "close": "13.5343",
      "average": "13.5318",
      "volume": "50152.23",
      "turnover": "678653.6",
      "trades": "126"
    },
    {
      "date": "2024-09-04",
      "bid": "13.2572",
      "ask": "13.3495",
      "open": "13.5805",
      "high": "13.5805",
      "low": "13.211",
      "close": "13.3495",
      "average": "13.4403",
      "volume": "23553.68",
      "turnover": "316567.95",
      "trades": "63"
    },
    {
      "date": "2024-09-05",
      "bid": "13.3033",
      "ask": "13.4881",
      "open": "13.2572",
      "high": "13.5343",
      "low": "13.211",
      "close": "13.3033",
      "average": "13.3626",
      "volume": "14317.3",
      "turnover": "191316.35",
      "trades": "52"
    },
    {
      "date": "2024-09-06",
      "bid": "12.9338",
      "ask": "13.1648",
      "open": "13.3033",
      "high": "13.4881",
      "low": "12.749",
      "close": "13.1648",
      "average": "13.1837",
      "volume": "24420.7",
      "turnover": "321955.95",
      "trades": "84"
    },
    {
      "date": "2024-09-09",
      "bid": "12.7952",
      "ask": "12.9338",
      "open": "13.3957",
      "high": "13.3957",
      "low": "12.749",
      "close": "12.8414",
      "average": "13.079",
      "volume": "25755.34",
      "turnover": "336857.55",
      "trades": "64"
    },
    {
      "date": "2024-09-10",
      "bid": "12.4257",
      "ask": "12.6105",
      "open": "12.8414",
      "high": "13.211",
      "low": "12.3333",
      "close": "12.7952",
      "average": "12.5964",
      "volume": "26305.21",
      "turnover": "331352.7",
      "trades": "78"
    },
    {
      "date": "2024-09-11",
      "bid": "12.3795",
      "ask": "12.5643",
      "open": "12.749",
      "high": "12.9338",
      "low": "12.01",
      "close": "12.5643",
      "average": "12.5589",
      "volume": "45171.97",
      "turnover": "567312.2",
      "trades": "77"
    },
    {
      "date": "2024-09-12",
      "bid": "11.8714",
      "ask": "12.0562",
      "open": "12.5181",
      "high": "12.5181",
      "low": "11.7328",
      "close": "12.0562",
      "average": "12.0324",
      "volume": "39360.4",
      "turnover": "473603.75",
      "trades": "100"
    },
    {
      "date": "2024-09-13",
      "bid": "12.1485",
      "ask": "12.3795",
      "open": "11.8714",
      "high": "12.98",
      "low": "11.7328",
      "close": "12.3333",
      "average": "12.4133",
      "volume": "52375.54",
      "turnover": "650157.15",
      "trades": "79"
    },
    {
      "date": "2024-09-16",
      "bid": "12.0562",
      "ask": "12.3333",
      "open": "12.2871",
      "high": "12.8414",
      "low": "11.8714",
      "close": "12.3333",
      "average": "12.216",
      "volume": "14495.9",
      "turnover": "177082.65",
      "trades": "56"
    },
    {
      "date": "2024-09-17",
      "bid": "11.6404",
      "ask": "11.7328",
      "open": "12.2871",
      "high": "12.4257",
      "low": "11.7328",
      "close": "11.7328",
      "average": "11.9092",
      "volume": "49071.97",
      "turnover": "584409.1",
      "trades": "80"
    },
    {
      "date": "2024-09-18",
      "bid": "11.6404",
      "ask": "11.7328",
      "open": "12.6105",
      "high": "12.6105",
      "low": "11.5942",
      "close": "11.7328",
      "average": "12.0101",
      "volume": "55083.78",
      "turnover": "661568.65",
      "trades": "108"
    },
    {
      "date": "2024-09-19",
      "bid": "11.548",
      "ask": "11.7328",
      "open": "11.7328",
      "high": "12.01",
      "low": "11.4557",
      "close": "11.6404",
      "average": "11.6813",
      "volume": "52349.56",
      "turnover": "611513.55",
      "trades": "100"
    },
    {
      "date": "2024-09-20",
      "bid": "11.8714",
      "ask": "11.9638",
      "open": "11.5942",
      "high": "11.9638",
      "low": "11.548",
      "close": "11.8714",
      "average": "11.6789",
      "volume": "26349.59",
      "turnover": "307734.8",
      "trades": "55"
    },
    {
      "date": "2024-09-23",
      "bid": "11.3633",
      "ask": "11.5018",
      "open": "11.8714",
      "high": "11.8714",
      "low": "11.3633",
      "close": "11.5018",
      "average": "11.5898",
      "volume": "45453.4",
      "turnover": "526799.9",
      "trades": "61"
    },
    {
      "date": "2024-09-24",
      "bid": "11.1785",
      "ask": "11.2709",
      "open": "11.5018",
      "high": "11.5942",
      "low": "10.5318",
      "close": "11.3171",
      "average": "11.2089",
      "volume": "45201.2",
      "turnover": "506656.85",
      "trades": "109"
    },
    {
      "date": "2024-09-25",
      "bid": "11.1323",
      "ask": "11.4095",
      "open": "11.3171",
      "high": "11.3633",
      "low": "10.8552",
      "close": "11.1323",
      "average": "11.0327",
      "volume": "39298.7",
      "turnover": "433574.4",
      "trades": "78"
    },
    {
      "date": "2024-09-26",
      "bid": "10.9937",
      "ask": "11.1323",
      "open": "11.1323",
      "high": "11.6404",
      "low": "10.578",
      "close": "11.1323",
      "average": "11.0822",
      "volume": "18297.39",
      "turnover": "202776.75",
      "trades": "77"
    },
    {
      "date": "2024-09-27",
      "bid": "11.0861",
      "ask": "11.1785",
      "open": "11.0861",
      "high": "11.9176",
      "low": "10.809",
      "close": "11.1785",
      "average": "11.163",
      "volume": "37481.3",
      "turnover": "418405.35",
      "trades": "86"
    },
    {
      "date": "2024-09-30",
      "bid": "11.548",
      "ask": "11.7328",
      "open": "11.1785",
      "high": "13.3033",
      "low": "11.1785",
      "close": "11.7328",
      "average": "11.9076",
      "volume": "41788.29",
      "turnover": "497600.25",
      "trades": "178"
    },
    {
      "date": "2024-10-01",
      "bid": "11.779",
      "ask": "11.9638",
      "open": "11.7328",
      "high": "12.5181",
      "low": "11.7328",
      "close": "11.9638",
      "average": "11.8203",
      "volume": "24418.54",
      "turnover": "288636",
      "trades": "67"
    },
    {
      "date": "2024-10-02",
      "bid": "12.01",
      "ask": "12.1023",
      "open": "12.5643",
      "high": "12.5643",
      "low": "11.8714",
      "close": "12.1023",
      "average": "12.1294",
      "volume": "10998.57",
      "turnover": "133406.35",
      "trades": "44"
    },
    {
      "date": "2024-10-03",
      "bid": "11.6866",
      "ask": "11.9638",
      "open": "12.8414",
      "high": "12.8414",
      "low": "11.548",
      "close": "11.9638",
      "average": "12.1427",
      "volume": "22989.73",
      "turnover": "279158.5",
      "trades": "84"
    },
    {
      "date": "2024-10-04",
      "bid": "11.779",
      "ask": "11.8252",
      "open": "11.9638",
      "high": "12.3333",
      "low": "11.7328",
      "close": "11.8252",
      "average": "11.9854",
      "volume": "16061.09",
      "turnover": "192498.95",
      "trades": "43"
    },
    {
      "date": "2024-10-07",
      "bid": "11.548",
      "ask": "11.6404",
      "open": "11.8252",
      "high": "12.1485",
      "low": "11.548",
      "close": "11.548",
      "average": "11.8451",
      "volume": "22493.98",
      "turnover": "266444.2",
      "trades": "82"
    },
    {
      "date": "2024-10-08",
      "bid": "11.1323",
      "ask": "11.2709",
      "open": "11.548",
      "high": "13.0724",
      "low": "10.809",
      "close": "11.2709",
      "average": "11.5751",
      "volume": "95957.43",
      "turnover": "1110720.8",
      "trades": "201"
    },
    {
      "date": "2024-10-09",
      "bid": "11.0399",
      "ask": "11.2247",
      "open": "11.3171",
      "high": "11.4095",
      "low": "10.9937",
      "close": "11.2247",
      "average": "11.2292",
      "volume": "23653.26",
      "turnover": "265608.3",
      "trades": "64"
    },
    {
      "date": "2024-10-10",
      "bid": "10.8552",
      "ask": "10.9013",
      "open": "11.2709",
      "high": "11.3633",
      "low": "10.8552",
      "close": "10.9013",
      "average": "11.1039",
      "volume": "15110.72",
      "turnover": "167789.05",
      "trades": "47"
    },
    {
      "date": "2024-10-11",
      "bid": "10.7628",
      "ask": "11.0399",
      "open": "10.9013",
      "high": "11.8714",
      "low": "10.7166",
      "close": "11.0399",
      "average": "10.9128",
      "volume": "59773.95",
      "turnover": "652302.4",
      "trades": "107"
    },
    {
      "date": "2024-10-14",
      "bid": "11.1323",
      "ask": "11.2709",
      "open": "10.9013",
      "high": "11.5018",
      "low": "10.9013",
      "close": "11.2709",
      "average": "11.1444",
      "volume": "4107.82",
      "turnover": "45779.45",
      "trades": "17"
    },
    {
      "date": "2024-10-15",
      "bid": "11.2709",
      "ask": "11.5018",
      "open": "11.0861",
      "high": "11.5018",
      "low": "11.0861",
      "close": "11.3633",
      "average": "11.279",
      "volume": "30476.9",
      "turnover": "344127.6",
      "trades": "56"
    },
    {
      "date": "2024-10-16",
      "bid": "11.1785",
      "ask": "11.3633",
      "open": "11.3633",
      "high": "11.4095",
      "low": "11.0399",
      "close": "11.3633",
      "average": "11.1055",
      "volume": "4120.81",
      "turnover": "45764.05",
      "trades": "30"
    },
    {
      "date": "2024-10-17",
      "bid": "10.809",
      "ask": "10.8552",
      "open": "11.3633",
      "high": "11.3633",
      "low": "10.8552",
      "close": "10.8552",
      "average": "10.968",
      "volume": "15388.9",
      "turnover": "168786.8",
      "trades": "41"
    },
    {
      "date": "2024-10-18",
      "bid": "11.1785",
      "ask": "11.4095",
      "open": "10.7628",
      "high": "11.548",
      "low": "10.4394",
      "close": "11.548",
      "average": "10.7278",
      "volume": "27235.02",
      "turnover": "292175.35",
      "trades": "78"
    },
    {
      "date": "2024-10-21",
      "bid": "11.1785",
      "ask": "11.2709",
      "open": "11.548",
      "high": "11.8252",
      "low": "11.1323",
      "close": "11.2709",
      "average": "11.3304",
      "volume": "19971.91",
      "turnover": "226290.6",
      "trades": "34"
    },
    {
      "date": "2024-10-22",
      "bid": "10.9013",
      "ask": "11.2709",
      "open": "11.2709",
      "high": "11.4095",
      "low": "10.809",
      "close": "10.9937",
      "average": "11.0197",
      "volume": "1967.85",
      "turnover": "21685.35",
      "trades": "32"
    },
    {
      "date": "2024-10-23",
      "bid": "11.1323",
      "ask": "11.3633",
      "open": "10.9475",
      "high": "11.3633",
      "low": "10.809",
      "close": "11.1323",
      "average": "11.2075",
      "volume": "16036.2",
      "turnover": "179726.95",
      "trades": "38"
    },
    {
      "date": "2024-10-24",
      "bid": "11.0861",
      "ask": "11.3633",
      "open": "11.1323",
      "high": "12.01",
      "low": "11.0861",
      "close": "11.0861",
      "average": "11.6486",
      "volume": "18853.76",
      "turnover": "219620.75",
      "trades": "52"
    },
    {
      "date": "2024-10-25",
      "bid": "11.2709",
      "ask": "11.4557",
      "open": "11.6404",
      "high": "11.8252",
      "low": "11.2709",
      "close": "11.2709",
      "average": "11.4902",
      "volume": "7331.29",
      "turnover": "84238.7",
      "trades": "22"
    },
    {
      "date": "2024-10-28",
      "bid": "11.2247",
      "ask": "11.548",
      "open": "11.2709",
      "high": "11.7328",
      "low": "11.1785",
      "close": "11.1785",
      "average": "11.4145",
      "volume": "21371.5",
      "turnover": "243947",
      "trades": "64"
    },
    {
      "date": "2024-10-29",
      "bid": "11.7328",
      "ask": "12.0562",
      "open": "11.1785",
      "high": "12.7028",
      "low": "11.1785",
      "close": "12.1023",
      "average": "11.9842",
      "volume": "52285.7",
      "turnover": "625663.1",
      "trades": "167"
    },
    {
      "date": "2024-10-30",
      "bid": "11.8714",
      "ask": "12.0562",
      "open": "12.9338",
      "high": "12.9338",
      "low": "11.5018",
      "close": "11.8714",
      "average": "11.9398",
      "volume": "28651.92",
      "turnover": "342101.6",
      "trades": "97"
    },
    {
      "date": "2024-10-31",
      "bid": "11.6404",
      "ask": "11.8714",
      "open": "11.9638",
      "high": "12.1485",
      "low": "11.5018",
      "close": "11.6404",
      "average": "11.8076",
      "volume": "30612.2",
      "turnover": "361459.5",
      "trades": "82"
    },
    {
      "date": "2024-11-01",
      "bid": "12.6567",
      "ask": "12.7028",
      "open": "11.9176",
      "high": "13.1186",
      "low": "11.9176",
      "close": "13.0262",
      "average": "12.7403",
      "volume": "105214.37",
      "turnover": "1340459.39",
      "trades": "171"
    },
    {
      "date": "2024-11-04",
      "bid": "12.6567",
      "ask": "12.749",
      "open": "12.9338",
      "high": "13.0724",
      "low": "12.4719",
      "close": "12.749",
      "average": "12.7913",
      "volume": "47793.62",
      "turnover": "611453.48",
      "trades": "177"
    },
    {
      "date": "2024-11-05",
      "bid": "12.6105",
      "ask": "12.8876",
      "open": "12.9338",
      "high": "13.1648",
      "low": "12.6105",
      "close": "12.8876",
      "average": "12.7974",
      "volume": "14309.72",
      "turnover": "183127.75",
      "trades": "71"
    },
    {
      "date": "2024-11-06",
      "bid": "12.6105",
      "ask": "12.8876",
      "open": "13.1186",
      "high": "13.1186",
      "low": "12.6105",
      "close": "12.6105",
      "average": "12.8583",
      "volume": "12764.01",
      "turnover": "164124.4",
      "trades": "73"
    },
    {
      "date": "2024-11-07",
      "bid": "12.7028",
      "ask": "12.8876",
      "open": "12.9338",
      "high": "13.2572",
      "low": "12.7028",
      "close": "12.7028",
      "average": "12.9309",
      "volume": "4161.94",
      "turnover": "53817.8",
      "trades": "49"
    },
    {
      "date": "2024-11-08",
      "bid": "12.98",
      "ask": "13.0262",
      "open": "12.9338",
      "high": "13.2572",
      "low": "12.6105",
      "close": "13.0262",
      "average": "13.049",
      "volume": "15832.7",
      "turnover": "206602.4",
      "trades": "57"
    },
    {
      "date": "2024-11-11",
      "bid": "12.7028",
      "ask": "12.749",
      "open": "12.98",
      "high": "12.98",
      "low": "12.5643",
      "close": "12.749",
      "average": "12.6506",
      "volume": "20854.09",
      "turnover": "263816.15",
      "trades": "58"
    },
    {
      "date": "2024-11-12",
      "bid": "12.749",
      "ask": "12.8876",
      "open": "12.7028",
      "high": "13.0262",
      "low": "12.5643",
      "close": "12.8876",
      "average": "12.8323",
      "volume": "21595.56",
      "turnover": "277122.2",
      "trades": "58"
    },
    {
      "date": "2024-11-13",
      "bid": "13.0724",
      "ask": "13.1648",
      "open": "12.8876",
      "high": "13.211",
      "low": "12.7952",
      "close": "13.0724",
      "average": "13.0146",
      "volume": "14410.39",
      "turnover": "187545.75",
      "trades": "40"
    },
    {
      "date": "2024-11-14",
      "bid": "12.6567",
      "ask": "12.9338",
      "open": "12.749",
      "high": "13.0724",
      "low": "12.6567",
      "close": "12.9338",
      "average": "12.8253",
      "volume": "13293.32",
      "turnover": "170490.95",
      "trades": "37"
    },
    {
      "date": "2024-11-15",
      "bid": "12.749",
      "ask": "12.98",
      "open": "13.211",
      "high": "13.211",
      "low": "12.5643",
      "close": "12.9338",
      "average": "12.7297",
      "volume": "15160.51",
      "turnover": "192990.1",
      "trades": "50"
    },
    {
      "date": "2024-11-18",
      "bid": "12.1947",
      "ask": "12.4257",
      "open": "13.1186",
      "high": "13.211",
      "low": "12.1023",
      "close": "12.1023",
      "average": "12.6604",
      "volume": "43377.3",
      "turnover": "549178.25",
      "trades": "88"
    },
    {
      "date": "2024-11-19",
      "bid": "11.9176",
      "ask": "12.01",
      "open": "12.1947",
      "high": "12.98",
      "low": "11.8252",
      "close": "11.9176",
      "average": "12.2769",
      "volume": "20313.96",
      "turnover": "249392.3",
      "trades": "83"
    },
    {
      "date": "2024-11-20",
      "bid": "11.7328",
      "ask": "12.1023",
      "open": "12.01",
      "high": "12.4719",
      "low": "11.5942",
      "close": "11.7328",
      "average": "11.9681",
      "volume": "10079.58",
      "turnover": "120634.15",
      "trades": "88"
    },
    {
      "date": "2024-11-21",
      "bid": "11.2709",
      "ask": "11.9176",
      "open": "11.7328",
      "high": "12.4719",
      "low": "11.1785",
      "close": "11.1785",
      "average": "11.9763",
      "volume": "19208.8",
      "turnover": "230052.6",
      "trades": "63"
    },
    {
      "date": "2024-11-22",
      "bid": "11.9176",
      "ask": "12.0562",
      "open": "11.9176",
      "high": "12.1947",
      "low": "11.4095",
      "close": "12.1023",
      "average": "11.793",
      "volume": "16047.02",
      "turnover": "189243.15",
      "trades": "89"
    },
    {
      "date": "2024-11-25",
      "bid": "12.0562",
      "ask": "12.1485",
      "open": "12.0562",
      "high": "12.1023",
      "low": "11.6866",
      "close": "12.1023",
      "average": "11.9395",
      "volume": "21459.17",
      "turnover": "256211.55",
      "trades": "67"
    },
    {
      "date": "2024-11-26",
      "bid": "11.8714",
      "ask": "12.0562",
      "open": "12.1485",
      "high": "12.2409",
      "low": "11.5942",
      "close": "12.1023",
      "average": "11.9794",
      "volume": "39994.71",
      "turnover": "479133.15",
      "trades": "86"
    },
    {
      "date": "2024-11-27",
      "bid": "11.9176",
      "ask": "12.0562",
      "open": "11.8714",
      "high": "12.2871",
      "low": "11.779",
      "close": "12.1023",
      "average": "11.9802",
      "volume": "25662.25",
      "turnover": "307440.65",
      "trades": "42"
    },
    {
      "date": "2024-11-28",
      "bid": "11.9638",
      "ask": "12.1023",
      "open": "12.1023",
      "high": "12.2871",
      "low": "11.8252",
      "close": "12.1023",
      "average": "12.0409",
      "volume": "4171.68",
      "turnover": "50231.3",
      "trades": "31"
    },
    {
      "date": "2024-11-29",
      "bid": "11.8714",
      "ask": "11.9638",
      "open": "12.01",
      "high": "12.01",
      "low": "11.6404",
      "close": "11.8714",
      "average": "11.8024",
      "volume": "6364.68",
      "turnover": "75119.05",
      "trades": "28"
    },
    {
      "date": "2024-12-02",
      "bid": "11.548",
      "ask": "11.5942",
      "open": "11.9638",
      "high": "12.1485",
      "low": "11.3171",
      "close": "11.548",
      "average": "11.5387",
      "volume": "19851.76",
      "turnover": "229064.8",
      "trades": "69"
    },
    {
      "date": "2024-12-03",
      "bid": "11.548",
      "ask": "11.6404",
      "open": "11.5018",
      "high": "11.6404",
      "low": "11.4557",
      "close": "11.6404",
      "average": "11.5616",
      "volume": "17505.06",
      "turnover": "202387.5",
      "trades": "55"
    },
    {
      "date": "2024-12-04",
      "bid": "11.4095",
      "ask": "11.5942",
      "open": "11.548",
      "high": "11.5942",
      "low": "11.3633",
      "close": "11.5942",
      "average": "11.4902",
      "volume": "18728.2",
      "turnover": "215191.45",
      "trades": "59"
    },
    {
      "date": "2024-12-05",
      "bid": "11.3633",
      "ask": "11.5018",
      "open": "11.4095",
      "high": "11.8252",
      "low": "11.3633",
      "close": "11.5018",
      "average": "11.495",
      "volume": "13522.79",
      "turnover": "155445.7",
      "trades": "49"
    },
    {
      "date": "2024-12-06",
      "bid": "11.4095",
      "ask": "11.548",
      "open": "11.5018",
      "high": "11.548",
      "low": "11.3633",
      "close": "11.548",
      "average": "11.529",
      "volume": "19306.22",
      "turnover": "222574.51",
      "trades": "64"
    },
    {
      "date": "2024-12-09",
      "bid": "11.1785",
      "ask": "11.2709",
      "open": "11.6404",
      "high": "11.6404",
      "low": "11.0399",
      "close": "11.3171",
      "average": "11.2623",
      "volume": "12964.26",
      "turnover": "146008.6",
      "trades": "58"
    },
    {
      "date": "2024-12-10",
      "bid": "11.1323",
      "ask": "11.2709",
      "open": "11.1785",
      "high": "11.3633",
      "low": "10.9475",
      "close": "11.1323",
      "average": "11.1283",
      "volume": "15144.28",
      "turnover": "168514.48",
      "trades": "41"
    },
    {
      "date": "2024-12-11",
      "bid": "10.9937",
      "ask": "11.0399",
      "open": "11.0861",
      "high": "11.0861",
      "low": "10.347",
      "close": "11.0399",
      "average": "10.717",
      "volume": "45242.33",
      "turnover": "484851.25",
      "trades": "89"
    },
    {
      "date": "2024-12-12",
      "bid": "10.7166",
      "ask": "10.809",
      "open": "10.6704",
      "high": "11.0861",
      "low": "10.4856",
      "close": "10.7166",
      "average": "10.7627",
      "volume": "16911.88",
      "turnover": "182017.75",
      "trades": "40"
    },
    {
      "date": "2024-12-13",
      "bid": "10.5318",
      "ask": "10.6704",
      "open": "10.7628",
      "high": "10.9937",
      "low": "10.3932",
      "close": "10.5318",
      "average": "10.567",
      "volume": "10188.91",
      "turnover": "107666.75",
      "trades": "48"
    },
    {
      "date": "2024-12-16",
      "bid": "10.578",
      "ask": "10.7628",
      "open": "10.578",
      "high": "10.809",
      "low": "10.578",
      "close": "10.578",
      "average": "10.725",
      "volume": "6247.78",
      "turnover": "67007.7",
      "trades": "22"
    },
    {
      "date": "2024-12-17",
      "bid": "10.3932",
      "ask": "10.6704",
      "open": "10.4394",
      "high": "10.7628",
      "low": "10.3932",
      "close": "10.3932",
      "average": "10.4606",
      "volume": "3552.53",
      "turnover": "37164.4",
      "trades": "26"
    },
    {
      "date": "2024-12-18",
      "bid": "10.2547",
      "ask": "10.3932",
      "open": "10.3932",
      "high": "10.6242",
      "low": "10.1623",
      "close": "10.3932",
      "average": "10.2908",
      "volume": "19534.61",
      "turnover": "201027.4",
      "trades": "47"
    },
    {
      "date": "2024-12-19",
      "bid": "9.9313",
      "ask": "10.0699",
      "open": "10.2547",
      "high": "10.2547",
      "low": "9.7003",
      "close": "10.0699",
      "average": "9.9745",
      "volume": "125750.24",
      "turnover": "1254311.85",
      "trades": "64"
    },
    {
      "date": "2024-12-20",
      "bid": "10.0237",
      "ask": "10.1623",
      "open": "9.9313",
      "high": "10.2547",
      "low": "9.4232",
      "close": "10.2547",
      "average": "9.7631",
      "volume": "31822.36",
      "turnover": "310684.8",
      "trades": "67"
    },
    {
      "date": "2024-12-23",
      "bid": "9.9313",
      "ask": "10.2085",
      "open": "10.2085",
      "high": "10.2547",
      "low": "9.5156",
      "close": "10.2085",
      "average": "10.1806",
      "volume": "18360.18",
      "turnover": "186917.35",
      "trades": "56"
    },
    {
      "date": "2024-12-27",
      "bid": "9.8851",
      "ask": "10.0699",
      "open": "10.347",
      "high": "10.3932",
      "low": "9.3308",
      "close": "10.0237",
      "average": "9.6898",
      "volume": "62893.52",
      "turnover": "609429",
      "trades": "128"
    },
    {
      "date": "2024-12-30",
      "bid": "9.9313",
      "ask": "10.0237",
      "open": "9.6542",
      "high": "10.0237",
      "low": "9.6542",
      "close": "9.9313",
      "average": "9.8657",
      "volume": "11102.48",
      "turnover": "109534",
      "trades": "49"
    },
    {
      "date": "2025-01-02",
      "bid": "9.7927",
      "ask": "9.8851",
      "open": "9.9775",
      "high": "9.9775",
      "low": "9.4694",
      "close": "9.8851",
      "average": "9.7668",
      "volume": "13835.62",
      "turnover": "135129.65",
      "trades": "67"
    },
    {
      "date": "2025-01-03",
      "bid": "10.3932",
      "ask": "10.6704",
      "open": "9.8389",
      "high": "10.9937",
      "low": "9.8389",
      "close": "10.9937",
      "average": "10.3791",
      "volume": "24758.42",
      "turnover": "256971.4",
      "trades": "68"
    },
    {
      "date": "2025-01-07",
      "bid": "10.1623",
      "ask": "10.2085",
      "open": "11.0399",
      "high": "11.0399",
      "low": "9.9313",
      "close": "10.2085",
      "average": "10.4038",
      "volume": "32401.46",
      "turnover": "337098.7",
      "trades": "112"
    },
    {
      "date": "2025-01-08",
      "bid": "9.8851",
      "ask": "10.0699",
      "open": "9.9313",
      "high": "10.0699",
      "low": "9.8389",
      "close": "10.0699",
      "average": "9.959",
      "volume": "5341.79",
      "turnover": "53199.5",
      "trades": "45"
    },
    {
      "date": "2025-01-09",
      "bid": "9.608",
      "ask": "9.6542",
      "open": "9.8389",
      "high": "10.0237",
      "low": "9.5618",
      "close": "9.6542",
      "average": "9.836",
      "volume": "16617.46",
      "turnover": "163449.3",
      "trades": "51"
    },
    {
      "date": "2025-01-10",
      "bid": "9.183",
      "ask": "9.2199",
      "open": "9.608",
      "high": "10.1161",
      "low": "9.2199",
      "close": "9.2199",
      "average": "9.4248",
      "volume": "48420.34",
      "turnover": "456353.95",
      "trades": "113"
    },
    {
      "date": "2025-01-13",
      "bid": "8.3146",
      "ask": "8.5733",
      "open": "9.183",
      "high": "9.183",
      "low": "8.0559",
      "close": "8.5917",
      "average": "8.6097",
      "volume": "83169.6",
      "turnover": "716139.74",
      "trades": "165"
    },
    {
      "date": "2025-01-14",
      "bid": "8.8874",
      "ask": "9.2199",
      "open": "9.2384",
      "high": "9.7927",
      "low": "8.3146",
      "close": "9.377",
      "average": "8.9341",
      "volume": "123144.83",
      "turnover": "1100146.96",
      "trades": "188"
    },
    {
      "date": "2025-01-15",
      "bid": "11.1323",
      "ask": "11.6866",
      "open": "9.2199",
      "high": "12.9338",
      "low": "8.9428",
      "close": "11.548",
      "average": "11.1619",
      "volume": "163890.75",
      "turnover": "1829330.75",
      "trades": "469"
    },
    {
      "date": "2025-01-16",
      "bid": "14.5967",
      "ask": "14.8277",
      "open": "11.6866",
      "high": "15.2434",
      "low": "11.6866",
      "close": "14.9663",
      "average": "14.0324",
      "volume": "372280.2",
      "turnover": "5224013.4",
      "trades": "1184"
    },
    {
      "date": "2025-01-17",
      "bid": "14.181",
      "ask": "14.3196",
      "open": "14.9663",
      "high": "14.9663",
      "low": "13.4419",
      "close": "14.3196",
      "average": "14.3697",
      "volume": "106289.22",
      "turnover": "1527358.6",
      "trades": "484"
    },
    {
      "date": "2025-01-20",
      "bid": "13.1186",
      "ask": "13.1648",
      "open": "14.3196",
      "high": "14.7353",
      "low": "12.9338",
      "close": "13.211",
      "average": "13.3015",
      "volume": "74868.44",
      "turnover": "995863.7",
      "trades": "296"
    },
    {
      "date": "2025-01-21",
      "bid": "12.6567",
      "ask": "12.8414",
      "open": "13.1186",
      "high": "13.1186",
      "low": "12.5181",
      "close": "12.7952",
      "average": "12.6707",
      "volume": "50259.39",
      "turnover": "636735.8",
      "trades": "188"
    },
    {
      "date": "2025-01-22",
      "bid": "13.8577",
      "ask": "14.0886",
      "open": "12.8414",
      "high": "14.412",
      "low": "12.7952",
      "close": "14.181",
      "average": "13.7767",
      "volume": "62163.96",
      "turnover": "856420.3",
      "trades": "299"
    },
    {
      "date": "2025-01-23",
      "bid": "14.3196",
      "ask": "14.5043",
      "open": "14.181",
      "high": "15.151",
      "low": "13.9038",
      "close": "14.5043",
      "average": "14.6036",
      "volume": "71020.4",
      "turnover": "1037173.49",
      "trades": "389"
    },
    {
      "date": "2025-01-24",
      "bid": "13.7191",
      "ask": "13.95",
      "open": "14.5043",
      "high": "14.7353",
      "low": "13.7191",
      "close": "13.8577",
      "average": "14.1128",
      "volume": "34907.29",
      "turnover": "492641.4",
      "trades": "170"
    },
    {
      "date": "2025-01-27",
      "bid": "13.4419",
      "ask": "13.7191",
      "open": "13.8577",
      "high": "13.8577",
      "low": "13.2572",
      "close": "13.7191",
      "average": "13.5046",
      "volume": "25090.73",
      "turnover": "338840.1",
      "trades": "180"
    },
    {
      "date": "2025-01-28",
      "bid": "13.7191",
      "ask": "13.9962",
      "open": "13.7191",
      "high": "14.2272",
      "low": "13.6729",
      "close": "13.9962",
      "average": "13.9065",
      "volume": "21466.75",
      "turnover": "298579.75",
      "trades": "150"
    },
    {
      "date": "2025-01-29",
      "bid": "13.8115",
      "ask": "13.9962",
      "open": "14.0424",
      "high": "14.0424",
      "low": "13.5343",
      "close": "13.8115",
      "average": "13.8549",
      "volume": "16515.71",
      "turnover": "228824.75",
      "trades": "120"
    },
    {
      "date": "2025-01-30",
      "bid": "13.4419",
      "ask": "13.6267",
      "open": "13.95",
      "high": "14.181",
      "low": "13.3957",
      "close": "13.6267",
      "average": "13.7593",
      "volume": "17183.57",
      "turnover": "236434.65",
      "trades": "109"
    },
    {
      "date": "2025-01-31",
      "bid": "14.0424",
      "ask": "14.1348",
      "open": "13.8115",
      "high": "14.7353",
      "low": "13.8115",
      "close": "14.1348",
      "average": "14.2889",
      "volume": "83059.19",
      "turnover": "1186828.1",
      "trades": "294"
    },
    {
      "date": "2025-02-03",
      "bid": "13.3495",
      "ask": "13.4419",
      "open": "13.9962",
      "high": "13.9962",
      "low": "13.1648",
      "close": "13.4881",
      "average": "13.4178",
      "volume": "31245.42",
      "turnover": "419245.55",
      "trades": "167"
    },
    {
      "date": "2025-02-04",
      "bid": "13.6267",
      "ask": "13.7191",
      "open": "13.4419",
      "high": "13.8577",
      "low": "13.4419",
      "close": "13.7191",
      "average": "13.6515",
      "volume": "13894.07",
      "turnover": "189694.97",
      "trades": "71"
    },
    {
      "date": "2025-02-05",
      "bid": "13.0724",
      "ask": "13.2572",
      "open": "13.6267",
      "high": "13.6267",
      "low": "13.0724",
      "close": "13.0724",
      "average": "13.3099",
      "volume": "14423.38",
      "turnover": "191974.05",
      "trades": "83"
    },
    {
      "date": "2025-02-06",
      "bid": "13.1186",
      "ask": "13.3495",
      "open": "13.0724",
      "high": "13.4881",
      "low": "12.7952",
      "close": "13.3033",
      "average": "13.1942",
      "volume": "18936.03",
      "turnover": "249847.4",
      "trades": "88"
    },
    {
      "date": "2025-02-07",
      "bid": "13.0724",
      "ask": "13.1648",
      "open": "13.3495",
      "high": "13.7191",
      "low": "13.0262",
      "close": "13.211",
      "average": "13.3532",
      "volume": "14763.26",
      "turnover": "197137.5",
      "trades": "74"
    },
    {
      "date": "2025-02-10",
      "bid": "12.2409",
      "ask": "12.5643",
      "open": "13.0724",
      "high": "13.6267",
      "low": "12.1485",
      "close": "12.6105",
      "average": "12.7295",
      "volume": "39215.36",
      "turnover": "499191.95",
      "trades": "169"
    },
    {
      "date": "2025-02-11",
      "bid": "12.5181",
      "ask": "12.5643",
      "open": "12.2409",
      "high": "12.6567",
      "low": "12.1485",
      "close": "12.5643",
      "average": "12.3386",
      "volume": "19747.85",
      "turnover": "243660.7",
      "trades": "105"
    },
    {
      "date": "2025-02-12",
      "bid": "12.01",
      "ask": "12.1023",
      "open": "12.4257",
      "high": "12.9338",
      "low": "11.8252",
      "close": "12.01",
      "average": "12.3402",
      "volume": "52844.24",
      "turnover": "652110.95",
      "trades": "176"
    },
    {
      "date": "2025-02-13",
      "bid": "12.2871",
      "ask": "12.3795",
      "open": "12.01",
      "high": "12.7952",
      "low": "12.01",
      "close": "12.3333",
      "average": "12.2576",
      "volume": "12300.73",
      "turnover": "150760.29",
      "trades": "66"
    },
    {
      "date": "2025-02-14",
      "bid": "12.4719",
      "ask": "12.6105",
      "open": "12.3795",
      "high": "13.211",
      "low": "12.0562",
      "close": "12.6105",
      "average": "12.6575",
      "volume": "45411.19",
      "turnover": "574794.65",
      "trades": "161"
    },
    {
      "date": "2025-02-17",
      "bid": "12.5181",
      "ask": "12.7028",
      "open": "12.6105",
      "high": "13.0724",
      "low": "12.2871",
      "close": "12.7028",
      "average": "12.7294",
      "volume": "17860.09",
      "turnover": "227349.35",
      "trades": "94"
    },
    {
      "date": "2025-02-18",
      "bid": "12.8876",
      "ask": "13.0724",
      "open": "12.5181",
      "high": "13.0724",
      "low": "12.5181",
      "close": "12.8876",
      "average": "12.8117",
      "volume": "58183.86",
      "turnover": "745420.75",
      "trades": "158"
    },
    {
      "date": "2025-02-19",
      "bid": "12.7952",
      "ask": "12.9338",
      "open": "13.0724",
      "high": "13.0724",
      "low": "12.5643",
      "close": "13.0262",
      "average": "12.7697",
      "volume": "18551.77",
      "turnover": "236901.75",
      "trades": "77"
    },
    {
      "date": "2025-02-20",
      "bid": "13.0262",
      "ask": "13.2572",
      "open": "13.1648",
      "high": "13.5805",
      "low": "12.98",
      "close": "13.3033",
      "average": "13.2596",
      "volume": "48337",
      "turnover": "640928.7",
      "trades": "158"
    },
    {
      "date": "2025-02-21",
      "bid": "13.3495",
      "ask": "13.5805",
      "open": "13.2572",
      "high": "13.7191",
      "low": "13.2572",
      "close": "13.5805",
      "average": "13.5228",
      "volume": "36217.03",
      "turnover": "489757.2",
      "trades": "103"
    },
    {
      "date": "2025-02-24",
      "bid": "13.6729",
      "ask": "13.8115",
      "open": "13.6729",
      "high": "14.412",
      "low": "13.4419",
      "close": "13.8115",
      "average": "13.8941",
      "volume": "22920.45",
      "turnover": "318431.38",
      "trades": "116"
    },
    {
      "date": "2025-02-25",
      "bid": "13.4881",
      "ask": "13.7653",
      "open": "13.7191",
      "high": "13.95",
      "low": "13.4881",
      "close": "13.7653",
      "average": "13.6955",
      "volume": "19029.12",
      "turnover": "260615.45",
      "trades": "82"
    },
    {
      "date": "2025-02-26",
      "bid": "13.1648",
      "ask": "13.5805",
      "open": "13.4881",
      "high": "13.6729",
      "low": "13.1186",
      "close": "13.5805",
      "average": "13.3964",
      "volume": "18940.36",
      "turnover": "253732.6",
      "trades": "107"
    },
    {
      "date": "2025-02-27",
      "bid": "13.3495",
      "ask": "13.3957",
      "open": "13.5805",
      "high": "13.5805",
      "low": "13.3033",
      "close": "13.3957",
      "average": "13.4647",
      "volume": "10993.16",
      "turnover": "148019.2",
      "trades": "62"
    },
    {
      "date": "2025-02-28",
      "bid": "13.0262",
      "ask": "13.1186",
      "open": "13.2572",
      "high": "13.2572",
      "low": "12.4257",
      "close": "13.0262",
      "average": "12.9549",
      "volume": "41525.26",
      "turnover": "537956.35",
      "trades": "138"
    },
    {
      "date": "2025-03-03",
      "bid": "12.7028",
      "ask": "12.98",
      "open": "12.9338",
      "high": "13.3033",
      "low": "12.5643",
      "close": "12.9338",
      "average": "12.7801",
      "volume": "25364.58",
      "turnover": "324161.95",
      "trades": "86"
    },
    {
      "date": "2025-03-04",
      "bid": "12.1485",
      "ask": "12.2871",
      "open": "12.7028",
      "high": "13.2572",
      "low": "11.9638",
      "close": "12.1485",
      "average": "12.3559",
      "volume": "28267.66",
      "turnover": "349274.8",
      "trades": "81"
    },
    {
      "date": "2025-03-05",
      "bid": "4.0741",
      "ask": "4.1573",
      "open": "12.1485",
      "high": "13.0724",
      "low": "4.1573",
      "close": "4.2035",
      "average": "5.8095",
      "volume": "906115.27",
      "turnover": "5264092.51",
      "trades": "1366"
    },
    {
      "date": "2025-03-06",
      "bid": "3.9355",
      "ask": "4.0556",
      "open": "4.2035",
      "high": "5.4137",
      "low": "3.9263",
      "close": "4.0279",
      "average": "4.5184",
      "volume": "599900.11",
      "turnover": "2710614.32",
      "trades": "707"
    },
    {
      "date": "2025-03-07",
      "bid": "4.0926",
      "ask": "4.4252",
      "open": "4.6192",
      "high": "5.3583",
      "low": "4.0279",
      "close": "4.2681",
      "average": "4.6642",
      "volume": "559869.68",
      "turnover": "2611357.54",
      "trades": "714"
    },
    {
      "date": "2025-03-10",
      "bid": "4.767",
      "ask": "4.8224",
      "open": "4.4898",
      "high": "5.0442",
      "low": "4.4806",
      "close": "4.8224",
      "average": "4.792",
      "volume": "210468.8",
      "turnover": "1008595.93",
      "trades": "261"
    },
    {
      "date": "2025-03-11",
      "bid": "4.7116",
      "ask": "4.767",
      "open": "4.8963",
      "high": "4.8963",
      "low": "4.6377",
      "close": "4.7116",
      "average": "4.764",
      "volume": "54048.98",
      "turnover": "257492.14",
      "trades": "120"
    },
    {
      "date": "2025-03-12",
      "bid": "4.9887",
      "ask": "5.0996",
      "open": "4.767",
      "high": "5.2289",
      "low": "4.767",
      "close": "5.1181",
      "average": "5.0533",
      "volume": "74213.57",
      "turnover": "374989.42",
      "trades": "151"
    },
    {
      "date": "2025-03-13",
      "bid": "5.2289",
      "ask": "5.4137",
      "open": "4.9887",
      "high": "5.4322",
      "low": "4.9887",
      "close": "5.4322",
      "average": "5.1891",
      "volume": "36880.56",
      "turnover": "191380.54",
      "trades": "88"
    },
    {
      "date": "2025-03-14",
      "bid": "5.1735",
      "ask": "5.2659",
      "open": "5.4137",
      "high": "5.4876",
      "low": "5.1365",
      "close": "5.1735",
      "average": "5.2662",
      "volume": "39287.88",
      "turnover": "206902.8",
      "trades": "87"
    },
    {
      "date": "2025-03-17",
      "bid": "6.2452",
      "ask": "6.2636",
      "open": "5.543",
      "high": "6.9473",
      "low": "5.3028",
      "close": "6.2821",
      "average": "6.2293",
      "volume": "245616.39",
      "turnover": "1530104.78",
      "trades": "572"
    },
    {
      "date": "2025-03-18",
      "bid": "7.7048",
      "ask": "7.8342",
      "open": "6.2821",
      "high": "8.4624",
      "low": "6.2821",
      "close": "7.7048",
      "average": "7.4053",
      "volume": "435749.58",
      "turnover": "3226807.72",
      "trades": "896"
    },
    {
      "date": "2025-03-19",
      "bid": "6.5962",
      "ask": "6.7256",
      "open": "7.8342",
      "high": "8.7765",
      "low": "6.4669",
      "close": "6.5962",
      "average": "7.3765",
      "volume": "366157.98",
      "turnover": "2700996.72",
      "trades": "650"
    },
    {
      "date": "2025-03-20",
      "bid": "6.3745",
      "ask": "6.4114",
      "open": "6.5777",
      "high": "6.5777",
      "low": "6.2082",
      "close": "6.4114",
      "average": "6.3483",
      "volume": "58741.31",
      "turnover": "372919.57",
      "trades": "142"
    },
    {
      "date": "2025-03-21",
      "bid": "6.2636",
      "ask": "6.3745",
      "open": "6.6886",
      "high": "6.7071",
      "low": "6.2082",
      "close": "6.3745",
      "average": "6.3787",
      "volume": "41647.58",
      "turnover": "265662.58",
      "trades": "109"
    },
    {
      "date": "2025-03-24",
      "bid": "6.2821",
      "ask": "6.3006",
      "open": "6.2636",
      "high": "6.6886",
      "low": "6.2636",
      "close": "6.3006",
      "average": "6.3783",
      "volume": "20911.46",
      "turnover": "133380.26",
      "trades": "64"
    },
    {
      "date": "2025-03-25",
      "bid": "6.1712",
      "ask": "6.4484",
      "open": "6.2821",
      "high": "6.4484",
      "low": "5.968",
      "close": "6.4484",
      "average": "6.0892",
      "volume": "68768.95",
      "turnover": "418751.02",
      "trades": "156"
    },
    {
      "date": "2025-03-26",
      "bid": "6.1158",
      "ask": "6.2082",
      "open": "6.4299",
      "high": "6.4299",
      "low": "5.9865",
      "close": "6.1158",
      "average": "6.1627",
      "volume": "15411.64",
      "turnover": "94979.1",
      "trades": "63"
    },
    {
      "date": "2025-03-27",
      "bid": "6.3745",
      "ask": "6.4484",
      "open": "6.2821",
      "high": "6.5593",
      "low": "6.2636",
      "close": "6.4484",
      "average": "6.4251",
      "volume": "16174.75",
      "turnover": "103924.9",
      "trades": "59"
    },
    {
      "date": "2025-03-28",
      "bid": "8.0005",
      "ask": "8.0929",
      "open": "7.7233",
      "high": "8.8689",
      "low": "7.5016",
      "close": "7.7972",
      "average": "8.1402",
      "volume": "534225.82",
      "turnover": "4348757.16",
      "trades": "1129"
    },
    {
      "date": "2025-03-31",
      "bid": "7.3353",
      "ask": "7.4277",
      "open": "8.0559",
      "high": "8.0559",
      "low": "7.2429",
      "close": "7.3353",
      "average": "7.4646",
      "volume": "79614.9",
      "turnover": "594275.62",
      "trades": "261"
    },
    {
      "date": "2025-04-01",
      "bid": "7.2244",
      "ask": "7.3538",
      "open": "7.4277",
      "high": "7.7972",
      "low": "7.206",
      "close": "7.2244",
      "average": "7.4944",
      "volume": "32030.19",
      "turnover": "240049.14",
      "trades": "91"
    },
    {
      "date": "2025-04-02",
      "bid": "7.1136",
      "ask": "7.3723",
      "open": "7.3538",
      "high": "7.3907",
      "low": "7.0027",
      "close": "7.3907",
      "average": "7.181",
      "volume": "21382.32",
      "turnover": "153546.9",
      "trades": "82"
    },
    {
      "date": "2025-04-03",
      "bid": "7.0766",
      "ask": "7.169",
      "open": "7.3723",
      "high": "7.3723",
      "low": "7.0212",
      "close": "7.169",
      "average": "7.0948",
      "volume": "26428.61",
      "turnover": "187508",
      "trades": "81"
    },
    {
      "date": "2025-04-04",
      "bid": "6.6147",
      "ask": "6.744",
      "open": "6.7625",
      "high": "7.3723",
      "low": "6.5777",
      "close": "6.5777",
      "average": "6.7905",
      "volume": "44754.15",
      "turnover": "303905.48",
      "trades": "106"
    },
    {
      "date": "2025-04-07",
      "bid": "5.9403",
      "ask": "5.9588",
      "open": "6.6147",
      "high": "6.6147",
      "low": "5.543",
      "close": "5.931",
      "average": "5.8504",
      "volume": "142051.63",
      "turnover": "831101.9",
      "trades": "209"
    },
    {
      "date": "2025-04-08",
      "bid": "6.5593",
      "ask": "6.6055",
      "open": "5.9588",
      "high": "6.6424",
      "low": "5.9588",
      "close": "6.55",
      "average": "6.4248",
      "volume": "57947.89",
      "turnover": "372410.34",
      "trades": "112"
    },
    {
      "date": "2025-04-09",
      "bid": "6.5408",
      "ask": "6.6055",
      "open": "6.6978",
      "high": "6.6978",
      "low": "6.1158",
      "close": "6.5315",
      "average": "6.3025",
      "volume": "28852.17",
      "turnover": "181842.4",
      "trades": "63"
    },
    {
      "date": "2025-04-10",
      "bid": "6.5408",
      "ask": "6.6055",
      "open": "6.6424",
      "high": "7.1228",
      "low": "6.5315",
      "close": "6.5408",
      "average": "6.6868",
      "volume": "53597.61",
      "turnover": "358395.72",
      "trades": "111"
    },
    {
      "date": "2025-04-11",
      "bid": "6.4946",
      "ask": "6.5962",
      "open": "6.5408",
      "high": "6.7533",
      "low": "6.356",
      "close": "6.4946",
      "average": "6.486",
      "volume": "7226.3",
      "turnover": "46870.07",
      "trades": "48"
    },
    {
      "date": "2025-04-14",
      "bid": "6.5593",
      "ask": "6.7256",
      "open": "6.4946",
      "high": "6.8826",
      "low": "6.4946",
      "close": "6.7256",
      "average": "6.7066",
      "volume": "13825.88",
      "turnover": "92725.64",
      "trades": "61"
    },
    {
      "date": "2025-04-15",
      "bid": "6.6055",
      "ask": "6.7163",
      "open": "6.8272",
      "high": "6.8364",
      "low": "6.5408",
      "close": "6.7163",
      "average": "6.6423",
      "volume": "9617.39",
      "turnover": "63882.23",
      "trades": "44"
    },
    {
      "date": "2025-04-16",
      "bid": "6.4854",
      "ask": "6.5408",
      "open": "6.6055",
      "high": "6.8364",
      "low": "6.4299",
      "close": "6.4576",
      "average": "6.4975",
      "volume": "16202.89",
      "turnover": "105278.08",
      "trades": "60"
    },
    {
      "date": "2025-04-17",
      "bid": "6.4576",
      "ask": "6.8641",
      "open": "6.5408",
      "high": "6.5962",
      "low": "6.4207",
      "close": "6.4207",
      "average": "6.5319",
      "volume": "28573.99",
      "turnover": "186641",
      "trades": "40"
    },
    {
      "date": "2025-04-22",
      "bid": "6.2359",
      "ask": "6.3283",
      "open": "6.4576",
      "high": "6.4576",
      "low": "6.2267",
      "close": "6.2267",
      "average": "6.3024",
      "volume": "13301.98",
      "turnover": "83836.14",
      "trades": "52"
    },
    {
      "date": "2025-04-23",
      "bid": "6.4207",
      "ask": "6.4669",
      "open": "6.2359",
      "high": "6.5131",
      "low": "6.1066",
      "close": "6.4207",
      "average": "6.381",
      "volume": "17036.36",
      "turnover": "108708.55",
      "trades": "40"
    },
    {
      "date": "2025-04-24",
      "bid": "6.3468",
      "ask": "6.4761",
      "open": "6.4207",
      "high": "6.6055",
      "low": "6.2636",
      "close": "6.4669",
      "average": "6.4064",
      "volume": "9017.72",
      "turnover": "57771.54",
      "trades": "24"
    },
    {
      "date": "2025-04-25",
      "bid": "6.3745",
      "ask": "6.5223",
      "open": "6.3468",
      "high": "6.5685",
      "low": "6.3468",
      "close": "6.5315",
      "average": "6.4843",
      "volume": "5997.74",
      "turnover": "38891.6",
      "trades": "38"
    },
    {
      "date": "2025-04-28",
      "bid": "6.2821",
      "ask": "6.4576",
      "open": "6.55",
      "high": "6.55",
      "low": "6.2821",
      "close": "6.5038",
      "average": "6.4039",
      "volume": "28937.68",
      "turnover": "185314.53",
      "trades": "67"
    },
    {
      "date": "2025-04-29",
      "bid": "6.0973",
      "ask": "6.1343",
      "open": "6.4669",
      "high": "6.4669",
      "low": "6.0327",
      "close": "6.0881",
      "average": "6.2736",
      "volume": "25240.1",
      "turnover": "158347.52",
      "trades": "59"
    },
    {
      "date": "2025-04-30",
      "bid": "6.3837",
      "ask": "6.4484",
      "open": "6.1528",
      "high": "6.7071",
      "low": "6.1528",
      "close": "6.3745",
      "average": "6.4903",
      "volume": "30568.91",
      "turnover": "198404.5",
      "trades": "46"
    },
    {
      "date": "2025-05-02",
      "bid": "6.2821",
      "ask": "6.3653",
      "open": "6.4484",
      "high": "6.5131",
      "low": "6.2821",
      "close": "6.3653",
      "average": "6.3939",
      "volume": "13429.71",
      "turnover": "85869.27",
      "trades": "42"
    },
    {
      "date": "2025-05-05",
      "bid": "6.4207",
      "ask": "6.4761",
      "open": "6.2821",
      "high": "6.781",
      "low": "6.2821",
      "close": "6.4207",
      "average": "6.5155",
      "volume": "20147.27",
      "turnover": "131269.67",
      "trades": "56"
    },
    {
      "date": "2025-05-06",
      "bid": "6.3375",
      "ask": "6.5593",
      "open": "6.4207",
      "high": "6.5038",
      "low": "6.2359",
      "close": "6.3006",
      "average": "6.3207",
      "volume": "14010.97",
      "turnover": "88560.46",
      "trades": "40"
    },
    {
      "date": "2025-05-07",
      "bid": "6.8734",
      "ask": "7.0119",
      "open": "6.3375",
      "high": "7.1413",
      "low": "6.2082",
      "close": "6.9288",
      "average": "6.675",
      "volume": "61107.51",
      "turnover": "407886.98",
      "trades": "110"
    },
    {
      "date": "2025-05-08",
      "bid": "6.7533",
      "ask": "6.8272",
      "open": "7.0119",
      "high": "7.0119",
      "low": "6.6332",
      "close": "6.8364",
      "average": "6.8185",
      "volume": "15379.16",
      "turnover": "104863.65",
      "trades": "37"
    },
    {
      "date": "2025-05-09",
      "bid": "6.6516",
      "ask": "6.7348",
      "open": "6.7533",
      "high": "6.8364",
      "low": "6.5593",
      "close": "6.7348",
      "average": "6.694",
      "volume": "46392.95",
      "turnover": "310556.94",
      "trades": "77"
    },
    {
      "date": "2025-05-12",
      "bid": "6.6332",
      "ask": "6.781",
      "open": "6.6516",
      "high": "7.2614",
      "low": "6.55",
      "close": "6.6332",
      "average": "6.7741",
      "volume": "22957.26",
      "turnover": "155515.89",
      "trades": "56"
    },
    {
      "date": "2025-05-13",
      "bid": "7.0212",
      "ask": "7.1782",
      "open": "7.2521",
      "high": "7.2614",
      "low": "6.744",
      "close": "6.9842",
      "average": "7.0245",
      "volume": "42781.96",
      "turnover": "300526.13",
      "trades": "130"
    },
    {
      "date": "2025-05-14",
      "bid": "6.8457",
      "ask": "7.0027",
      "open": "7.1043",
      "high": "7.1136",
      "low": "6.7625",
      "close": "7.0027",
      "average": "6.881",
      "volume": "29210.46",
      "turnover": "201001.09",
      "trades": "76"
    },
    {
      "date": "2025-05-15",
      "bid": "6.7071",
      "ask": "6.8179",
      "open": "6.8364",
      "high": "7.0119",
      "low": "6.6516",
      "close": "6.6978",
      "average": "6.7784",
      "volume": "23934.69",
      "turnover": "162239.39",
      "trades": "62"
    },
    {
      "date": "2025-05-16",
      "bid": "6.6332",
      "ask": "6.7902",
      "open": "6.6978",
      "high": "6.8826",
      "low": "6.6055",
      "close": "6.6239",
      "average": "6.7391",
      "volume": "26182.9",
      "turnover": "176451.28",
      "trades": "54"
    },
    {
      "date": "2025-05-19",
      "bid": "6.6794",
      "ask": "6.744",
      "open": "6.5962",
      "high": "6.7625",
      "low": "6.5962",
      "close": "6.744",
      "average": "6.6364",
      "volume": "4771.35",
      "turnover": "31664.68",
      "trades": "28"
    },
    {
      "date": "2025-05-20",
      "bid": "6.6701",
      "ask": "6.781",
      "open": "6.6332",
      "high": "6.781",
      "low": "6.6332",
      "close": "6.6609",
      "average": "6.7062",
      "volume": "3586.09",
      "turnover": "24049.01",
      "trades": "35"
    },
    {
      "date": "2025-05-21",
      "bid": "6.6516",
      "ask": "6.9842",
      "open": "6.6239",
      "high": "6.6424",
      "low": "6.5593",
      "close": "6.6424",
      "average": "6.5967",
      "volume": "9554.61",
      "turnover": "63028.94",
      "trades": "27"
    },
    {
      "date": "2025-05-22",
      "bid": "6.4854",
      "ask": "6.6332",
      "open": "6.3745",
      "high": "6.6424",
      "low": "6.3745",
      "close": "6.4761",
      "average": "6.4774",
      "volume": "9320.8",
      "turnover": "60374.86",
      "trades": "34"
    },
    {
      "date": "2025-05-23",
      "bid": "6.6055",
      "ask": "6.6147",
      "open": "7.0119",
      "high": "7.0119",
      "low": "6.4761",
      "close": "6.6147",
      "average": "6.7188",
      "volume": "28460.33",
      "turnover": "191217.07",
      "trades": "73"
    },
    {
      "date": "2025-05-26",
      "bid": "6.4761",
      "ask": "6.4946",
      "open": "6.6055",
      "high": "6.9196",
      "low": "6.3837",
      "close": "6.4946",
      "average": "6.5528",
      "volume": "25132.94",
      "turnover": "164692.13",
      "trades": "68"
    },
    {
      "date": "2025-05-27",
      "bid": "6.4669",
      "ask": "6.5685",
      "open": "6.4946",
      "high": "6.7071",
      "low": "6.4484",
      "close": "6.4484",
      "average": "6.5635",
      "volume": "16710.55",
      "turnover": "109680.73",
      "trades": "43"
    },
    {
      "date": "2025-05-28",
      "bid": "6.9288",
      "ask": "7.0212",
      "open": "6.6147",
      "high": "7.2799",
      "low": "6.6147",
      "close": "6.9565",
      "average": "7.0551",
      "volume": "144858.38",
      "turnover": "1021993.59",
      "trades": "349"
    },
    {
      "date": "2025-05-30",
      "bid": "6.8179",
      "ask": "7.0027",
      "open": "7.0212",
      "high": "7.2706",
      "low": "6.6516",
      "close": "6.8087",
      "average": "6.9244",
      "volume": "28025.19",
      "turnover": "194057.95",
      "trades": "106"
    },
    {
      "date": "2025-06-02",
      "bid": "6.5593",
      "ask": "6.7256",
      "open": "6.6516",
      "high": "6.781",
      "low": "6.4669",
      "close": "6.5593",
      "average": "6.5958",
      "volume": "35870.65",
      "turnover": "236609.42",
      "trades": "112"
    },
    {
      "date": "2025-06-03",
      "bid": "6.6424",
      "ask": "6.7071",
      "open": "6.5593",
      "high": "6.781",
      "low": "6.5593",
      "close": "6.6424",
      "average": "6.6651",
      "volume": "15602.14",
      "turnover": "103991.58",
      "trades": "57"
    },
    {
      "date": "2025-06-04",
      "bid": "6.5777",
      "ask": "6.6424",
      "open": "6.6516",
      "high": "6.6516",
      "low": "6.5315",
      "close": "6.6424",
      "average": "6.5942",
      "volume": "43903.36",
      "turnover": "289510.07",
      "trades": "66"
    },
    {
      "date": "2025-06-05",
      "bid": "6.5593",
      "ask": "6.6609",
      "open": "6.5593",
      "high": "6.7071",
      "low": "6.4761",
      "close": "6.55",
      "average": "6.6167",
      "volume": "35620.61",
      "turnover": "235694.91",
      "trades": "52"
    },
    {
      "date": "2025-06-09",
      "bid": "6.6147",
      "ask": "6.6978",
      "open": "6.5315",
      "high": "6.744",
      "low": "6.5315",
      "close": "6.6978",
      "average": "6.6316",
      "volume": "32521.61",
      "turnover": "215671.03",
      "trades": "42"
    },
    {
      "date": "2025-06-10",
      "bid": "6.5593",
      "ask": "6.6794",
      "open": "6.6978",
      "high": "6.6978",
      "low": "6.5131",
      "close": "6.5593",
      "average": "6.5535",
      "volume": "37514.86",
      "turnover": "245855.99",
      "trades": "53"
    },
    {
      "date": "2025-06-11",
      "bid": "6.4392",
      "ask": "6.55",
      "open": "6.5593",
      "high": "6.5777",
      "low": "6.4207",
      "close": "6.55",
      "average": "6.5313",
      "volume": "48124.84",
      "turnover": "314319.99",
      "trades": "46"
    },
    {
      "date": "2025-06-12",
      "bid": "6.3653",
      "ask": "6.55",
      "open": "6.5777",
      "high": "6.5777",
      "low": "6.3283",
      "close": "6.3745",
      "average": "6.4836",
      "volume": "12335.37",
      "turnover": "79978.64",
      "trades": "32"
    },
    {
      "date": "2025-06-13",
      "bid": "6.3098",
      "ask": "6.4392",
      "open": "6.1066",
      "high": "6.6055",
      "low": "6.1066",
      "close": "6.4392",
      "average": "6.4247",
      "volume": "20947.18",
      "turnover": "134580.11",
      "trades": "41"
    },
    {
      "date": "2025-06-16",
      "bid": "6.4207",
      "ask": "6.4669",
      "open": "6.3283",
      "high": "6.4669",
      "low": "6.1528",
      "close": "6.4207",
      "average": "6.3095",
      "volume": "43716.1",
      "turnover": "275809.84",
      "trades": "80"
    },
    {
      "date": "2025-06-17",
      "bid": "6.3006",
      "ask": "6.356",
      "open": "6.4576",
      "high": "6.4669",
      "low": "6.2821",
      "close": "6.3006",
      "average": "6.3991",
      "volume": "20017.38",
      "turnover": "128093.21",
      "trades": "28"
    },
    {
      "date": "2025-06-18",
      "bid": "6.2082",
      "ask": "6.3468",
      "open": "6.3006",
      "high": "6.4114",
      "low": "6.1897",
      "close": "6.3468",
      "average": "6.285",
      "volume": "20015.21",
      "turnover": "125796.96",
      "trades": "50"
    },
    {
      "date": "2025-06-19",
      "bid": "6.2082",
      "ask": "6.2636",
      "open": "6.3468",
      "high": "6.6424",
      "low": "6.1897",
      "close": "6.2636",
      "average": "6.3055",
      "volume": "26702.46",
      "turnover": "168374.42",
      "trades": "46"
    },
    {
      "date": "2025-06-23",
      "bid": "6.1066",
      "ask": "6.3098",
      "open": "6.2636",
      "high": "6.7163",
      "low": "6.0973",
      "close": "6.1066",
      "average": "6.3343",
      "volume": "11281.08",
      "turnover": "71458.52",
      "trades": "49"
    },
    {
      "date": "2025-06-24",
      "bid": "3.6722",
      "ask": "3.6953",
      "open": "4.5822",
      "high": "4.5822",
      "low": "3.6076",
      "close": "3.6676",
      "average": "3.7571",
      "volume": "1072745.65",
      "turnover": "4030599.24",
      "trades": "872"
    },
    {
      "date": "2025-06-25",
      "bid": "3.4274",
      "ask": "3.5106",
      "open": "3.6722",
      "high": "3.6722",
      "low": "3.3812",
      "close": "3.5568",
      "average": "3.5241",
      "volume": "281093.04",
      "turnover": "990591",
      "trades": "301"
    },
    {
      "date": "2025-06-26",
      "bid": "3.5752",
      "ask": "3.603",
      "open": "3.5521",
      "high": "3.6399",
      "low": "3.4274",
      "close": "3.5752",
      "average": "3.5369",
      "volume": "225729.98",
      "turnover": "798403.63",
      "trades": "110"
    },
    {
      "date": "2025-06-27",
      "bid": "3.7184",
      "ask": "3.76",
      "open": "3.5983",
      "high": "3.7692",
      "low": "3.566",
      "close": "3.7184",
      "average": "3.6576",
      "volume": "237735.21",
      "turnover": "869546.78",
      "trades": "125"
    },
    {
      "date": "2025-06-30",
      "bid": "3.8163",
      "ask": "3.8456",
      "open": "3.9141",
      "high": "3.9141",
      "low": "3.7184",
      "close": "3.8359",
      "average": "3.8327",
      "volume": "71516.09",
      "turnover": "274102.8",
      "trades": "100"
    },
    {
      "date": "2025-07-01",
      "bid": "3.645",
      "ask": "3.6695",
      "open": "3.8163",
      "high": "3.8652",
      "low": "3.6402",
      "close": "3.6695",
      "average": "3.735",
      "volume": "62403.62",
      "turnover": "233104.26",
      "trades": "92"
    },
    {
      "date": "2025-07-02",
      "bid": "3.6646",
      "ask": "3.7625",
      "open": "3.6695",
      "high": "3.7967",
      "low": "3.6646",
      "close": "3.7429",
      "average": "3.7219",
      "volume": "73082.69",
      "turnover": "272007.57",
      "trades": "79"
    },
    {
      "date": "2025-07-03",
      "bid": "3.5717",
      "ask": "3.6108",
      "open": "3.7331",
      "high": "3.7331",
      "low": "3.557",
      "close": "3.601",
      "average": "3.6467",
      "volume": "101661.74",
      "turnover": "370739.87",
      "trades": "179"
    },
    {
      "date": "2025-07-04",
      "bid": "3.6059",
      "ask": "3.6402",
      "open": "3.5619",
      "high": "3.7674",
      "low": "3.5227",
      "close": "3.6206",
      "average": "3.6583",
      "volume": "100828.88",
      "turnover": "368859.04",
      "trades": "124"
    },
    {
      "date": "2025-07-07",
      "bid": "3.4787",
      "ask": "3.5227",
      "open": "3.6059",
      "high": "3.7038",
      "low": "3.5227",
      "close": "3.5227",
      "average": "3.5942",
      "volume": "41008.67",
      "turnover": "147394.99",
      "trades": "115"
    },
    {
      "date": "2025-07-08",
      "bid": "3.5521",
      "ask": "3.6059",
      "open": "3.5276",
      "high": "3.645",
      "low": "3.5227",
      "close": "3.5227",
      "average": "3.5561",
      "volume": "87887.26",
      "turnover": "312599.11",
      "trades": "70"
    },
    {
      "date": "2025-07-09",
      "bid": "3.5472",
      "ask": "3.5619",
      "open": "3.6059",
      "high": "3.6108",
      "low": "3.5325",
      "close": "3.5619",
      "average": "3.5661",
      "volume": "27805.45",
      "turnover": "99156.63",
      "trades": "51"
    },
    {
      "date": "2025-07-10",
      "bid": "3.5227",
      "ask": "3.5423",
      "open": "3.5227",
      "high": "3.5717",
      "low": "3.5227",
      "close": "3.5423",
      "average": "3.5469",
      "volume": "82810.36",
      "turnover": "293725.49",
      "trades": "54"
    },
    {
      "date": "2025-07-11",
      "bid": "3.4934",
      "ask": "3.5227",
      "open": "3.5423",
      "high": "3.5619",
      "low": "3.4787",
      "close": "3.5227",
      "average": "3.5199",
      "volume": "143568.69",
      "turnover": "505355.43",
      "trades": "67"
    },
    {
      "date": "2025-07-14",
      "bid": "3.5423",
      "ask": "3.5521",
      "open": "3.5227",
      "high": "3.6059",
      "low": "3.3319",
      "close": "3.5521",
      "average": "3.4825",
      "volume": "167851.58",
      "turnover": "584550.47",
      "trades": "110"
    },
    {
      "date": "2025-07-15",
      "bid": "3.4347",
      "ask": "3.5032",
      "open": "3.5423",
      "high": "3.5717",
      "low": "3.4249",
      "close": "3.4249",
      "average": "3.5003",
      "volume": "82787.88",
      "turnover": "289717.72",
      "trades": "89"
    },
    {
      "date": "2025-07-16",
      "bid": "3.4934",
      "ask": "3.5227",
      "open": "3.4347",
      "high": "3.5717",
      "low": "3.3955",
      "close": "3.4885",
      "average": "3.517",
      "volume": "121818.12",
      "turnover": "428435.11",
      "trades": "89"
    },
    {
      "date": "2025-07-17",
      "bid": "3.4347",
      "ask": "3.5227",
      "open": "3.4591",
      "high": "3.6059",
      "low": "3.2781",
      "close": "3.4347",
      "average": "3.4485",
      "volume": "69073.69",
      "turnover": "238202.68",
      "trades": "97"
    },
    {
      "date": "2025-07-18",
      "bid": "3.3074",
      "ask": "3.3172",
      "open": "3.5032",
      "high": "3.5374",
      "low": "3.2781",
      "close": "3.2781",
      "average": "3.3513",
      "volume": "96709.51",
      "turnover": "324104.8",
      "trades": "102"
    },
    {
      "date": "2025-07-21",
      "bid": "3.2732",
      "ask": "3.5668",
      "open": "3.3172",
      "high": "3.3759",
      "low": "3.1558",
      "close": "3.3172",
      "average": "3.2726",
      "volume": "194957.02",
      "turnover": "638069.49",
      "trades": "113"
    },
    {
      "date": "2025-07-22",
      "bid": "3.2438",
      "ask": "3.3955",
      "open": "3.5668",
      "high": "3.6255",
      "low": "3.1558",
      "close": "3.3955",
      "average": "3.3243",
      "volume": "150268.4",
      "turnover": "499552.78",
      "trades": "216"
    },
    {
      "date": "2025-07-23",
      "bid": "3.2292",
      "ask": "3.283",
      "open": "3.2438",
      "high": "3.3759",
      "low": "3.1313",
      "close": "3.2879",
      "average": "3.2206",
      "volume": "179543.38",
      "turnover": "578805.06",
      "trades": "203"
    },
    {
      "date": "2025-07-24",
      "bid": "3.0971",
      "ask": "3.19",
      "open": "3.4738",
      "high": "3.4738",
      "low": "3.0971",
      "close": "3.0971",
      "average": "3.1866",
      "volume": "239790.75",
      "turnover": "764136.23",
      "trades": "195"
    },
    {
      "date": "2025-07-25",
      "bid": "3.1509",
      "ask": "3.2585",
      "open": "3.1949",
      "high": "3.2585",
      "low": "3.0677",
      "close": "3.2585",
      "average": "3.2199",
      "volume": "61791.48",
      "turnover": "198974.96",
      "trades": "93"
    },
    {
      "date": "2025-07-28",
      "bid": "3.1509",
      "ask": "3.1998",
      "open": "3.2585",
      "high": "3.4151",
      "low": "3.1509",
      "close": "3.2047",
      "average": "3.2028",
      "volume": "179380.89",
      "turnover": "574545.48",
      "trades": "143"
    },
    {
      "date": "2025-07-29",
      "bid": "3.102",
      "ask": "3.1313",
      "open": "3.2096",
      "high": "3.2292",
      "low": "3.0922",
      "close": "3.1313",
      "average": "3.1512",
      "volume": "77092.71",
      "turnover": "242962.88",
      "trades": "87"
    },
    {
      "date": "2025-07-30",
      "bid": "3.0873",
      "ask": "3.1558",
      "open": "3.1264",
      "high": "3.1607",
      "low": "3.053",
      "close": "3.1558",
      "average": "3.1262",
      "volume": "107677.79",
      "turnover": "336631.63",
      "trades": "64"
    },
    {
      "date": "2025-07-31",
      "bid": "3.0726",
      "ask": "3.0873",
      "open": "3.1117",
      "high": "3.2047",
      "low": "3.0873",
      "close": "3.1068",
      "average": "3.1291",
      "volume": "65176.09",
      "turnover": "204073.65",
      "trades": "58"
    },
    {
      "date": "2025-08-01",
      "bid": "3.0579",
      "ask": "3.1117",
      "open": "3.0726",
      "high": "3.1215",
      "low": "3.0383",
      "close": "3.0579",
      "average": "3.1017",
      "volume": "40042.96",
      "turnover": "124199.93",
      "trades": "68"
    },
    {
      "date": "2025-08-04",
      "bid": "3.0677",
      "ask": "3.0971",
      "open": "3.1117",
      "high": "3.2145",
      "low": "3.0432",
      "close": "3.0971",
      "average": "3.1071",
      "volume": "59507.49",
      "turnover": "184901.01",
      "trades": "62"
    },
    {
      "date": "2025-08-05",
      "bid": "3.0335",
      "ask": "3.0628",
      "open": "3.0677",
      "high": "3.1753",
      "low": "2.9943",
      "close": "3.0335",
      "average": "3.0641",
      "volume": "97580.19",
      "turnover": "299032.68",
      "trades": "97"
    },
    {
      "date": "2025-08-06",
      "bid": "3.1117",
      "ask": "3.1411",
      "open": "3.0677",
      "high": "3.1509",
      "low": "3.0335",
      "close": "3.1509",
      "average": "3.1063",
      "volume": "210247",
      "turnover": "653141.55",
      "trades": "85"
    },
    {
      "date": "2025-08-07",
      "bid": "3.1313",
      "ask": "3.2928",
      "open": "3.1509",
      "high": "3.3026",
      "low": "3.0873",
      "close": "3.283",
      "average": "3.1272",
      "volume": "100319.96",
      "turnover": "313725.76",
      "trades": "69"
    },
    {
      "date": "2025-08-08",
      "bid": "3.1068",
      "ask": "3.1411",
      "open": "3.1264",
      "high": "3.2683",
      "low": "3.0824",
      "close": "3.1068",
      "average": "3.1154",
      "volume": "190994.01",
      "turnover": "595111.17",
      "trades": "130"
    },
    {
      "date": "2025-08-11",
      "bid": "3.0628",
      "ask": "3.0971",
      "open": "3.1068",
      "high": "3.1998",
      "low": "3.0335",
      "close": "3.0726",
      "average": "3.0815",
      "volume": "76647.15",
      "turnover": "236189.79",
      "trades": "83"
    },
    {
      "date": "2025-08-12",
      "bid": "3.009",
      "ask": "3.0335",
      "open": "3.0628",
      "high": "3.1068",
      "low": "2.9698",
      "close": "3.0579",
      "average": "3.0106",
      "volume": "808166.99",
      "turnover": "2433070.42",
      "trades": "174"
    },
    {
      "date": "2025-08-13",
      "bid": "3.0188",
      "ask": "3.0628",
      "open": "3.009",
      "high": "3.0873",
      "low": "3.009",
      "close": "3.0432",
      "average": "3.0531",
      "volume": "13348.33",
      "turnover": "40754.18",
      "trades": "29"
    },
    {
      "date": "2025-08-14",
      "bid": "3.009",
      "ask": "3.0628",
      "open": "3.0188",
      "high": "3.0628",
      "low": "2.9943",
      "close": "3.0628",
      "average": "3.0171",
      "volume": "35124.45",
      "turnover": "105977.46",
      "trades": "38"
    },
    {
      "date": "2025-08-15",
      "bid": "3.009",
      "ask": "3.0432",
      "open": "3.0628",
      "high": "3.0775",
      "low": "2.9943",
      "close": "3.009",
      "average": "3.0281",
      "volume": "12303.93",
      "turnover": "37268.05",
      "trades": "30"
    },
    {
      "date": "2025-08-18",
      "bid": "2.9845",
      "ask": "3.0188",
      "open": "3.0775",
      "high": "3.0775",
      "low": "2.965",
      "close": "2.9845",
      "average": "2.9796",
      "volume": "123049.53",
      "turnover": "366646.82",
      "trades": "50"
    },
    {
      "date": "2025-08-19",
      "bid": "2.9943",
      "ask": "3.0335",
      "open": "2.9943",
      "high": "3.0579",
      "low": "2.9943",
      "close": "3.0041",
      "average": "3.0211",
      "volume": "299096.92",
      "turnover": "903366.36",
      "trades": "51"
    },
    {
      "date": "2025-08-20",
      "bid": "2.9454",
      "ask": "2.9601",
      "open": "3.0041",
      "high": "3.0237",
      "low": "2.9356",
      "close": "2.9454",
      "average": "2.9625",
      "volume": "485379.88",
      "turnover": "1437989.67",
      "trades": "93"
    },
    {
      "date": "2025-08-21",
      "bid": "2.9454",
      "ask": "2.9601",
      "open": "3.0188",
      "high": "3.0188",
      "low": "2.9454",
      "close": "2.9601",
      "average": "2.964",
      "volume": "138396.74",
      "turnover": "410210.18",
      "trades": "38"
    },
    {
      "date": "2025-08-22",
      "bid": "2.9796",
      "ask": "2.9992",
      "open": "2.965",
      "high": "3.0139",
      "low": "2.9601",
      "close": "2.9992",
      "average": "2.9852",
      "volume": "312312.41",
      "turnover": "932337.7",
      "trades": "79"
    },
    {
      "date": "2025-08-25",
      "bid": "3.0139",
      "ask": "3.0481",
      "open": "3.0041",
      "high": "3.0677",
      "low": "2.9894",
      "close": "3.0041",
      "average": "3.025",
      "volume": "193702.1",
      "turnover": "585964",
      "trades": "82"
    },
    {
      "date": "2025-08-26",
      "bid": "3.0188",
      "ask": "3.0335",
      "open": "3.0335",
      "high": "3.0677",
      "low": "3.0041",
      "close": "3.0188",
      "average": "3.0242",
      "volume": "80650.02",
      "turnover": "243905.31",
      "trades": "49"
    },
    {
      "date": "2025-08-27",
      "bid": "3.0188",
      "ask": "3.0824",
      "open": "3.0237",
      "high": "3.0824",
      "low": "2.9992",
      "close": "3.0481",
      "average": "3.0235",
      "volume": "105120.94",
      "turnover": "317832.21",
      "trades": "65"
    },
    {
      "date": "2025-08-28",
      "bid": "2.9894",
      "ask": "3.0188",
      "open": "2.9894",
      "high": "3.0824",
      "low": "2.9845",
      "close": "3.0677",
      "average": "3.0057",
      "volume": "97092.73",
      "turnover": "291868.55",
      "trades": "49"
    },
    {
      "date": "2025-08-29",
      "bid": "2.9943",
      "ask": "3.0286",
      "open": "3.0188",
      "high": "3.0579",
      "low": "2.9894",
      "close": "2.9943",
      "average": "3.0249",
      "volume": "15237.86",
      "turnover": "46096.77",
      "trades": "21"
    },
    {
      "date": "2025-09-01",
      "bid": "2.9356",
      "ask": "2.9454",
      "open": "2.9943",
      "high": "3.0432",
      "low": "2.9258",
      "close": "2.9356",
      "average": "2.9647",
      "volume": "87506.09",
      "turnover": "259398.61",
      "trades": "57"
    },
    {
      "date": "2025-09-02",
      "bid": "2.9307",
      "ask": "2.9845",
      "open": "3.0677",
      "high": "3.0677",
      "low": "2.916",
      "close": "2.916",
      "average": "2.9413",
      "volume": "116619.6",
      "turnover": "343013.31",
      "trades": "53"
    },
    {
      "date": "2025-09-03",
      "bid": "2.7692",
      "ask": "2.7937",
      "open": "2.9405",
      "high": "2.9992",
      "low": "2.7007",
      "close": "2.7007",
      "average": "2.853",
      "volume": "561051.1",
      "turnover": "1600760.82",
      "trades": "171"
    },
    {
      "date": "2025-09-04",
      "bid": "2.642",
      "ask": "2.691",
      "open": "2.8328",
      "high": "2.8867",
      "low": "2.5246",
      "close": "2.691",
      "average": "2.7139",
      "volume": "1243277.54",
      "turnover": "3398931.2",
      "trades": "266"
    },
    {
      "date": "2025-09-05",
      "bid": "2.6371",
      "ask": "2.6567",
      "open": "2.691",
      "high": "2.7105",
      "low": "2.5735",
      "close": "2.6371",
      "average": "2.6207",
      "volume": "278153.67",
      "turnover": "729014.76",
      "trades": "129"
    },
    {
      "date": "2025-09-08",
      "bid": "2.6959",
      "ask": "2.735",
      "open": "2.6469",
      "high": "2.8377",
      "low": "2.6127",
      "close": "2.8377",
      "average": "2.666",
      "volume": "998714.42",
      "turnover": "2662644.54",
      "trades": "115"
    },
    {
      "date": "2025-09-09",
      "bid": "2.6616",
      "ask": "2.7007",
      "open": "2.8377",
      "high": "2.8377",
      "low": "2.6518",
      "close": "2.6616",
      "average": "2.7102",
      "volume": "184260.57",
      "turnover": "499443.5",
      "trades": "93"
    },
    {
      "date": "2025-09-10",
      "bid": "2.7692",
      "ask": "2.8182",
      "open": "2.7007",
      "high": "2.9209",
      "low": "2.7007",
      "close": "2.828",
      "average": "2.8203",
      "volume": "984813.22",
      "turnover": "2777756.51",
      "trades": "170"
    },
    {
      "date": "2025-09-11",
      "bid": "2.8475",
      "ask": "2.8671",
      "open": "2.8377",
      "high": "2.9356",
      "low": "2.7888",
      "close": "2.872",
      "average": "2.8469",
      "volume": "535319.13",
      "turnover": "1524057.58",
      "trades": "79"
    },
    {
      "date": "2025-09-12",
      "bid": "2.8182",
      "ask": "2.8622",
      "open": "2.916",
      "high": "2.916",
      "low": "2.8133",
      "close": "2.8622",
      "average": "2.848",
      "volume": "206960.5",
      "turnover": "589456.64",
      "trades": "56"
    },
    {
      "date": "2025-09-15",
      "bid": "2.8573",
      "ask": "2.9258",
      "open": "2.8622",
      "high": "2.9356",
      "low": "2.8377",
      "close": "2.8573",
      "average": "2.8739",
      "volume": "48770.16",
      "turnover": "140154.36",
      "trades": "37"
    },
    {
      "date": "2025-09-16",
      "bid": "2.8328",
      "ask": "2.916",
      "open": "2.8524",
      "high": "2.9796",
      "low": "2.7986",
      "close": "2.8084",
      "average": "2.8839",
      "volume": "629476.9",
      "turnover": "1812394.45",
      "trades": "122"
    },
    {
      "date": "2025-09-17",
      "bid": "2.8475",
      "ask": "2.8965",
      "open": "2.828",
      "high": "2.9258",
      "low": "2.8035",
      "close": "2.9258",
      "average": "2.8586",
      "volume": "207639.06",
      "turnover": "593578.73",
      "trades": "73"
    },
    {
      "date": "2025-09-18",
      "bid": "2.8573",
      "ask": "2.9258",
      "open": "2.9258",
      "high": "2.9307",
      "low": "2.8133",
      "close": "2.916",
      "average": "2.8584",
      "volume": "86523",
      "turnover": "247324.42",
      "trades": "61"
    },
    {
      "date": "2025-09-19",
      "bid": "2.9209",
      "ask": "3.0041",
      "open": "2.9258",
      "high": "3.009",
      "low": "2.8377",
      "close": "3.0041",
      "average": "2.8948",
      "volume": "169454.97",
      "turnover": "490587.78",
      "trades": "64"
    },
    {
      "date": "2025-09-22",
      "bid": "2.9747",
      "ask": "3.0041",
      "open": "3.0139",
      "high": "3.0139",
      "low": "2.916",
      "close": "2.9747",
      "average": "2.9345",
      "volume": "261564.82",
      "turnover": "767572.31",
      "trades": "78"
    },
    {
      "date": "2025-09-23",
      "bid": "2.9356",
      "ask": "2.9601",
      "open": "2.9454",
      "high": "3.0188",
      "low": "2.9307",
      "close": "2.9356",
      "average": "2.9449",
      "volume": "66995.11",
      "turnover": "197295.31",
      "trades": "39"
    },
    {
      "date": "2025-09-24",
      "bid": "2.9356",
      "ask": "2.9552",
      "open": "2.9356",
      "high": "2.9747",
      "low": "2.9209",
      "close": "2.9356",
      "average": "2.9383",
      "volume": "276195.67",
      "turnover": "811570.47",
      "trades": "38"
    },
    {
      "date": "2025-09-25",
      "bid": "2.9062",
      "ask": "2.9209",
      "open": "2.9405",
      "high": "2.9698",
      "low": "2.9062",
      "close": "2.9601",
      "average": "2.9302",
      "volume": "185882.36",
      "turnover": "544682.49",
      "trades": "51"
    },
    {
      "date": "2025-09-26",
      "bid": "2.9062",
      "ask": "2.9307",
      "open": "2.9601",
      "high": "2.9601",
      "low": "2.8965",
      "close": "2.916",
      "average": "2.9099",
      "volume": "71448.64",
      "turnover": "207909.87",
      "trades": "40"
    },
    {
      "date": "2025-09-29",
      "bid": "2.8475",
      "ask": "2.872",
      "open": "2.9062",
      "high": "2.965",
      "low": "2.8035",
      "close": "2.8573",
      "average": "2.8745",
      "volume": "191806.43",
      "turnover": "551358.44",
      "trades": "57"
    },
    {
      "date": "2025-09-30",
      "bid": "2.8231",
      "ask": "2.8573",
      "open": "2.8573",
      "high": "2.8573",
      "low": "2.8084",
      "close": "2.8573",
      "average": "2.837",
      "volume": "103152.72",
      "turnover": "292484.5",
      "trades": "41"
    },
    {
      "date": "2025-10-01",
      "bid": "2.8475",
      "ask": "2.8573",
      "open": "2.8231",
      "high": "3.009",
      "low": "2.8231",
      "close": "2.8475",
      "average": "2.871",
      "volume": "67286.35",
      "turnover": "193184",
      "trades": "41"
    },
    {
      "date": "2025-10-02",
      "bid": "2.828",
      "ask": "2.8426",
      "open": "2.9307",
      "high": "2.9698",
      "low": "2.8377",
      "close": "2.8573",
      "average": "2.8684",
      "volume": "527490.19",
      "turnover": "1513056.58",
      "trades": "131"
    },
    {
      "date": "2025-10-03",
      "bid": "2.7888",
      "ask": "2.828",
      "open": "2.9062",
      "high": "2.916",
      "low": "2.7546",
      "close": "2.7888",
      "average": "2.8092",
      "volume": "200308.82",
      "turnover": "562733.51",
      "trades": "79"
    },
    {
      "date": "2025-10-06",
      "bid": "2.7301",
      "ask": "2.8524",
      "open": "2.8328",
      "high": "2.8818",
      "low": "2.6861",
      "close": "2.8573",
      "average": "2.7508",
      "volume": "112325.49",
      "turnover": "309069.26",
      "trades": "56"
    },
    {
      "date": "2025-10-07",
      "bid": "2.7448",
      "ask": "2.8426",
      "open": "2.8671",
      "high": "2.8671",
      "low": "2.7252",
      "close": "2.7448",
      "average": "2.7444",
      "volume": "59468.66",
      "turnover": "163102.69",
      "trades": "34"
    },
    {
      "date": "2025-10-08",
      "bid": "2.6616",
      "ask": "2.7056",
      "open": "2.7448",
      "high": "2.8524",
      "low": "2.6176",
      "close": "2.779",
      "average": "2.6485",
      "volume": "450918.65",
      "turnover": "1194270.55",
      "trades": "99"
    },
    {
      "date": "2025-10-09",
      "bid": "2.6714",
      "ask": "2.6861",
      "open": "2.7937",
      "high": "2.7937",
      "low": "2.6567",
      "close": "2.6665",
      "average": "2.6917",
      "volume": "35787.68",
      "turnover": "96332.18",
      "trades": "59"
    },
    {
      "date": "2025-10-10",
      "bid": "2.6616",
      "ask": "2.6959",
      "open": "2.6861",
      "high": "2.7007",
      "low": "2.6518",
      "close": "2.6518",
      "average": "2.6838",
      "volume": "17830.48",
      "turnover": "47854.01",
      "trades": "38"
    },
    {
      "date": "2025-10-13",
      "bid": "2.5295",
      "ask": "2.5442",
      "open": "2.642",
      "high": "2.642",
      "low": "2.5344",
      "close": "2.5393",
      "average": "2.5552",
      "volume": "289340.64",
      "turnover": "739361.11",
      "trades": "109"
    },
    {
      "date": "2025-10-14",
      "bid": "2.5344",
      "ask": "2.5442",
      "open": "2.5442",
      "high": "2.5442",
      "low": "2.5099",
      "close": "2.5344",
      "average": "2.5383",
      "volume": "138602.15",
      "turnover": "351769.2",
      "trades": "54"
    },
    {
      "date": "2025-10-15",
      "bid": "2.5833",
      "ask": "2.6274",
      "open": "2.5442",
      "high": "2.6274",
      "low": "2.5442",
      "close": "2.6274",
      "average": "2.5761",
      "volume": "54948.7",
      "turnover": "141553.84",
      "trades": "36"
    },
    {
      "date": "2025-10-16",
      "bid": "2.5246",
      "ask": "2.5442",
      "open": "2.6225",
      "high": "2.6225",
      "low": "2.5295",
      "close": "2.5295",
      "average": "2.562",
      "volume": "92522.7",
      "turnover": "237058.84",
      "trades": "52"
    },
    {
      "date": "2025-10-17",
      "bid": "2.4463",
      "ask": "2.5099",
      "open": "2.5246",
      "high": "2.598",
      "low": "2.4219",
      "close": "2.4659",
      "average": "2.4554",
      "volume": "238714.66",
      "turnover": "586166.82",
      "trades": "93"
    },
    {
      "date": "2025-10-20",
      "bid": "2.3974",
      "ask": "2.4121",
      "open": "2.4414",
      "high": "2.4757",
      "low": "2.3876",
      "close": "2.4121",
      "average": "2.4028",
      "volume": "249569.51",
      "turnover": "599664.21",
      "trades": "83"
    },
    {
      "date": "2025-10-21",
      "bid": "2.3974",
      "ask": "2.4463",
      "open": "2.3974",
      "high": "2.4463",
      "low": "2.3827",
      "close": "2.4463",
      "average": "2.4003",
      "volume": "80501.84",
      "turnover": "193235.15",
      "trades": "31"
    },
    {
      "date": "2025-10-22",
      "bid": "2.3925",
      "ask": "2.3974",
      "open": "2.4463",
      "high": "2.4463",
      "low": "2.3778",
      "close": "2.4463",
      "average": "2.3896",
      "volume": "178145.39",
      "turnover": "425686.27",
      "trades": "64"
    },
    {
      "date": "2025-10-23",
      "bid": "2.4023",
      "ask": "2.4072",
      "open": "2.4463",
      "high": "2.4512",
      "low": "2.3827",
      "close": "2.4072",
      "average": "2.3987",
      "volume": "58602.07",
      "turnover": "140577.64",
      "trades": "42"
    },
    {
      "date": "2025-10-24",
      "bid": "2.4219",
      "ask": "2.4414",
      "open": "2.4023",
      "high": "2.4659",
      "low": "2.3778",
      "close": "2.4121",
      "average": "2.3954",
      "volume": "145253.84",
      "turnover": "347950.51",
      "trades": "65"
    },
    {
      "date": "2025-10-27",
      "bid": "2.3778",
      "ask": "2.3974",
      "open": "2.4463",
      "high": "2.5099",
      "low": "2.3827",
      "close": "2.3876",
      "average": "2.4141",
      "volume": "114217.07",
      "turnover": "275892.81",
      "trades": "59"
    },
    {
      "date": "2025-10-28",
      "bid": "2.3485",
      "ask": "2.3778",
      "open": "2.3974",
      "high": "2.6763",
      "low": "2.2751",
      "close": "2.2751",
      "average": "2.3756",
      "volume": "695672.87",
      "turnover": "1652507.67",
      "trades": "180"
    },
    {
      "date": "2025-10-29",
      "bid": "2.3583",
      "ask": "2.3827",
      "open": "2.3876",
      "high": "2.4855",
      "low": "2.3338",
      "close": "2.3583",
      "average": "2.3762",
      "volume": "223390.95",
      "turnover": "530897.59",
      "trades": "102"
    },
    {
      "date": "2025-10-30",
      "bid": "2.4072",
      "ask": "2.4365",
      "open": "2.3583",
      "high": "2.4365",
      "low": "2.3583",
      "close": "2.4365",
      "average": "2.3911",
      "volume": "40762.39",
      "turnover": "97468.58",
      "trades": "44"
    },
    {
      "date": "2025-10-31",
      "bid": "2.3974",
      "ask": "2.4268",
      "open": "2.4268",
      "high": "2.4365",
      "low": "2.3925",
      "close": "2.4365",
      "average": "2.4261",
      "volume": "9835.99",
      "turnover": "23863.13",
      "trades": "22"
    },
    {
      "date": "2025-11-03",
      "bid": "2.4512",
      "ask": "2.4855",
      "open": "2.4414",
      "high": "2.4855",
      "low": "2.4365",
      "close": "2.4855",
      "average": "2.4667",
      "volume": "14253.75",
      "turnover": "35165.99",
      "trades": "42"
    },
    {
      "date": "2025-11-04",
      "bid": "2.3485",
      "ask": "2.3583",
      "open": "2.4855",
      "high": "2.7203",
      "low": "2.3338",
      "close": "2.3583",
      "average": "2.3731",
      "volume": "245837.45",
      "turnover": "583415.04",
      "trades": "94"
    },
    {
      "date": "2025-11-05",
      "bid": "2.3191",
      "ask": "2.324",
      "open": "2.3534",
      "high": "2.3778",
      "low": "2.3191",
      "close": "2.3191",
      "average": "2.3374",
      "volume": "42710.17",
      "turnover": "99833",
      "trades": "61"
    },
    {
      "date": "2025-11-06",
      "bid": "2.2995",
      "ask": "2.3436",
      "open": "2.324",
      "high": "2.4121",
      "low": "2.2995",
      "close": "2.2995",
      "average": "2.319",
      "volume": "44519.99",
      "turnover": "103244.37",
      "trades": "43"
    },
    {
      "date": "2025-11-07",
      "bid": "2.3338",
      "ask": "2.3534",
      "open": "2.4512",
      "high": "2.4561",
      "low": "2.3289",
      "close": "2.3485",
      "average": "2.3483",
      "volume": "58861.64",
      "turnover": "138227.85",
      "trades": "37"
    },
    {
      "date": "2025-11-10",
      "bid": "2.3289",
      "ask": "2.3631",
      "open": "2.3338",
      "high": "2.4268",
      "low": "2.3142",
      "close": "2.3338",
      "average": "2.3615",
      "volume": "57397.22",
      "turnover": "135468.8",
      "trades": "35"
    },
    {
      "date": "2025-11-11",
      "bid": "2.2702",
      "ask": "2.2995",
      "open": "2.3289",
      "high": "2.3827",
      "low": "2.2261",
      "close": "2.2702",
      "average": "2.2645",
      "volume": "188720.23",
      "turnover": "427368.71",
      "trades": "56"
    },
    {
      "date": "2025-11-12",
      "bid": "2.3289",
      "ask": "2.3485",
      "open": "2.2702",
      "high": "2.4268",
      "low": "2.2702",
      "close": "2.3289",
      "average": "2.3541",
      "volume": "256255.94",
      "turnover": "603279.17",
      "trades": "73"
    },
    {
      "date": "2025-11-13",
      "bid": "2.2898",
      "ask": "2.2995",
      "open": "2.3485",
      "high": "2.4023",
      "low": "2.2751",
      "close": "2.2995",
      "average": "2.3241",
      "volume": "202641.87",
      "turnover": "471106.02",
      "trades": "53"
    },
    {
      "date": "2025-11-14",
      "bid": "2.2653",
      "ask": "2.2702",
      "open": "2.2898",
      "high": "2.3044",
      "low": "2.2555",
      "close": "2.2702",
      "average": "2.2693",
      "volume": "29858.49",
      "turnover": "67760.22",
      "trades": "26"
    },
    {
      "date": "2025-11-17",
      "bid": "2.2457",
      "ask": "2.28",
      "open": "2.2751",
      "high": "2.28",
      "low": "2.187",
      "close": "2.2213",
      "average": "2.2214",
      "volume": "56949.62",
      "turnover": "126505.78",
      "trades": "50"
    },
    {
      "date": "2025-11-18",
      "bid": "2.2213",
      "ask": "2.2408",
      "open": "2.28",
      "high": "2.3534",
      "low": "2.2017",
      "close": "2.2408",
      "average": "2.2379",
      "volume": "97956.25",
      "turnover": "219213.96",
      "trades": "34"
    },
    {
      "date": "2025-11-19",
      "bid": "2.1821",
      "ask": "2.2115",
      "open": "2.2213",
      "high": "2.3827",
      "low": "2.1577",
      "close": "2.2115",
      "average": "2.1976",
      "volume": "103860.92",
      "turnover": "228245.36",
      "trades": "42"
    },
    {
      "date": "2025-11-20",
      "bid": "2.0011",
      "ask": "2.0304",
      "open": "2.1528",
      "high": "2.2213",
      "low": "1.9199",
      "close": "2.0158",
      "average": "1.9899",
      "volume": "1781014.54",
      "turnover": "3544226.73",
      "trades": "309"
    },
    {
      "date": "2025-11-21",
      "bid": "1.9355",
      "ask": "1.9453",
      "open": "2.0402",
      "high": "2.0402",
      "low": "1.914",
      "close": "1.9394",
      "average": "1.939",
      "volume": "415290.39",
      "turnover": "805304.77",
      "trades": "114"
    },
    {
      "date": "2025-11-24",
      "bid": "1.8592",
      "ask": "1.957",
      "open": "1.9453",
      "high": "1.957",
      "low": "1.8279",
      "close": "1.957",
      "average": "1.8702",
      "volume": "270779.49",
      "turnover": "506413.19",
      "trades": "69"
    },
    {
      "date": "2025-11-25",
      "bid": "1.9003",
      "ask": "1.9159",
      "open": "1.957",
      "high": "1.957",
      "low": "1.8201",
      "close": "1.914",
      "average": "1.8724",
      "volume": "963806.61",
      "turnover": "1804576.67",
      "trades": "159"
    },
    {
      "date": "2025-11-26",
      "bid": "1.9003",
      "ask": "1.9199",
      "open": "1.9003",
      "high": "1.9199",
      "low": "1.8709",
      "close": "1.9003",
      "average": "1.8861",
      "volume": "119661.86",
      "turnover": "225690.65",
      "trades": "64"
    },
    {
      "date": "2025-11-27",
      "bid": "1.9766",
      "ask": "2.0304",
      "open": "1.8709",
      "high": "2.0353",
      "low": "1.8709",
      "close": "2.0304",
      "average": "1.9616",
      "volume": "212538.15",
      "turnover": "416869.68",
      "trades": "71"
    },
    {
      "date": "2025-11-28",
      "bid": "2.006",
      "ask": "2.0843",
      "open": "2.0304",
      "high": "2.0892",
      "low": "1.9355",
      "close": "2.0843",
      "average": "2.0165",
      "volume": "77140.74",
      "turnover": "155558.47",
      "trades": "58"
    },
    {
      "date": "2025-12-01",
      "bid": "2.2017",
      "ask": "2.2359",
      "open": "2.0843",
      "high": "2.3338",
      "low": "2.0353",
      "close": "2.2359",
      "average": "2.1713",
      "volume": "291349.74",
      "turnover": "632604.72",
      "trades": "125"
    },
    {
      "date": "2025-12-02",
      "bid": "2.1528",
      "ask": "2.1723",
      "open": "2.2506",
      "high": "2.2506",
      "low": "2.1528",
      "close": "2.1528",
      "average": "2.1918",
      "volume": "47428.38",
      "turnover": "103954.71",
      "trades": "44"
    },
    {
      "date": "2025-12-03",
      "bid": "2.2506",
      "ask": "2.2995",
      "open": "2.1528",
      "high": "2.3142",
      "low": "2.1528",
      "close": "2.2506",
      "average": "2.2705",
      "volume": "71773.61",
      "turnover": "162976.79",
      "trades": "55"
    },
    {
      "date": "2025-12-04",
      "bid": "2.187",
      "ask": "2.2751",
      "open": "2.3044",
      "high": "2.324",
      "low": "2.187",
      "close": "2.2946",
      "average": "2.2846",
      "volume": "56231.21",
      "turnover": "128468.48",
      "trades": "27"
    },
    {
      "date": "2025-12-05",
      "bid": "2.2408",
      "ask": "2.2702",
      "open": "2.3436",
      "high": "2.3436",
      "low": "2.2408",
      "close": "2.2702",
      "average": "2.2676",
      "volume": "51010.22",
      "turnover": "115673.67",
      "trades": "33"
    },
    {
      "date": "2025-12-08",
      "bid": "2.1283",
      "ask": "2.1723",
      "open": "2.2408",
      "high": "2.2653",
      "low": "2.1038",
      "close": "2.1283",
      "average": "2.1453",
      "volume": "110759.91",
      "turnover": "237698.14",
      "trades": "61"
    },
    {
      "date": "2025-12-09",
      "bid": "1.9766",
      "ask": "2.0304",
      "open": "1.7653",
      "high": "2.1234",
      "low": "1.7653",
      "close": "1.9766",
      "average": "2.0035",
      "volume": "142347.49",
      "turnover": "285206.28",
      "trades": "75"
    },
    {
      "date": "2025-12-10",
      "bid": "1.9277",
      "ask": "1.9355",
      "open": "1.9962",
      "high": "2.1136",
      "low": "1.9179",
      "close": "1.9375",
      "average": "1.9469",
      "volume": "375391.52",
      "turnover": "730860.71",
      "trades": "79"
    },
    {
      "date": "2025-12-11",
      "bid": "1.9101",
      "ask": "1.9277",
      "open": "2.0549",
      "high": "2.1283",
      "low": "1.9062",
      "close": "1.9277",
      "average": "1.9372",
      "volume": "480591.16",
      "turnover": "931012.65",
      "trades": "116"
    },
    {
      "date": "2025-12-12",
      "bid": "1.8885",
      "ask": "1.8983",
      "open": "1.9081",
      "high": "1.9531",
      "low": "1.8338",
      "close": "1.8983",
      "average": "1.9102",
      "volume": "288508.8",
      "turnover": "551125.43",
      "trades": "73"
    },
    {
      "date": "2025-12-15",
      "bid": "1.8396",
      "ask": "1.8553",
      "open": "1.957",
      "high": "1.957",
      "low": "1.8416",
      "close": "1.8592",
      "average": "1.8591",
      "volume": "400748.45",
      "turnover": "745052.13",
      "trades": "100"
    },
    {
      "date": "2025-12-16",
      "bid": "1.8788",
      "ask": "1.8905",
      "open": "1.8612",
      "high": "1.9336",
      "low": "1.8024",
      "close": "1.8905",
      "average": "1.8248",
      "volume": "399549.74",
      "turnover": "729124.13",
      "trades": "88"
    },
    {
      "date": "2025-12-17",
      "bid": "1.8807",
      "ask": "1.912",
      "open": "1.8592",
      "high": "1.9277",
      "low": "1.8592",
      "close": "1.912",
      "average": "1.9001",
      "volume": "30014.84",
      "turnover": "57031.93",
      "trades": "24"
    },
    {
      "date": "2025-12-18",
      "bid": "1.8768",
      "ask": "1.8964",
      "open": "1.8729",
      "high": "1.912",
      "low": "1.8494",
      "close": "1.8983",
      "average": "1.8699",
      "volume": "111147.21",
      "turnover": "207861.74",
      "trades": "69"
    },
    {
      "date": "2025-12-19",
      "bid": "1.8905",
      "ask": "1.9042",
      "open": "1.8964",
      "high": "1.9277",
      "low": "1.8572",
      "close": "1.8748",
      "average": "1.8838",
      "volume": "79642.4",
      "turnover": "150034.21",
      "trades": "48"
    },
    {
      "date": "2025-12-22",
      "bid": "1.8318",
      "ask": "1.8377",
      "open": "1.8768",
      "high": "1.9062",
      "low": "1.8396",
      "close": "1.8396",
      "average": "1.8647",
      "volume": "218910.85",
      "turnover": "408208.1",
      "trades": "59"
    },
    {
      "date": "2025-12-23",
      "bid": "1.8885",
      "ask": "1.9238",
      "open": "1.8964",
      "high": "1.9551",
      "low": "1.8592",
      "close": "1.9238",
      "average": "1.8979",
      "volume": "91428.22",
      "turnover": "173528.45",
      "trades": "83"
    },
    {
      "date": "2025-12-29",
      "bid": "1.8631",
      "ask": "1.8788",
      "open": "1.8885",
      "high": "1.9238",
      "low": "1.8592",
      "close": "1.8788",
      "average": "1.8841",
      "volume": "57646.57",
      "turnover": "108614.98",
      "trades": "91"
    },
    {
      "date": "2025-12-30",
      "bid": "1.9003",
      "ask": "1.9277",
      "open": "1.8983",
      "high": "2.1038",
      "low": "1.8788",
      "close": "1.9277",
      "average": "1.9019",
      "volume": "108686.43",
      "turnover": "206713.4",
      "trades": "83"
    },
    {
      "date": "2026-01-02",
      "bid": "1.9316",
      "ask": "1.9619",
      "open": "1.9257",
      "high": "2.006",
      "low": "1.9081",
      "close": "1.9668",
      "average": "1.9439",
      "volume": "81249.89",
      "turnover": "157944.89",
      "trades": "55"
    },
    {
      "date": "2026-01-05",
      "bid": "1.9453",
      "ask": "1.9815",
      "open": "1.9296",
      "high": "1.9864",
      "low": "1.9179",
      "close": "1.9864",
      "average": "1.9475",
      "volume": "14273.17",
      "turnover": "27796.68",
      "trades": "19"
    },
    {
      "date": "2026-01-07",
      "bid": "1.9277",
      "ask": "1.9551",
      "open": "1.9913",
      "high": "2.0451",
      "low": "1.9277",
      "close": "1.9551",
      "average": "1.9551",
      "volume": "51629.5",
      "turnover": "100959.92",
      "trades": "60"
    },
    {
      "date": "2026-01-08",
      "bid": "1.9218",
      "ask": "1.9375",
      "open": "1.9551",
      "high": "2.0207",
      "low": "1.9199",
      "close": "1.9375",
      "average": "1.9552",
      "volume": "121654.61",
      "turnover": "237869.74",
      "trades": "71"
    },
    {
      "date": "2026-01-09",
      "bid": "1.9375",
      "ask": "1.957",
      "open": "1.9355",
      "high": "1.9913",
      "low": "1.9159",
      "close": "1.957",
      "average": "1.9492",
      "volume": "329906.83",
      "turnover": "643096.48",
      "trades": "85"
    },
    {
      "date": "2026-01-12",
      "bid": "1.9473",
      "ask": "1.9551",
      "open": "1.957",
      "high": "1.9913",
      "low": "1.9375",
      "close": "1.9551",
      "average": "1.9536",
      "volume": "81616.76",
      "turnover": "159448.62",
      "trades": "56"
    },
    {
      "date": "2026-01-13",
      "bid": "1.957",
      "ask": "2.0109",
      "open": "1.9815",
      "high": "2.0451",
      "low": "1.957",
      "close": "2.0109",
      "average": "1.9774",
      "volume": "92135.39",
      "turnover": "182200.56",
      "trades": "70"
    },
    {
      "date": "2026-01-14",
      "bid": "1.9394",
      "ask": "1.957",
      "open": "2.0109",
      "high": "2.0255",
      "low": "1.9394",
      "close": "1.9394",
      "average": "1.9617",
      "volume": "124165.47",
      "turnover": "243590.16",
      "trades": "52"
    },
    {
      "date": "2026-01-15",
      "bid": "1.9394",
      "ask": "1.957",
      "open": "1.9394",
      "high": "2.0451",
      "low": "1.9375",
      "close": "1.957",
      "average": "1.9582",
      "volume": "138123.89",
      "turnover": "270487.05",
      "trades": "59"
    },
    {
      "date": "2026-01-16",
      "bid": "1.9551",
      "ask": "1.957",
      "open": "1.9913",
      "high": "1.9913",
      "low": "1.9257",
      "close": "1.957",
      "average": "1.9432",
      "volume": "102526.29",
      "turnover": "199229.04",
      "trades": "37"
    },
    {
      "date": "2026-01-19",
      "bid": "1.8494",
      "ask": "1.8592",
      "open": "1.9619",
      "high": "1.9668",
      "low": "1.7731",
      "close": "1.8592",
      "average": "1.8546",
      "volume": "375249.47",
      "turnover": "695943.99",
      "trades": "162"
    },
    {
      "date": "2026-01-20",
      "bid": "1.8122",
      "ask": "1.8592",
      "open": "1.8024",
      "high": "1.9551",
      "low": "1.8024",
      "close": "1.8572",
      "average": "1.8511",
      "volume": "65980.34",
      "turnover": "122137.55",
      "trades": "48"
    },
    {
      "date": "2026-01-21",
      "bid": "1.8416",
      "ask": "1.8572",
      "open": "1.8572",
      "high": "1.8592",
      "low": "1.8103",
      "close": "1.8592",
      "average": "1.8277",
      "volume": "23519.51",
      "turnover": "42987.09",
      "trades": "38"
    },
    {
      "date": "2026-01-22",
      "bid": "1.8651",
      "ask": "1.9238",
      "open": "1.8592",
      "high": "1.9238",
      "low": "1.8103",
      "close": "1.8631",
      "average": "1.8566",
      "volume": "106444.33",
      "turnover": "197627.99",
      "trades": "46"
    },
    {
      "date": "2026-01-23",
      "bid": "1.7848",
      "ask": "1.8083",
      "open": "1.9238",
      "high": "2.0989",
      "low": "1.8083",
      "close": "1.8396",
      "average": "1.8593",
      "volume": "622862.01",
      "turnover": "1158087.23",
      "trades": "88"
    },
    {
      "date": "2026-01-26",
      "bid": "1.7711",
      "ask": "1.8357",
      "open": "1.8396",
      "high": "1.8396",
      "low": "1.7418",
      "close": "1.7711",
      "average": "1.7809",
      "volume": "104382.1",
      "turnover": "185895.61",
      "trades": "79"
    },
    {
      "date": "2026-01-27",
      "bid": "1.7007",
      "ask": "1.7222",
      "open": "1.7613",
      "high": "1.9619",
      "low": "1.7007",
      "close": "1.7222",
      "average": "1.7396",
      "volume": "637053.43",
      "turnover": "1108271.63",
      "trades": "119"
    },
    {
      "date": "2026-01-28",
      "bid": "1.732",
      "ask": "1.7476",
      "open": "1.7222",
      "high": "1.957",
      "low": "1.7222",
      "close": "1.7476",
      "average": "1.7498",
      "volume": "330452.53",
      "turnover": "578251.6",
      "trades": "90"
    },
    {
      "date": "2026-01-29",
      "bid": "1.7281",
      "ask": "1.7516",
      "open": "1.732",
      "high": "1.7613",
      "low": "1.687",
      "close": "1.7516",
      "average": "1.7354",
      "volume": "117055.96",
      "turnover": "203143.09",
      "trades": "48"
    },
    {
      "date": "2026-01-30",
      "bid": "1.685",
      "ask": "1.7731",
      "open": "1.7281",
      "high": "1.7731",
      "low": "1.685",
      "close": "1.7731",
      "average": "1.7141",
      "volume": "60261.67",
      "turnover": "103294.79",
      "trades": "37"
    },
    {
      "date": "2026-02-02",
      "bid": "1.7144",
      "ask": "1.7594",
      "open": "1.685",
      "high": "1.8161",
      "low": "1.685",
      "close": "1.7594",
      "average": "1.7401",
      "volume": "22103.13",
      "turnover": "38463.17",
      "trades": "34"
    },
    {
      "date": "2026-02-03",
      "bid": "1.6615",
      "ask": "1.6635",
      "open": "1.7144",
      "high": "1.7535",
      "low": "1.6615",
      "close": "1.6635",
      "average": "1.676",
      "volume": "180961.81",
      "turnover": "303296.81",
      "trades": "56"
    },
    {
      "date": "2026-02-04",
      "bid": "1.6341",
      "ask": "1.6537",
      "open": "1.6615",
      "high": "1.7516",
      "low": "1.6361",
      "close": "1.6615",
      "average": "1.6586",
      "volume": "198652.29",
      "turnover": "329483.31",
      "trades": "76"
    },
    {
      "date": "2026-02-05",
      "bid": "1.595",
      "ask": "1.6341",
      "open": "1.6615",
      "high": "1.6635",
      "low": "1.595",
      "close": "1.642",
      "average": "1.6437",
      "volume": "84754.05",
      "turnover": "139316.28",
      "trades": "44"
    },
    {
      "date": "2026-02-06",
      "bid": "1.5872",
      "ask": "1.64",
      "open": "1.6654",
      "high": "1.732",
      "low": "1.5441",
      "close": "1.64",
      "average": "1.5976",
      "volume": "426555.03",
      "turnover": "681478.97",
      "trades": "74"
    },
    {
      "date": "2026-02-09",
      "bid": "1.5676",
      "ask": "1.5969",
      "open": "1.64",
      "high": "1.64",
      "low": "1.5167",
      "close": "1.5969",
      "average": "1.5764",
      "volume": "191360.88",
      "turnover": "301575",
      "trades": "80"
    },
    {
      "date": "2026-02-10",
      "bid": "1.6067",
      "ask": "1.6557",
      "open": "1.5676",
      "high": "1.6596",
      "low": "1.5363",
      "close": "1.6537",
      "average": "1.5578",
      "volume": "1449757.75",
      "turnover": "2258542.74",
      "trades": "83"
    },
    {
      "date": "2026-02-11",
      "bid": "1.6361",
      "ask": "1.7594",
      "open": "1.6067",
      "high": "1.7594",
      "low": "1.6067",
      "close": "1.7594",
      "average": "1.6676",
      "volume": "41485.91",
      "turnover": "69182.84",
      "trades": "26"
    },
    {
      "date": "2026-02-12",
      "bid": "1.7613",
      "ask": "1.8103",
      "open": "1.7594",
      "high": "1.9551",
      "low": "1.7144",
      "close": "1.8161",
      "average": "1.7967",
      "volume": "167738.15",
      "turnover": "301399.22",
      "trades": "77"
    },
    {
      "date": "2026-02-13",
      "bid": "1.73",
      "ask": "1.7985",
      "open": "1.7633",
      "high": "1.8201",
      "low": "1.73",
      "close": "1.7966",
      "average": "1.7694",
      "volume": "46487.19",
      "turnover": "82253.4",
      "trades": "31"
    },
    {
      "date": "2026-02-16",
      "bid": "1.6654",
      "ask": "1.7065",
      "open": "1.7985",
      "high": "1.8064",
      "low": "1.6694",
      "close": "1.7065",
      "average": "1.7006",
      "volume": "46836.69",
      "turnover": "79649.27",
      "trades": "50"
    },
    {
      "date": "2026-02-17",
      "bid": "1.6772",
      "ask": "1.7418",
      "open": "1.7085",
      "high": "1.8064",
      "low": "1.6654",
      "close": "1.7418",
      "average": "1.7202",
      "volume": "116702.38",
      "turnover": "200763.06",
      "trades": "41"
    },
    {
      "date": "2026-02-18",
      "bid": "1.6733",
      "ask": "1.7026",
      "open": "1.7437",
      "high": "1.7887",
      "low": "1.6635",
      "close": "1.6752",
      "average": "1.7188",
      "volume": "135665.15",
      "turnover": "233190.63",
      "trades": "34"
    },
    {
      "date": "2026-02-19",
      "bid": "1.6713",
      "ask": "1.7613",
      "open": "1.6733",
      "high": "1.8103",
      "low": "1.6341",
      "close": "1.8103",
      "average": "1.6634",
      "volume": "629478.95",
      "turnover": "1047075.82",
      "trades": "73"
    },
    {
      "date": "2026-02-20",
      "bid": "1.6439",
      "ask": "1.7594",
      "open": "1.8122",
      "high": "1.8161",
      "low": "1.6028",
      "close": "1.7613",
      "average": "1.6958",
      "volume": "591571.8",
      "turnover": "1003146.62",
      "trades": "150"
    },
    {
      "date": "2026-02-23",
      "bid": "1.6165",
      "ask": "1.6674",
      "open": "1.7496",
      "high": "1.7516",
      "low": "1.6165",
      "close": "1.6674",
      "average": "1.662",
      "volume": "73666.21",
      "turnover": "122438.44",
      "trades": "63"
    },
    {
      "date": "2026-02-24",
      "bid": "1.5872",
      "ask": "1.6772",
      "open": "1.6165",
      "high": "1.7555",
      "low": "1.55",
      "close": "1.55",
      "average": "1.6223",
      "volume": "361344.19",
      "turnover": "586232.91",
      "trades": "89"
    },
    {
      "date": "2026-02-25",
      "bid": "1.4639",
      "ask": "1.5382",
      "open": "1.5539",
      "high": "1.6635",
      "low": "1.2818",
      "close": "1.5539",
      "average": "1.4983",
      "volume": "1190970.5",
      "turnover": "1781414.47",
      "trades": "283"
    },
    {
      "date": "2026-02-26",
      "bid": "1.5852",
      "ask": "1.685",
      "open": "1.548",
      "high": "1.9473",
      "low": "1.4834",
      "close": "1.687",
      "average": "1.7104",
      "volume": "1310013.09",
      "turnover": "2241048.79",
      "trades": "267"
    },
    {
      "date": "2026-02-27",
      "bid": "1.6537",
      "ask": "1.6811",
      "open": "1.7124",
      "high": "1.8103",
      "low": "1.6048",
      "close": "1.6811",
      "average": "1.6905",
      "volume": "131983.17",
      "turnover": "223129.03",
      "trades": "99"
    },
    {
      "date": "2026-03-02",
      "bid": "1.5206",
      "ask": "1.5539",
      "open": "1.5069",
      "high": "1.6635",
      "low": "1.4678",
      "close": "1.6009",
      "average": "1.5238",
      "volume": "521958.53",
      "turnover": "795986.96",
      "trades": "136"
    },
    {
      "date": "2026-03-03",
      "bid": "1.5265",
      "ask": "1.595",
      "open": "1.5539",
      "high": "1.595",
      "low": "1.4971",
      "close": "1.593",
      "average": "1.5251",
      "volume": "54168.97",
      "turnover": "82751.86",
      "trades": "31"
    },
    {
      "date": "2026-03-04",
      "bid": "1.5324",
      "ask": "1.593",
      "open": "1.595",
      "high": "1.6517",
      "low": "1.5265",
      "close": "1.638",
      "average": "1.552",
      "volume": "155510.86",
      "turnover": "241360.69",
      "trades": "75"
    },
    {
      "date": "2026-03-05",
      "bid": "1.5558",
      "ask": "1.5832",
      "open": "1.5324",
      "high": "1.6322",
      "low": "1.5324",
      "close": "1.5813",
      "average": "1.5651",
      "volume": "106270.61",
      "turnover": "166328.73",
      "trades": "39"
    },
    {
      "date": "2026-03-06",
      "bid": "1.5324",
      "ask": "1.5617",
      "open": "1.6302",
      "high": "1.6302",
      "low": "1.5461",
      "close": "1.5656",
      "average": "1.5798",
      "volume": "95196.05",
      "turnover": "150397.44",
      "trades": "24"
    },
    {
      "date": "2026-03-09",
      "bid": "1.4913",
      "ask": "1.5578",
      "open": "1.5656",
      "high": "1.5793",
      "low": "1.4834",
      "close": "1.5578",
      "average": "1.539",
      "volume": "291804.49",
      "turnover": "449102.5",
      "trades": "60"
    },
    {
      "date": "2026-03-10",
      "bid": "1.5128",
      "ask": "1.5695",
      "open": "1.5461",
      "high": "1.6106",
      "low": "1.5324",
      "close": "1.6067",
      "average": "1.5681",
      "volume": "24542.46",
      "turnover": "38484.88",
      "trades": "40"
    },
    {
      "date": "2026-03-11",
      "bid": "1.5402",
      "ask": "1.5598",
      "open": "1.6048",
      "high": "1.6048",
      "low": "1.5265",
      "close": "1.5598",
      "average": "1.5652",
      "volume": "21599.32",
      "turnover": "33808.25",
      "trades": "33"
    },
    {
      "date": "2026-03-12",
      "bid": "1.4971",
      "ask": "1.5441",
      "open": "1.5872",
      "high": "1.5872",
      "low": "1.4776",
      "close": "1.5461",
      "average": "1.5157",
      "volume": "126262.45",
      "turnover": "191384.63",
      "trades": "47"
    },
    {
      "date": "2026-03-13",
      "bid": "1.4991",
      "ask": "1.5167",
      "open": "1.5461",
      "high": "1.5735",
      "low": "1.4971",
      "close": "1.5598",
      "average": "1.5307",
      "volume": "274934.62",
      "turnover": "420885.5",
      "trades": "48"
    },
    {
      "date": "2026-03-16",
      "bid": "1.4678",
      "ask": "1.5128",
      "open": "1.5167",
      "high": "1.5226",
      "low": "1.458",
      "close": "1.5128",
      "average": "1.4732",
      "volume": "711533.09",
      "turnover": "1048287.87",
      "trades": "83"
    },
    {
      "date": "2026-03-17",
      "bid": "1.5245",
      "ask": "1.5598",
      "open": "1.5167",
      "high": "1.5637",
      "low": "1.4971",
      "close": "1.5598",
      "average": "1.5549",
      "volume": "19936.66",
      "turnover": "30999.14",
      "trades": "29"
    },
    {
      "date": "2026-03-18",
      "bid": "1.5128",
      "ask": "1.5558",
      "open": "1.638",
      "high": "1.638",
      "low": "1.5128",
      "close": "1.5656",
      "average": "1.5432",
      "volume": "61412.35",
      "turnover": "94744.29",
      "trades": "65"
    },
    {
      "date": "2026-03-19",
      "bid": "1.4599",
      "ask": "1.5519",
      "open": "1.5558",
      "high": "1.5637",
      "low": "1.4384",
      "close": "1.5519",
      "average": "1.4825",
      "volume": "33517.99",
      "turnover": "49700.68",
      "trades": "32"
    },
    {
      "date": "2026-03-20",
      "bid": "1.4188",
      "ask": "1.5441",
      "open": "1.5147",
      "high": "1.5441",
      "low": "1.4149",
      "close": "1.5441",
      "average": "1.444",
      "volume": "248494.45",
      "turnover": "358968.13",
      "trades": "70"
    },
    {
      "date": "2026-03-23",
      "bid": "1.4599",
      "ask": "1.5147",
      "open": "1.5167",
      "high": "1.5167",
      "low": "1.4188",
      "close": "1.4482",
      "average": "1.4582",
      "volume": "86253.21",
      "turnover": "125773.54",
      "trades": "39"
    },
    {
      "date": "2026-03-24",
      "bid": "1.4482",
      "ask": "1.4854",
      "open": "1.5128",
      "high": "1.5128",
      "low": "1.4286",
      "close": "1.4873",
      "average": "1.4604",
      "volume": "12195.6",
      "turnover": "17812.04",
      "trades": "43"
    },
    {
      "date": "2026-03-25",
      "bid": "1.4834",
      "ask": "1.5304",
      "open": "1.5539",
      "high": "1.5539",
      "low": "1.4541",
      "close": "1.5167",
      "average": "1.4963",
      "volume": "66147.93",
      "turnover": "98974.83",
      "trades": "30"
    },
    {
      "date": "2026-03-26",
      "bid": "1.4639",
      "ask": "1.4913",
      "open": "1.5304",
      "high": "1.5402",
      "low": "1.4697",
      "close": "1.4932",
      "average": "1.4995",
      "volume": "25078.96",
      "turnover": "37606.28",
      "trades": "25"
    },
    {
      "date": "2026-03-27",
      "bid": "1.4365",
      "ask": "1.4756",
      "open": "1.4717",
      "high": "1.5108",
      "low": "1.4482",
      "close": "1.4776",
      "average": "1.4685",
      "volume": "140990.38",
      "turnover": "207050.69",
      "trades": "42"
    },
    {
      "date": "2026-03-30",
      "bid": "1.4423",
      "ask": "1.4756",
      "open": "1.4384",
      "high": "1.4756",
      "low": "1.4188",
      "close": "1.4756",
      "average": "1.4449",
      "volume": "95096.92",
      "turnover": "137406.47",
      "trades": "29"
    },
    {
      "date": "2026-03-31",
      "bid": "1.4443",
      "ask": "1.4678",
      "open": "1.5108",
      "high": "1.5108",
      "low": "1.4404",
      "close": "1.4697",
      "average": "1.456",
      "volume": "58883.1",
      "turnover": "85738.45",
      "trades": "15"
    },
    {
      "date": "2026-04-01",
      "bid": "1.4012",
      "ask": "1.4619",
      "open": "1.4971",
      "high": "1.4971",
      "low": "1.3347",
      "close": "1.4012",
      "average": "1.4085",
      "volume": "190274.58",
      "turnover": "267999.5",
      "trades": "82"
    },
    {
      "date": "2026-04-02",
      "bid": "1.3562",
      "ask": "1.3973",
      "open": "1.3993",
      "high": "1.4012",
      "low": "1.3347",
      "close": "1.3954",
      "average": "1.3792",
      "volume": "6655.77",
      "turnover": "9180.35",
      "trades": "16"
    },
    {
      "date": "2026-04-07",
      "bid": "1.4188",
      "ask": "1.4717",
      "open": "1.3954",
      "high": "1.501",
      "low": "1.3699",
      "close": "1.4834",
      "average": "1.4154",
      "volume": "175492.48",
      "turnover": "248398.96",
      "trades": "46"
    },
    {
      "date": "2026-04-08",
      "bid": "1.4991",
      "ask": "1.5187",
      "open": "1.4815",
      "high": "1.595",
      "low": "1.4482",
      "close": "1.5461",
      "average": "1.509",
      "volume": "485207.17",
      "turnover": "732326.2",
      "trades": "89"
    },
    {
      "date": "2026-04-09",
      "bid": "1.458",
      "ask": "1.5167",
      "open": "1.4678",
      "high": "1.5226",
      "low": "1.4384",
      "close": "1.458",
      "average": "1.469",
      "volume": "43299.82",
      "turnover": "63629.59",
      "trades": "19"
    },
    {
      "date": "2026-04-10",
      "bid": "1.4678",
      "ask": "1.5245",
      "open": "1.5167",
      "high": "1.5343",
      "low": "1.4443",
      "close": "1.5265",
      "average": "1.4794",
      "volume": "74616.6",
      "turnover": "110395.91",
      "trades": "37"
    },
    {
      "date": "2026-04-13",
      "bid": "1.4619",
      "ask": "1.4873",
      "open": "1.5245",
      "high": "1.5245",
      "low": "1.4482",
      "close": "1.4854",
      "average": "1.4931",
      "volume": "14878.15",
      "turnover": "22215.61",
      "trades": "29"
    },
    {
      "date": "2026-04-14",
      "bid": "1.4678",
      "ask": "1.5324",
      "open": "1.4854",
      "high": "1.6146",
      "low": "1.4384",
      "close": "1.5324",
      "average": "1.5013",
      "volume": "755940.68",
      "turnover": "1134994.33",
      "trades": "101"
    },
    {
      "date": "2026-04-15",
      "bid": "1.4795",
      "ask": "1.5069",
      "open": "1.5304",
      "high": "1.5461",
      "low": "1.458",
      "close": "1.505",
      "average": "1.4925",
      "volume": "143857.89",
      "turnover": "214684.73",
      "trades": "53"
    },
    {
      "date": "2026-04-16",
      "bid": "1.4756",
      "ask": "1.4913",
      "open": "1.5069",
      "high": "1.5363",
      "low": "1.4678",
      "close": "1.4913",
      "average": "1.5034",
      "volume": "255014.31",
      "turnover": "383410.17",
      "trades": "46"
    },
    {
      "date": "2026-04-17",
      "bid": "1.5167",
      "ask": "1.5363",
      "open": "1.4913",
      "high": "1.5598",
      "low": "1.4678",
      "close": "1.5167",
      "average": "1.5019",
      "volume": "151967.86",
      "turnover": "228254.72",
      "trades": "50"
    },
    {
      "date": "2026-04-20",
      "bid": "1.4873",
      "ask": "1.5128",
      "open": "1.5343",
      "high": "1.5343",
      "low": "1.4815",
      "close": "1.5128",
      "average": "1.5007",
      "volume": "114412.25",
      "turnover": "171699.16",
      "trades": "38"
    },
    {
      "date": "2026-04-21",
      "bid": "1.4325",
      "ask": "1.4521",
      "open": "1.5128",
      "high": "1.5128",
      "low": "1.4482",
      "close": "1.4873",
      "average": "1.4786",
      "volume": "73099.04",
      "turnover": "108092.82",
      "trades": "42"
    },
    {
      "date": "2026-04-22",
      "bid": "1.4286",
      "ask": "1.4502",
      "open": "1.4462",
      "high": "1.458",
      "low": "1.4149",
      "close": "1.4502",
      "average": "1.4366",
      "volume": "186402.52",
      "turnover": "267791.73",
      "trades": "53"
    },
    {
      "date": "2026-04-23",
      "bid": "1.4091",
      "ask": "1.4384",
      "open": "1.5147",
      "high": "1.5147",
      "low": "1.4091",
      "close": "1.4404",
      "average": "1.4366",
      "volume": "38096.2",
      "turnover": "54728.41",
      "trades": "21"
    },
    {
      "date": "2026-04-24",
      "bid": "1.3973",
      "ask": "1.4149",
      "open": "1.4658",
      "high": "1.4658",
      "low": "1.3973",
      "close": "1.4169",
      "average": "1.4145",
      "volume": "34673.78",
      "turnover": "49050.69",
      "trades": "22"
    },
    {
      "date": "2026-04-27",
      "bid": "1.4012",
      "ask": "1.456",
      "open": "1.3973",
      "high": "1.5069",
      "low": "1.3777",
      "close": "1.505",
      "average": "1.4308",
      "volume": "31702.04",
      "turnover": "45359.05",
      "trades": "25"
    },
    {
      "date": "2026-04-28",
      "bid": "1.4051",
      "ask": "1.4325",
      "open": "1.456",
      "high": "1.458",
      "low": "1.3914",
      "close": "1.456",
      "average": "1.436",
      "volume": "12509.33",
      "turnover": "17963.23",
      "trades": "22"
    },
    {
      "date": "2026-04-29",
      "bid": "1.3621",
      "ask": "1.3895",
      "open": "1.3993",
      "high": "1.4599",
      "low": "1.3621",
      "close": "1.3895",
      "average": "1.4145",
      "volume": "166352.42",
      "turnover": "235311.48",
      "trades": "49"
    },
    {
      "date": "2026-04-30",
      "bid": "1.3406",
      "ask": "1.3758",
      "open": "1.3895",
      "high": "1.4012",
      "low": "1.3366",
      "close": "1.3777",
      "average": "1.372",
      "volume": "34058.59",
      "turnover": "46728.41",
      "trades": "22"
    },
    {
      "date": "2026-05-04",
      "bid": "1.3582",
      "ask": "1.3777",
      "open": "1.3777",
      "high": "1.4462",
      "low": "1.3406",
      "close": "1.3777",
      "average": "1.3572",
      "volume": "32792.43",
      "turnover": "44506.03",
      "trades": "25"
    },
    {
      "date": "2026-05-05",
      "bid": "1.1957",
      "ask": "1.2075",
      "open": "1.3347",
      "high": "1.3347",
      "low": "1.1449",
      "close": "1.1742",
      "average": "1.1938",
      "volume": "2074955.87",
      "turnover": "2477077.45",
      "trades": "314"
    },
    {
      "date": "2026-05-06",
      "bid": "1.2271",
      "ask": "1.2388",
      "open": "1.2094",
      "high": "1.2916",
      "low": "1.2075",
      "close": "1.2388",
      "average": "1.2252",
      "volume": "687060.12",
      "turnover": "841783.82",
      "trades": "125"
    },
    {
      "date": "2026-05-07",
      "bid": "1.2036",
      "ask": "1.229",
      "open": "1.2525",
      "high": "1.2525",
      "low": "1.1899",
      "close": "1.229",
      "average": "1.2091",
      "volume": "193089.97",
      "turnover": "233489.74",
      "trades": "59"
    },
    {
      "date": "2026-05-08",
      "bid": "1.2055",
      "ask": "1.231",
      "open": "1.2388",
      "high": "1.2564",
      "low": "1.1957",
      "close": "1.231",
      "average": "1.2225",
      "volume": "72429.68",
      "turnover": "88551.92",
      "trades": "36"
    },
    {
      "date": "2026-05-11",
      "bid": "1.2055",
      "ask": "1.2329",
      "open": "1.2055",
      "high": "1.2388",
      "low": "1.1977",
      "close": "1.2349",
      "average": "1.2043",
      "volume": "79583.13",
      "turnover": "95851.72",
      "trades": "30"
    },
    {
      "date": "2026-05-12",
      "bid": "1.1899",
      "ask": "1.2173",
      "open": "1.2329",
      "high": "1.2544",
      "low": "1.186",
      "close": "1.2173",
      "average": "1.2021",
      "volume": "95881.75",
      "turnover": "115264.66",
      "trades": "33"
    },
    {
      "date": "2026-05-13",
      "bid": "1.1957",
      "ask": "1.1977",
      "open": "1.1899",
      "high": "1.2427",
      "low": "1.1899",
      "close": "1.1957",
      "average": "1.2131",
      "volume": "62319.82",
      "turnover": "75597.75",
      "trades": "24"
    },
    {
      "date": "2026-05-15",
      "bid": "1.1997",
      "ask": "1.2192",
      "open": "1.1977",
      "high": "1.2564",
      "low": "1.1977",
      "close": "1.2212",
      "average": "1.22",
      "volume": "53150.12",
      "turnover": "64844.02",
      "trades": "31"
    },
    {
      "date": "2026-05-18",
      "bid": "1.1997",
      "ask": "1.2408",
      "open": "1.2212",
      "high": "1.2408",
      "low": "1.1977",
      "close": "1.2408",
      "average": "1.221",
      "volume": "81245.8",
      "turnover": "99200.71",
      "trades": "27"
    },
    {
      "date": "2026-05-19",
      "bid": "1.2055",
      "ask": "1.2231",
      "open": "1.2427",
      "high": "1.2427",
      "low": "1.2055",
      "close": "1.2231",
      "average": "1.2217",
      "volume": "102081.75",
      "turnover": "124719.66",
      "trades": "37"
    },
    {
      "date": "2026-05-20",
      "bid": "1.229",
      "ask": "1.2603",
      "open": "1.2231",
      "high": "1.2721",
      "low": "1.1938",
      "close": "1.2603",
      "average": "1.2196",
      "volume": "57031.38",
      "turnover": "69557.91",
      "trades": "35"
    },
    {
      "date": "2026-05-21",
      "bid": "1.2192",
      "ask": "1.231",
      "open": "1.2525",
      "high": "1.2525",
      "low": "1.2192",
      "close": "1.2349",
      "average": "1.2309",
      "volume": "82269.76",
      "turnover": "101268.32",
      "trades": "24"
    },
    {
      "date": "2026-05-22",
      "bid": "1.2134",
      "ask": "1.231",
      "open": "1.2388",
      "high": "1.2388",
      "low": "1.2094",
      "close": "1.231",
      "average": "1.2177",
      "volume": "70102.77",
      "turnover": "85364.76",
      "trades": "37"
    },
    {
      "date": "2026-05-25",
      "bid": "1.2153",
      "ask": "1.231",
      "open": "1.231",
      "high": "1.2486",
      "low": "1.2134",
      "close": "1.231",
      "average": "1.2359",
      "volume": "51578.4",
      "turnover": "63748.02",
      "trades": "32"
    },
    {
      "date": "2026-05-26",
      "bid": "1.2251",
      "ask": "1.2505",
      "open": "1.2231",
      "high": "1.2564",
      "low": "1.2231",
      "close": "1.2525",
      "average": "1.2287",
      "volume": "184288.16",
      "turnover": "226457.42",
      "trades": "30"
    },
    {
      "date": "2026-05-27",
      "bid": "1.2486",
      "ask": "1.2584",
      "open": "1.2525",
      "high": "1.2584",
      "low": "1.2153",
      "close": "1.2584",
      "average": "1.2415",
      "volume": "47928.1",
      "turnover": "59508.87",
      "trades": "42"
    },
    {
      "date": "2026-05-28",
      "bid": "1.2271",
      "ask": "1.2681",
      "open": "1.2603",
      "high": "1.2681",
      "low": "1.2231",
      "close": "1.2681",
      "average": "1.236",
      "volume": "190271.51",
      "turnover": "235180.55",
      "trades": "33"
    },
    {
      "date": "2026-05-29",
      "bid": "1.1957",
      "ask": "1.2134",
      "open": "1.2681",
      "high": "1.2681",
      "low": "1.1879",
      "close": "1.1957",
      "average": "1.1985",
      "volume": "507838.64",
      "turnover": "608641.04",
      "trades": "46"
    },
    {
      "date": "2026-06-01",
      "bid": "1.1997",
      "ask": "1.2427",
      "open": "1.2134",
      "high": "1.2955",
      "low": "1.1957",
      "close": "1.2408",
      "average": "1.234",
      "volume": "75069.31",
      "turnover": "92642.67",
      "trades": "77"
    },
    {
      "date": "2026-06-02",
      "bid": "1.2036",
      "ask": "1.2134",
      "open": "1.2427",
      "high": "1.2427",
      "low": "1.2036",
      "close": "1.2036",
      "average": "1.2167",
      "volume": "28066.04",
      "turnover": "34148.02",
      "trades": "20"
    },
    {
      "date": "2026-06-03",
      "bid": "1.231",
      "ask": "1.2603",
      "open": "1.2212",
      "high": "1.2623",
      "low": "1.2134",
      "close": "1.2603",
      "average": "1.2538",
      "volume": "141713.9",
      "turnover": "177680.81",
      "trades": "52"
    },
    {
      "date": "2026-06-04",
      "bid": "1.2173",
      "ask": "1.2408",
      "open": "1.2603",
      "high": "1.2603",
      "low": "1.2212",
      "close": "1.2368",
      "average": "1.2306",
      "volume": "70572.85",
      "turnover": "86849.5",
      "trades": "30"
    },
    {
      "date": "2026-06-05",
      "bid": "1.1938",
      "ask": "1.2408",
      "open": "1.2701",
      "high": "1.2701",
      "low": "1.1801",
      "close": "1.2408",
      "average": "1.2267",
      "volume": "177555.74",
      "turnover": "217809.66",
      "trades": "43"
    },
    {
      "date": "2026-06-08",
      "bid": "1.20",
      "ask": "1.24",
      "open": "1.22",
      "high": "1.268",
      "low": "1.20",
      "close": "1.24",
      "average": "1.2102",
      "volume": "34661",
      "turnover": "41947.3",
      "trades": "34"
    },
    {
      "date": "2026-06-09",
      "bid": "1.218",
      "ask": "1.24",
      "open": "1.24",
      "high": "1.24",
      "low": "1.20",
      "close": "1.24",
      "average": "1.2217",
      "volume": "92260",
      "turnover": "112717.17",
      "trades": "42"
    },
    {
      "date": "2026-06-10",
      "bid": "1.21",
      "ask": "1.238",
      "open": "1.238",
      "high": "1.238",
      "low": "1.208",
      "close": "1.238",
      "average": "1.213",
      "volume": "68834",
      "turnover": "83493.04",
      "trades": "25"
    },
    {
      "date": "2026-06-11",
      "bid": "1.212",
      "ask": "1.266",
      "open": "1.238",
      "high": "1.268",
      "low": "1.19",
      "close": "1.268",
      "average": "1.215",
      "volume": "248809",
      "turnover": "302300.33",
      "trades": "55"
    },
    {
      "date": "2026-06-12",
      "bid": "1.22",
      "ask": "1.242",
      "open": "1.264",
      "high": "1.264",
      "low": "1.212",
      "close": "1.242",
      "average": "1.2373",
      "volume": "65122",
      "turnover": "80575.03",
      "trades": "44"
    },
    {
      "date": "2026-06-15",
      "bid": "1.196",
      "ask": "1.20",
      "open": "1.218",
      "high": "1.22",
      "low": "1.18",
      "close": "1.20",
      "average": "1.1997",
      "volume": "793626",
      "turnover": "952139.48",
      "trades": "85"
    },
    {
      "date": "2026-06-16",
      "bid": "1.192",
      "ask": "1.20",
      "open": "1.20",
      "high": "1.252",
      "low": "1.192",
      "close": "1.20",
      "average": "1.2086",
      "volume": "577307",
      "turnover": "697704.79",
      "trades": "72"
    },
    {
      "date": "2026-06-17",
      "bid": "1.206",
      "ask": "1.234",
      "open": "1.258",
      "high": "1.258",
      "low": "1.20",
      "close": "1.234",
      "average": "1.2136",
      "volume": "222249",
      "turnover": "269728.24",
      "trades": "35"
    },
    {
      "date": "2026-06-18",
      "bid": "1.218",
      "ask": "1.242",
      "open": "1.232",
      "high": "1.248",
      "low": "1.204",
      "close": "1.244",
      "average": "1.2196",
      "volume": "270346",
      "turnover": "329705.21",
      "trades": "41"
    },
    {
      "date": "2026-06-22",
      "bid": "1.208",
      "ask": "1.23",
      "open": "1.236",
      "high": "1.24",
      "low": "1.202",
      "close": "1.236",
      "average": "1.2131",
      "volume": "196880",
      "turnover": "238840.47",
      "trades": "59"
    },
    {
      "date": "2026-06-23",
      "bid": "1.196",
      "ask": "1.218",
      "open": "1.21",
      "high": "1.24",
      "low": "1.20",
      "close": "1.218",
      "average": "1.2161",
      "volume": "331443",
      "turnover": "403064.58",
      "trades": "52"
    },
    {
      "date": "2026-06-24",
      "bid": "1.202",
      "ask": "1.214",
      "open": "1.218",
      "high": "1.226",
      "low": "1.20",
      "close": "1.216",
      "average": "1.2053",
      "volume": "779792",
      "turnover": "939862.43",
      "trades": "56"
    },
    {
      "date": "2026-06-25",
      "bid": "1.20",
      "ask": "1.218",
      "open": "1.276",
      "high": "1.276",
      "low": "1.21",
      "close": "1.218",
      "average": "1.211",
      "volume": "61416",
      "turnover": "74373.1",
      "trades": "16"
    },
    {
      "date": "2026-06-26",
      "bid": "1.20",
      "ask": "1.218",
      "open": "1.246",
      "high": "1.246",
      "low": "1.20",
      "close": "1.22",
      "average": "1.2157",
      "volume": "230239",
      "turnover": "279904.9",
      "trades": "55"
    },
    {
      "date": "2026-06-29",
      "bid": "1.176",
      "ask": "1.20",
      "open": "1.218",
      "high": "1.22",
      "low": "1.174",
      "close": "1.20",
      "average": "1.1935",
      "volume": "148917",
      "turnover": "177733.16",
      "trades": "44"
    },
    {
      "date": "2026-06-30",
      "bid": "1.232",
      "ask": "1.24",
      "open": "1.21",
      "high": "1.25",
      "low": "1.186",
      "close": "1.24",
      "average": "1.2205",
      "volume": "940622",
      "turnover": "1148058.42",
      "trades": "90"
    },
    {
      "date": "2026-07-01",
      "bid": "1.242",
      "ask": "1.26",
      "open": "1.248",
      "high": "1.272",
      "low": "1.204",
      "close": "1.242",
      "average": "1.2235",
      "volume": "473935",
      "turnover": "579882.12",
      "trades": "53"
    },
    {
      "date": "2026-07-02",
      "bid": "1.292",
      "ask": "1.314",
      "open": "1.26",
      "high": "1.35",
      "low": "1.24",
      "close": "1.314",
      "average": "1.2934",
      "volume": "949561",
      "turnover": "1228150.98",
      "trades": "130"
    },
    {
      "date": "2026-07-03",
      "bid": "1.27",
      "ask": "1.29",
      "open": "1.31",
      "high": "1.31",
      "low": "1.27",
      "close": "1.29",
      "average": "1.2888",
      "volume": "319074",
      "turnover": "411258.04",
      "trades": "58"
    },
    {
      "date": "2026-07-06",
      "bid": "1.282",
      "ask": "1.308",
      "open": "1.272",
      "high": "1.398",
      "low": "1.272",
      "close": "1.31",
      "average": "1.3075",
      "volume": "662310",
      "turnover": "865938.49",
      "trades": "96"
    },
    {
      "date": "2026-07-07",
      "bid": "1.35",
      "ask": "1.37",
      "open": "1.31",
      "high": "1.398",
      "low": "1.31",
      "close": "1.394",
      "average": "1.3447",
      "volume": "744473",
      "turnover": "1001083.66",
      "trades": "96"
    },
    {
      "date": "2026-07-08",
      "bid": "1.34",
      "ask": "1.368",
      "open": "1.39",
      "high": "1.39",
      "low": "1.30",
      "close": "1.374",
      "average": "1.3307",
      "volume": "635257",
      "turnover": "845324.14",
      "trades": "89"
    },
    {
      "date": "2026-07-09",
      "bid": "1.35",
      "ask": "1.378",
      "open": "1.396",
      "high": "1.396",
      "low": "1.334",
      "close": "1.378",
      "average": "1.356",
      "volume": "169121",
      "turnover": "229328.8",
      "trades": "25"
    },
    {
      "date": "2026-07-10",
      "bid": "1.35",
      "ask": "1.378",
      "open": "1.374",
      "high": "1.426",
      "low": "1.35",
      "close": "1.398",
      "average": "1.3836",
      "volume": "194184",
      "turnover": "268680.48",
      "trades": "48"
    },
    {
      "date": "2026-07-13",
      "bid": "1.352",
      "ask": "1.394",
      "open": "1.398",
      "high": "1.40",
      "low": "1.35",
      "close": "1.394",
      "average": "1.3679",
      "volume": "410789",
      "turnover": "561918.23",
      "trades": "43"
    },
    {
      "date": "2026-07-14",
      "bid": "1.326",
      "ask": "1.38",
      "open": "1.394",
      "high": "1.396",
      "low": "1.322",
      "close": "1.388",
      "average": "1.3349",
      "volume": "48851",
      "turnover": "65210.56",
      "trades": "31"
    },
    {
      "date": "2026-07-15",
      "bid": "1.30",
      "ask": "1.328",
      "open": "1.322",
      "high": "1.388",
      "low": "1.30",
      "close": "1.33",
      "average": "1.3269",
      "volume": "22445",
      "turnover": "29781.39",
      "trades": "15"
    },
    {
      "date": "2026-07-16",
      "bid": "1.294",
      "ask": "1.322",
      "open": "1.328",
      "high": "1.372",
      "low": "1.294",
      "close": "1.372",
      "average": "1.3134",
      "volume": "121760",
      "turnover": "159913.67",
      "trades": "33"
    },
    {
      "date": "2026-07-17",
      "bid": "1.264",
      "ask": "1.288",
      "open": "1.308",
      "high": "1.308",
      "low": "1.27",
      "close": "1.288",
      "average": "1.2882",
      "volume": "67804",
      "turnover": "87357.35",
      "trades": "44"
    },
    {
      "date": "2026-07-20",
      "bid": "1.25",
      "ask": "1.258",
      "open": "1.29",
      "high": "1.296",
      "low": "1.228",
      "close": "1.258",
      "average": "1.2549",
      "volume": "200290",
      "turnover": "251335.18",
      "trades": "39"
    },
    {
      "date": "2026-07-21",
      "bid": "1.266",
      "ask": "1.346",
      "open": "1.258",
      "high": "1.348",
      "low": "1.25",
      "close": "1.348",
      "average": "1.2888",
      "volume": "166477",
      "turnover": "214556.94",
      "trades": "36"
    },
    {
      "date": "2026-07-22",
      "bid": "1.274",
      "ask": "1.298",
      "open": "1.346",
      "high": "1.346",
      "low": "1.28",
      "close": "1.33",
      "average": "1.2947",
      "volume": "67619",
      "turnover": "87297.3",
      "trades": "40"
    },
    {
      "date": "2026-07-23",
      "bid": "1.274",
      "ask": "1.30",
      "open": "1.298",
      "high": "1.32",
      "low": "1.262",
      "close": "1.274",
      "average": "1.2738",
      "volume": "36950",
      "turnover": "47068.59",
      "trades": "30"
    },
    {
      "date": "2026-07-24",
      "bid": "1.252",
      "ask": "1.268",
      "open": "1.30",
      "high": "1.338",
      "low": "1.23",
      "close": "1.27",
      "average": "1.2569",
      "volume": "395448",
      "turnover": "497374.13",
      "trades": "73"
    },
    {
      "date": "2026-07-27",
      "bid": "1.244",
      "ask": "1.268",
      "open": "1.26",
      "high": "1.29",
      "low": "1.246",
      "close": "1.246",
      "average": "1.2637",
      "volume": "447368",
      "turnover": "565120.5",
      "trades": "73"
    },
    {
      "date": "2026-07-28",
      "bid": "1.23",
      "ask": "1.258",
      "open": "1.25",
      "high": "1.298",
      "low": "1.23",
      "close": "1.232",
      "average": "1.2416",
      "volume": "271474",
      "turnover": "337061.18",
      "trades": "44"
    },
    {
      "date": "2026-07-29",
      "bid": "1.296",
      "ask": "1.318",
      "open": "1.256",
      "high": "1.328",
      "low": "1.232",
      "close": "1.32",
      "average": "1.2779",
      "volume": "3271656",
      "turnover": "4159869.44",
      "trades": "225"
    },
    {
      "date": "2026-07-30",
      "bid": "1.282",
      "ask": "1.302",
      "open": "1.318",
      "high": "1.318",
      "low": "1.256",
      "close": "1.302",
      "average": "1.2935",
      "volume": "456510",
      "turnover": "590476.78",
      "trades": "95"
    },
    {
      "date": "2026-07-31",
      "bid": "1.312",
      "ask": "1.318",
      "open": "1.302",
      "high": "1.35",
      "low": "1.276",
      "close": "1.318",
      "average": "1.3162",
      "volume": "465740",
      "turnover": "613029.57",
      "trades": "76"
    },
    {
      "date": "2026-08-03",
      "bid": "1.30",
      "ask": "1.31",
      "open": "1.312",
      "high": "1.35",
      "low": "1.30",
      "close": "1.308",
      "average": "1.3227",
      "volume": "470077",
      "turnover": "621736.52",
      "trades": "78"
    },
    {
      "date": "2026-08-04",
      "bid": "1.304",
      "ask": "1.326",
      "open": "1.31",
      "high": "1.326",
      "low": "1.30",
      "close": "1.326",
      "average": "1.3108",
      "volume": "80654",
      "turnover": "105718.66",
      "trades": "38"
    },
    {
      "date": "2026-08-05",
      "bid": "1.322",
      "ask": "1.358",
      "open": "1.32",
      "high": "1.368",
      "low": "1.302",
      "close": "1.358",
      "average": "1.339",
      "volume": "347622",
      "turnover": "465555.08",
      "trades": "60"
    },
    {
      "date": "2026-08-06",
      "bid": "1.316",
      "ask": "1.34",
      "open": "1.36",
      "high": "1.36",
      "low": "1.316",
      "close": "1.34",
      "average": "1.3354",
      "volume": "160291",
      "turnover": "214052.92",
      "trades": "40"
    }
  ]
}