{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2339902/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/isofol?id=TX2339902",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2339902",
    "asset_class": "SHARES",
    "isin": "SE0009581051",
    "symbol": "ISOFOL",
    "company": "Isofol Medical",
    "market": null,
    "last_sale_price": "SEK 0.826",
    "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": "8.102",
      "ask": "8.1459",
      "open": "8.2162",
      "high": "8.2865",
      "low": "7.7593",
      "close": "8.1459",
      "average": "7.9641",
      "volume": "349437.72",
      "turnover": "2783655.99",
      "trades": "312"
    },
    {
      "date": "2021-08-10",
      "bid": "8.0493",
      "ask": "8.0932",
      "open": "8.1547",
      "high": "8.4359",
      "low": "8.0405",
      "close": "8.0493",
      "average": "8.1972",
      "volume": "131307.56",
      "turnover": "1076336.39",
      "trades": "154"
    },
    {
      "date": "2021-08-11",
      "bid": "8.0405",
      "ask": "8.0668",
      "open": "8.0493",
      "high": "8.1284",
      "low": "7.9614",
      "close": "8.0405",
      "average": "8.0433",
      "volume": "123339.39",
      "turnover": "992282.11",
      "trades": "132"
    },
    {
      "date": "2021-08-12",
      "bid": "8.0844",
      "ask": "8.1284",
      "open": "8.1371",
      "high": "8.2953",
      "low": "7.9087",
      "close": "8.1108",
      "average": "8.0726",
      "volume": "288712.55",
      "turnover": "2328861",
      "trades": "157"
    },
    {
      "date": "2021-08-13",
      "bid": "8.0844",
      "ask": "8.0932",
      "open": "8.1108",
      "high": "8.2514",
      "low": "8.0317",
      "close": "8.0844",
      "average": "8.0986",
      "volume": "228113.69",
      "turnover": "1847341.83",
      "trades": "180"
    },
    {
      "date": "2021-08-16",
      "bid": "7.9526",
      "ask": "7.979",
      "open": "8.1635",
      "high": "8.1635",
      "low": "7.8647",
      "close": "7.979",
      "average": "7.9409",
      "volume": "246294.15",
      "turnover": "1955804.75",
      "trades": "225"
    },
    {
      "date": "2021-08-17",
      "bid": "7.8384",
      "ask": "7.8735",
      "open": "7.9087",
      "high": "7.9087",
      "low": "7.8296",
      "close": "7.8559",
      "average": "7.8804",
      "volume": "149360.56",
      "turnover": "1177020.78",
      "trades": "199"
    },
    {
      "date": "2021-08-18",
      "bid": "7.812",
      "ask": "7.8384",
      "open": "7.9087",
      "high": "8.0141",
      "low": "7.8032",
      "close": "7.812",
      "average": "7.8686",
      "volume": "284734.15",
      "turnover": "2240472.1",
      "trades": "252"
    },
    {
      "date": "2021-08-19",
      "bid": "7.5835",
      "ask": "7.6626",
      "open": "7.8296",
      "high": "7.8296",
      "low": "7.399",
      "close": "7.6363",
      "average": "7.5998",
      "volume": "839541.8",
      "turnover": "6380398.08",
      "trades": "523"
    },
    {
      "date": "2021-08-20",
      "bid": "7.8472",
      "ask": "7.9087",
      "open": "7.6363",
      "high": "7.9087",
      "low": "7.5308",
      "close": "7.9087",
      "average": "7.7373",
      "volume": "394653.29",
      "turnover": "3053584.33",
      "trades": "275"
    },
    {
      "date": "2021-08-23",
      "bid": "7.8384",
      "ask": "7.8823",
      "open": "7.9087",
      "high": "7.9878",
      "low": "7.8208",
      "close": "7.8296",
      "average": "7.8946",
      "volume": "167663.92",
      "turnover": "1323649.51",
      "trades": "156"
    },
    {
      "date": "2021-08-24",
      "bid": "7.8823",
      "ask": "7.9087",
      "open": "7.8647",
      "high": "7.9702",
      "low": "7.8208",
      "close": "7.8735",
      "average": "7.8923",
      "volume": "303910.34",
      "turnover": "2398571.27",
      "trades": "230"
    },
    {
      "date": "2021-08-25",
      "bid": "7.8647",
      "ask": "7.8823",
      "open": "7.9175",
      "high": "8.1547",
      "low": "7.8647",
      "close": "7.8647",
      "average": "7.9487",
      "volume": "383846.98",
      "turnover": "3051100.76",
      "trades": "287"
    },
    {
      "date": "2021-08-26",
      "bid": "7.8208",
      "ask": "7.8735",
      "open": "7.8647",
      "high": "7.979",
      "low": "7.8208",
      "close": "7.9087",
      "average": "7.8719",
      "volume": "189254.91",
      "turnover": "1489807.6",
      "trades": "187"
    },
    {
      "date": "2021-08-27",
      "bid": "8.225",
      "ask": "8.2426",
      "open": "7.9878",
      "high": "8.2514",
      "low": "7.8208",
      "close": "8.2426",
      "average": "8.1122",
      "volume": "215347.77",
      "turnover": "1746948.15",
      "trades": "229"
    },
    {
      "date": "2021-08-30",
      "bid": "8.3041",
      "ask": "8.392",
      "open": "8.2602",
      "high": "8.6995",
      "low": "8.0844",
      "close": "8.392",
      "average": "8.4465",
      "volume": "495924.87",
      "turnover": "4188827.19",
      "trades": "366"
    },
    {
      "date": "2021-08-31",
      "bid": "8.1811",
      "ask": "8.4271",
      "open": "8.4359",
      "high": "8.5677",
      "low": "8.0053",
      "close": "8.1899",
      "average": "8.3108",
      "volume": "310647.21",
      "turnover": "2581734.75",
      "trades": "261"
    },
    {
      "date": "2021-09-01",
      "bid": "8.3392",
      "ask": "8.3744",
      "open": "8.2074",
      "high": "8.5677",
      "low": "8.1899",
      "close": "8.3392",
      "average": "8.3546",
      "volume": "255186.36",
      "turnover": "2132004.02",
      "trades": "186"
    },
    {
      "date": "2021-09-02",
      "bid": "8.348",
      "ask": "8.3656",
      "open": "8.3392",
      "high": "8.4271",
      "low": "8.2602",
      "close": "8.348",
      "average": "8.3641",
      "volume": "234281.57",
      "turnover": "1959576.19",
      "trades": "194"
    },
    {
      "date": "2021-09-03",
      "bid": "8.0844",
      "ask": "8.1284",
      "open": "8.3305",
      "high": "8.3305",
      "low": "8.0141",
      "close": "8.1284",
      "average": "8.145",
      "volume": "240187.72",
      "turnover": "1956328.06",
      "trades": "240"
    },
    {
      "date": "2021-09-06",
      "bid": "8.0317",
      "ask": "8.0581",
      "open": "8.1284",
      "high": "8.3129",
      "low": "7.979",
      "close": "8.0141",
      "average": "8.1059",
      "volume": "154097.99",
      "turnover": "1249114.31",
      "trades": "204"
    },
    {
      "date": "2021-09-07",
      "bid": "8.0141",
      "ask": "8.0668",
      "open": "8.0141",
      "high": "8.1899",
      "low": "7.9702",
      "close": "8.102",
      "average": "8.0473",
      "volume": "308158.44",
      "turnover": "2479880.89",
      "trades": "185"
    },
    {
      "date": "2021-09-08",
      "bid": "7.8735",
      "ask": "7.9087",
      "open": "8.102",
      "high": "8.102",
      "low": "7.8647",
      "close": "7.935",
      "average": "7.958",
      "volume": "525534.11",
      "turnover": "4176611.89",
      "trades": "330"
    },
    {
      "date": "2021-09-09",
      "bid": "7.8911",
      "ask": "7.9262",
      "open": "7.935",
      "high": "7.9702",
      "low": "7.7417",
      "close": "7.9526",
      "average": "7.8544",
      "volume": "317885.94",
      "turnover": "2496823.56",
      "trades": "241"
    },
    {
      "date": "2021-09-10",
      "bid": "7.8823",
      "ask": "7.935",
      "open": "7.9614",
      "high": "7.9878",
      "low": "7.8296",
      "close": "7.935",
      "average": "7.9262",
      "volume": "327306.18",
      "turnover": "2570312.17",
      "trades": "120"
    },
    {
      "date": "2021-09-13",
      "bid": "7.8559",
      "ask": "7.9087",
      "open": "7.8999",
      "high": "7.9965",
      "low": "7.8032",
      "close": "7.9087",
      "average": "7.8912",
      "volume": "246198.56",
      "turnover": "1942819.36",
      "trades": "154"
    },
    {
      "date": "2021-09-14",
      "bid": "7.7769",
      "ask": "7.8559",
      "open": "7.9087",
      "high": "7.9087",
      "low": "7.7681",
      "close": "7.8472",
      "average": "7.8254",
      "volume": "220077.24",
      "turnover": "1722474.94",
      "trades": "201"
    },
    {
      "date": "2021-09-15",
      "bid": "7.6187",
      "ask": "7.7417",
      "open": "7.8999",
      "high": "7.8999",
      "low": "7.6011",
      "close": "7.7329",
      "average": "7.7572",
      "volume": "314941.97",
      "turnover": "2442740.87",
      "trades": "227"
    },
    {
      "date": "2021-09-16",
      "bid": "7.645",
      "ask": "7.7066",
      "open": "7.7329",
      "high": "7.8032",
      "low": "7.4693",
      "close": "7.7066",
      "average": "7.6534",
      "volume": "288053.65",
      "turnover": "2204204.79",
      "trades": "176"
    },
    {
      "date": "2021-09-17",
      "bid": "7.6978",
      "ask": "7.7329",
      "open": "7.7066",
      "high": "7.9087",
      "low": "7.5923",
      "close": "7.7681",
      "average": "7.7419",
      "volume": "309380.64",
      "turnover": "2395197.35",
      "trades": "187"
    },
    {
      "date": "2021-09-20",
      "bid": "8.0405",
      "ask": "8.0932",
      "open": "7.7681",
      "high": "8.1284",
      "low": "7.645",
      "close": "8.0141",
      "average": "7.8285",
      "volume": "512216.27",
      "turnover": "4008884.55",
      "trades": "368"
    },
    {
      "date": "2021-09-21",
      "bid": "7.8208",
      "ask": "7.8735",
      "open": "7.9087",
      "high": "8.0405",
      "low": "7.7329",
      "close": "7.8647",
      "average": "7.8679",
      "volume": "563855.76",
      "turnover": "4426009.74",
      "trades": "296"
    },
    {
      "date": "2021-09-22",
      "bid": "7.812",
      "ask": "7.8208",
      "open": "7.935",
      "high": "7.9614",
      "low": "7.812",
      "close": "7.812",
      "average": "7.842",
      "volume": "110118.28",
      "turnover": "863553.66",
      "trades": "89"
    },
    {
      "date": "2021-09-23",
      "bid": "7.8384",
      "ask": "7.8559",
      "open": "7.8472",
      "high": "7.9526",
      "low": "7.7769",
      "close": "7.8559",
      "average": "7.8442",
      "volume": "1039234.31",
      "turnover": "8138770.45",
      "trades": "245"
    },
    {
      "date": "2021-09-24",
      "bid": "8.102",
      "ask": "8.1547",
      "open": "7.9614",
      "high": "8.1899",
      "low": "7.8999",
      "close": "8.1635",
      "average": "8.0396",
      "volume": "1140726.67",
      "turnover": "9171162.26",
      "trades": "611"
    },
    {
      "date": "2021-09-27",
      "bid": "8.3832",
      "ask": "8.4359",
      "open": "8.1635",
      "high": "8.5414",
      "low": "8.102",
      "close": "8.4271",
      "average": "8.3055",
      "volume": "1734610.45",
      "turnover": "14406474.4",
      "trades": "852"
    },
    {
      "date": "2021-09-28",
      "bid": "8.0756",
      "ask": "8.2162",
      "open": "8.4535",
      "high": "8.5941",
      "low": "8.0581",
      "close": "8.2162",
      "average": "8.2532",
      "volume": "1177417.59",
      "turnover": "9715438.97",
      "trades": "617"
    },
    {
      "date": "2021-09-29",
      "bid": "8.1371",
      "ask": "8.1899",
      "open": "8.2162",
      "high": "8.3041",
      "low": "8.0405",
      "close": "8.1899",
      "average": "8.1866",
      "volume": "572317.82",
      "turnover": "4685349.53",
      "trades": "328"
    },
    {
      "date": "2021-09-30",
      "bid": "8.0581",
      "ask": "8.1108",
      "open": "8.1899",
      "high": "8.2514",
      "low": "7.8735",
      "close": "8.1108",
      "average": "8.042",
      "volume": "504043.26",
      "turnover": "4053506.17",
      "trades": "253"
    },
    {
      "date": "2021-10-01",
      "bid": "8.0493",
      "ask": "8.102",
      "open": "8.1108",
      "high": "8.1108",
      "low": "7.9438",
      "close": "8.102",
      "average": "8.0209",
      "volume": "260191.22",
      "turnover": "2086985.41",
      "trades": "131"
    },
    {
      "date": "2021-10-04",
      "bid": "7.9965",
      "ask": "8.0581",
      "open": "8.1371",
      "high": "8.2074",
      "low": "7.9878",
      "close": "8.0581",
      "average": "8.0624",
      "volume": "250776.67",
      "turnover": "2021852.55",
      "trades": "142"
    },
    {
      "date": "2021-10-05",
      "bid": "8.1899",
      "ask": "8.2426",
      "open": "8.0581",
      "high": "8.2602",
      "low": "8.0405",
      "close": "8.1899",
      "average": "8.1313",
      "volume": "363297.24",
      "turnover": "2954074.22",
      "trades": "235"
    },
    {
      "date": "2021-10-06",
      "bid": "8.0053",
      "ask": "8.0756",
      "open": "8.1899",
      "high": "8.1899",
      "low": "7.9438",
      "close": "8.0756",
      "average": "8.0553",
      "volume": "207210.04",
      "turnover": "1669155.5",
      "trades": "148"
    },
    {
      "date": "2021-10-07",
      "bid": "7.9087",
      "ask": "7.9175",
      "open": "8.0053",
      "high": "8.0756",
      "low": "7.8296",
      "close": "7.979",
      "average": "7.9573",
      "volume": "219773.4",
      "turnover": "1748797.42",
      "trades": "183"
    },
    {
      "date": "2021-10-08",
      "bid": "7.8472",
      "ask": "7.8647",
      "open": "7.979",
      "high": "8.0405",
      "low": "7.7417",
      "close": "7.8647",
      "average": "7.8666",
      "volume": "355442.86",
      "turnover": "2796120.49",
      "trades": "254"
    },
    {
      "date": "2021-10-11",
      "bid": "7.7769",
      "ask": "7.8384",
      "open": "7.9438",
      "high": "7.9438",
      "low": "7.7329",
      "close": "7.7681",
      "average": "7.7993",
      "volume": "322808.86",
      "turnover": "2517699.77",
      "trades": "216"
    },
    {
      "date": "2021-10-12",
      "bid": "7.7153",
      "ask": "7.8032",
      "open": "7.7681",
      "high": "7.8647",
      "low": "7.6626",
      "close": "7.8032",
      "average": "7.7947",
      "volume": "159398.73",
      "turnover": "1242465.11",
      "trades": "130"
    },
    {
      "date": "2021-10-13",
      "bid": "7.7593",
      "ask": "7.8208",
      "open": "7.7505",
      "high": "7.8472",
      "low": "7.7329",
      "close": "7.8208",
      "average": "7.7994",
      "volume": "164756.36",
      "turnover": "1285020.68",
      "trades": "112"
    },
    {
      "date": "2021-10-14",
      "bid": "7.7769",
      "ask": "7.8208",
      "open": "7.8208",
      "high": "7.8384",
      "low": "7.6011",
      "close": "7.8208",
      "average": "7.7747",
      "volume": "383314.4",
      "turnover": "2980157.32",
      "trades": "312"
    },
    {
      "date": "2021-10-15",
      "bid": "7.6802",
      "ask": "7.7505",
      "open": "7.812",
      "high": "7.8735",
      "low": "7.645",
      "close": "7.7505",
      "average": "7.7295",
      "volume": "496209.37",
      "turnover": "3835448.85",
      "trades": "275"
    },
    {
      "date": "2021-10-18",
      "bid": "7.9614",
      "ask": "8.0317",
      "open": "7.7769",
      "high": "8.1284",
      "low": "7.7681",
      "close": "8.0229",
      "average": "7.9675",
      "volume": "670734.2",
      "turnover": "5347066.26",
      "trades": "505"
    },
    {
      "date": "2021-10-19",
      "bid": "8.1723",
      "ask": "8.1899",
      "open": "8.1723",
      "high": "8.1899",
      "low": "8.0581",
      "close": "8.1899",
      "average": "8.148",
      "volume": "457778.47",
      "turnover": "3730068.58",
      "trades": "427"
    },
    {
      "date": "2021-10-20",
      "bid": "7.8911",
      "ask": "7.9262",
      "open": "8.1987",
      "high": "8.1987",
      "low": "7.8911",
      "close": "7.935",
      "average": "8.0427",
      "volume": "1117495.84",
      "turnover": "8987753.46",
      "trades": "396"
    },
    {
      "date": "2021-10-21",
      "bid": "7.9965",
      "ask": "8.0317",
      "open": "7.9614",
      "high": "8.1547",
      "low": "7.8384",
      "close": "8.0493",
      "average": "8.0486",
      "volume": "719660.74",
      "turnover": "5792282.48",
      "trades": "441"
    },
    {
      "date": "2021-10-22",
      "bid": "7.7505",
      "ask": "7.8208",
      "open": "8.0493",
      "high": "8.0932",
      "low": "7.7329",
      "close": "7.8208",
      "average": "7.864",
      "volume": "611952.71",
      "turnover": "4812425.13",
      "trades": "262"
    },
    {
      "date": "2021-10-25",
      "bid": "7.4693",
      "ask": "7.5396",
      "open": "7.8208",
      "high": "7.8208",
      "low": "7.2935",
      "close": "7.5396",
      "average": "7.561",
      "volume": "653511.93",
      "turnover": "4941272.12",
      "trades": "426"
    },
    {
      "date": "2021-10-26",
      "bid": "7.3726",
      "ask": "7.4341",
      "open": "7.5923",
      "high": "7.6538",
      "low": "7.2935",
      "close": "7.4517",
      "average": "7.4011",
      "volume": "494217.89",
      "turnover": "3657778.95",
      "trades": "404"
    },
    {
      "date": "2021-10-27",
      "bid": "7.4078",
      "ask": "7.4693",
      "open": "7.4605",
      "high": "7.5132",
      "low": "7.2584",
      "close": "7.4605",
      "average": "7.4069",
      "volume": "192566.45",
      "turnover": "1426323.51",
      "trades": "152"
    },
    {
      "date": "2021-10-28",
      "bid": "7.5044",
      "ask": "7.6011",
      "open": "7.4693",
      "high": "7.7417",
      "low": "7.4166",
      "close": "7.5923",
      "average": "7.5657",
      "volume": "172471.9",
      "turnover": "1304882.15",
      "trades": "154"
    },
    {
      "date": "2021-10-29",
      "bid": "7.399",
      "ask": "7.5044",
      "open": "7.5923",
      "high": "7.645",
      "low": "7.399",
      "close": "7.5044",
      "average": "7.4984",
      "volume": "337178.2",
      "turnover": "2528300.96",
      "trades": "170"
    },
    {
      "date": "2021-11-01",
      "bid": "7.4341",
      "ask": "7.5044",
      "open": "7.5572",
      "high": "7.5923",
      "low": "7.399",
      "close": "7.5044",
      "average": "7.493",
      "volume": "278426.3",
      "turnover": "2086263.4",
      "trades": "190"
    },
    {
      "date": "2021-11-02",
      "bid": "7.1969",
      "ask": "7.3023",
      "open": "7.5044",
      "high": "7.5572",
      "low": "7.1617",
      "close": "7.2935",
      "average": "7.325",
      "volume": "466235.97",
      "turnover": "3415187.25",
      "trades": "302"
    },
    {
      "date": "2021-11-03",
      "bid": "7.0914",
      "ask": "7.1617",
      "open": "7.2935",
      "high": "7.2935",
      "low": "7.0826",
      "close": "7.1617",
      "average": "7.1803",
      "volume": "470616.08",
      "turnover": "3379173.11",
      "trades": "241"
    },
    {
      "date": "2021-11-04",
      "bid": "7.4517",
      "ask": "7.4693",
      "open": "7.1617",
      "high": "7.4869",
      "low": "7.0739",
      "close": "7.4517",
      "average": "7.2592",
      "volume": "636433.05",
      "turnover": "4619998.86",
      "trades": "337"
    },
    {
      "date": "2021-11-05",
      "bid": "7.3638",
      "ask": "7.4605",
      "open": "7.4517",
      "high": "7.5484",
      "low": "7.276",
      "close": "7.3638",
      "average": "7.4072",
      "volume": "191700.44",
      "turnover": "1419963.23",
      "trades": "103"
    },
    {
      "date": "2021-11-08",
      "bid": "7.5044",
      "ask": "7.5835",
      "open": "7.3726",
      "high": "7.7153",
      "low": "7.3726",
      "close": "7.5132",
      "average": "7.5546",
      "volume": "237144.74",
      "turnover": "1791549.82",
      "trades": "193"
    },
    {
      "date": "2021-11-09",
      "bid": "8.0756",
      "ask": "8.1284",
      "open": "7.5132",
      "high": "8.1547",
      "low": "7.5132",
      "close": "8.0668",
      "average": "7.8723",
      "volume": "400288.59",
      "turnover": "3151216.45",
      "trades": "238"
    },
    {
      "date": "2021-11-10",
      "bid": "8.0141",
      "ask": "8.0317",
      "open": "8.0932",
      "high": "8.348",
      "low": "7.9438",
      "close": "8.0317",
      "average": "8.101",
      "volume": "232088.68",
      "turnover": "1880162.89",
      "trades": "183"
    },
    {
      "date": "2021-11-11",
      "bid": "7.9965",
      "ask": "8.0756",
      "open": "7.7769",
      "high": "8.1284",
      "low": "7.7593",
      "close": "8.0756",
      "average": "7.9637",
      "volume": "274429.69",
      "turnover": "2185490.87",
      "trades": "274"
    },
    {
      "date": "2021-11-12",
      "bid": "8.0229",
      "ask": "8.0317",
      "open": "8.1723",
      "high": "8.4008",
      "low": "7.8208",
      "close": "8.0844",
      "average": "7.9175",
      "volume": "502036.99",
      "turnover": "3974907.98",
      "trades": "246"
    },
    {
      "date": "2021-11-15",
      "bid": "9.6134",
      "ask": "9.6486",
      "open": "8.348",
      "high": "9.6662",
      "low": "8.1371",
      "close": "9.5783",
      "average": "9.0422",
      "volume": "2407717.36",
      "turnover": "21771108.25",
      "trades": "1344"
    },
    {
      "date": "2021-11-16",
      "bid": "9.0159",
      "ask": "9.0862",
      "open": "9.6662",
      "high": "9.8946",
      "low": "8.7435",
      "close": "9.1038",
      "average": "9.0781",
      "volume": "1491310.34",
      "turnover": "13538348.95",
      "trades": "789"
    },
    {
      "date": "2021-11-17",
      "bid": "8.9456",
      "ask": "8.9807",
      "open": "9.0862",
      "high": "9.2444",
      "low": "8.8753",
      "close": "8.9807",
      "average": "9.0574",
      "volume": "380260.05",
      "turnover": "3444190.18",
      "trades": "263"
    },
    {
      "date": "2021-11-18",
      "bid": "8.8753",
      "ask": "8.9104",
      "open": "8.9983",
      "high": "9.1038",
      "low": "8.8577",
      "close": "8.9456",
      "average": "8.9461",
      "volume": "283206.97",
      "turnover": "2533603.04",
      "trades": "234"
    },
    {
      "date": "2021-11-19",
      "bid": "8.7171",
      "ask": "8.805",
      "open": "9.1213",
      "high": "9.1213",
      "low": "8.6292",
      "close": "8.7874",
      "average": "8.8462",
      "volume": "332457.84",
      "turnover": "2941009.51",
      "trades": "227"
    },
    {
      "date": "2021-11-22",
      "bid": "8.6117",
      "ask": "8.7171",
      "open": "9.0335",
      "high": "9.0335",
      "low": "8.6117",
      "close": "8.6995",
      "average": "8.7556",
      "volume": "396195.26",
      "turnover": "3468942.78",
      "trades": "250"
    },
    {
      "date": "2021-11-23",
      "bid": "8.392",
      "ask": "8.4711",
      "open": "8.7874",
      "high": "8.805",
      "low": "8.4008",
      "close": "8.515",
      "average": "8.5919",
      "volume": "308394",
      "turnover": "2649698.52",
      "trades": "214"
    },
    {
      "date": "2021-11-24",
      "bid": "9.8595",
      "ask": "9.9122",
      "open": "9.754",
      "high": "10.5449",
      "low": "9.3147",
      "close": "9.9122",
      "average": "9.9316",
      "volume": "5550541.33",
      "turnover": "55126257.04",
      "trades": "3923"
    },
    {
      "date": "2021-11-25",
      "bid": "9.7189",
      "ask": "9.7892",
      "open": "9.9298",
      "high": "10.1934",
      "low": "9.4201",
      "close": "9.8068",
      "average": "9.6905",
      "volume": "1367940.22",
      "turnover": "13256072.32",
      "trades": "1081"
    },
    {
      "date": "2021-11-26",
      "bid": "9.4904",
      "ask": "9.5607",
      "open": "9.7013",
      "high": "9.7013",
      "low": "9.3674",
      "close": "9.5607",
      "average": "9.4932",
      "volume": "949184.4",
      "turnover": "9010834.5",
      "trades": "554"
    },
    {
      "date": "2021-11-29",
      "bid": "9.3498",
      "ask": "9.4025",
      "open": "9.6662",
      "high": "9.7892",
      "low": "9.2971",
      "close": "9.3322",
      "average": "9.5426",
      "volume": "665287.8",
      "turnover": "6348582.68",
      "trades": "364"
    },
    {
      "date": "2021-11-30",
      "bid": "12.0212",
      "ask": "12.0739",
      "open": "9.8946",
      "high": "12.4606",
      "low": "9.7013",
      "close": "12.4606",
      "average": "10.8487",
      "volume": "4838787.31",
      "turnover": "52494569.34",
      "trades": "3596"
    },
    {
      "date": "2021-12-01",
      "bid": "11.8103",
      "ask": "11.863",
      "open": "12.566",
      "high": "12.689",
      "low": "11.0194",
      "close": "11.863",
      "average": "11.5595",
      "volume": "4535797.6",
      "turnover": "52431926.52",
      "trades": "3258"
    },
    {
      "date": "2021-12-02",
      "bid": "11.3533",
      "ask": "11.4061",
      "open": "11.7576",
      "high": "11.7576",
      "low": "10.9843",
      "close": "11.4236",
      "average": "11.4097",
      "volume": "1044417.84",
      "turnover": "11916551.9",
      "trades": "1185"
    },
    {
      "date": "2021-12-03",
      "bid": "11.2127",
      "ask": "11.2655",
      "open": "11.4236",
      "high": "11.5115",
      "low": "11.0721",
      "close": "11.283",
      "average": "11.2376",
      "volume": "582299.09",
      "turnover": "6543671.52",
      "trades": "629"
    },
    {
      "date": "2021-12-06",
      "bid": "8.1899",
      "ask": "8.2426",
      "open": "7.8208",
      "high": "9.1741",
      "low": "7.7417",
      "close": "8.2602",
      "average": "8.41",
      "volume": "3845725.61",
      "turnover": "32342762.58",
      "trades": "3048"
    },
    {
      "date": "2021-12-07",
      "bid": "8.0405",
      "ask": "8.1371",
      "open": "8.4798",
      "high": "9.0159",
      "low": "7.9087",
      "close": "8.102",
      "average": "8.4769",
      "volume": "1674654.56",
      "turnover": "14196115.5",
      "trades": "1254"
    },
    {
      "date": "2021-12-08",
      "bid": "7.8208",
      "ask": "7.8823",
      "open": "8.1723",
      "high": "8.1811",
      "low": "7.6626",
      "close": "7.9087",
      "average": "7.8551",
      "volume": "1333672.07",
      "turnover": "10476204.27",
      "trades": "1117"
    },
    {
      "date": "2021-12-09",
      "bid": "7.8384",
      "ask": "7.8735",
      "open": "7.9087",
      "high": "8.0229",
      "low": "7.689",
      "close": "7.9087",
      "average": "7.8457",
      "volume": "420676.73",
      "turnover": "3300515.18",
      "trades": "524"
    },
    {
      "date": "2021-12-10",
      "bid": "7.6626",
      "ask": "7.7066",
      "open": "7.9087",
      "high": "7.9175",
      "low": "7.5747",
      "close": "7.689",
      "average": "7.6877",
      "volume": "683568.4",
      "turnover": "5255160.5",
      "trades": "552"
    },
    {
      "date": "2021-12-13",
      "bid": "7.4869",
      "ask": "7.522",
      "open": "7.689",
      "high": "7.7769",
      "low": "7.4693",
      "close": "7.4869",
      "average": "7.5727",
      "volume": "477816.11",
      "turnover": "3618394.2",
      "trades": "515"
    },
    {
      "date": "2021-12-14",
      "bid": "7.8647",
      "ask": "7.9262",
      "open": "7.4781",
      "high": "7.9965",
      "low": "7.4781",
      "close": "7.9262",
      "average": "7.7863",
      "volume": "700279.71",
      "turnover": "5449662.54",
      "trades": "482"
    },
    {
      "date": "2021-12-15",
      "bid": "7.9262",
      "ask": "7.979",
      "open": "7.9262",
      "high": "7.979",
      "low": "7.7856",
      "close": "7.979",
      "average": "7.902",
      "volume": "436292.17",
      "turnover": "3445453.96",
      "trades": "312"
    },
    {
      "date": "2021-12-16",
      "bid": "8.6732",
      "ask": "8.7259",
      "open": "7.979",
      "high": "8.8753",
      "low": "7.645",
      "close": "8.7347",
      "average": "8.4294",
      "volume": "1801544.47",
      "turnover": "15186002.86",
      "trades": "1834"
    },
    {
      "date": "2021-12-17",
      "bid": "8.102",
      "ask": "8.1899",
      "open": "8.7347",
      "high": "8.7347",
      "low": "8.0581",
      "close": "8.0581",
      "average": "8.2568",
      "volume": "433143.36",
      "turnover": "3576400.69",
      "trades": "543"
    },
    {
      "date": "2021-12-20",
      "bid": "7.7944",
      "ask": "7.8559",
      "open": "7.9965",
      "high": "8.1899",
      "low": "7.7417",
      "close": "7.8559",
      "average": "7.9501",
      "volume": "254425.05",
      "turnover": "2022734.5",
      "trades": "366"
    },
    {
      "date": "2021-12-21",
      "bid": "7.689",
      "ask": "7.7241",
      "open": "7.8559",
      "high": "7.9965",
      "low": "7.5835",
      "close": "7.6978",
      "average": "7.738",
      "volume": "437670.27",
      "turnover": "3386736.45",
      "trades": "436"
    },
    {
      "date": "2021-12-22",
      "bid": "7.8735",
      "ask": "7.9262",
      "open": "7.7329",
      "high": "7.9526",
      "low": "7.645",
      "close": "7.8735",
      "average": "7.8301",
      "volume": "276392.72",
      "turnover": "2164204.19",
      "trades": "359"
    },
    {
      "date": "2021-12-23",
      "bid": "7.8032",
      "ask": "7.8296",
      "open": "7.8735",
      "high": "8.0317",
      "low": "7.7944",
      "close": "7.8208",
      "average": "7.8856",
      "volume": "146767.09",
      "turnover": "1157359.03",
      "trades": "232"
    },
    {
      "date": "2021-12-27",
      "bid": "8.1108",
      "ask": "8.1811",
      "open": "7.9087",
      "high": "8.3041",
      "low": "7.9087",
      "close": "8.2074",
      "average": "8.1576",
      "volume": "231674.45",
      "turnover": "1889914.88",
      "trades": "304"
    },
    {
      "date": "2021-12-28",
      "bid": "8.0229",
      "ask": "8.0317",
      "open": "8.2777",
      "high": "8.4711",
      "low": "7.9438",
      "close": "8.0405",
      "average": "8.0747",
      "volume": "472878.39",
      "turnover": "3818334.78",
      "trades": "361"
    },
    {
      "date": "2021-12-29",
      "bid": "8.0581",
      "ask": "8.1196",
      "open": "8.0405",
      "high": "8.348",
      "low": "7.979",
      "close": "8.1196",
      "average": "8.1375",
      "volume": "377095.31",
      "turnover": "3068622.37",
      "trades": "321"
    },
    {
      "date": "2021-12-30",
      "bid": "8.0581",
      "ask": "8.1196",
      "open": "8.1108",
      "high": "8.1196",
      "low": "7.9438",
      "close": "8.1196",
      "average": "8.0224",
      "volume": "232242.3",
      "turnover": "1863151.76",
      "trades": "247"
    },
    {
      "date": "2022-01-03",
      "bid": "8.1899",
      "ask": "8.2514",
      "open": "8.1547",
      "high": "8.2602",
      "low": "8.0581",
      "close": "8.2602",
      "average": "8.1782",
      "volume": "283996.74",
      "turnover": "2322590.72",
      "trades": "257"
    },
    {
      "date": "2022-01-04",
      "bid": "8.0405",
      "ask": "8.1371",
      "open": "8.2602",
      "high": "8.2777",
      "low": "8.0229",
      "close": "8.0405",
      "average": "8.1157",
      "volume": "379766.16",
      "turnover": "3082079.17",
      "trades": "294"
    },
    {
      "date": "2022-01-05",
      "bid": "7.9438",
      "ask": "7.9526",
      "open": "8.0405",
      "high": "8.1547",
      "low": "7.9438",
      "close": "7.9526",
      "average": "8.0036",
      "volume": "192141.98",
      "turnover": "1537829.69",
      "trades": "170"
    },
    {
      "date": "2022-01-07",
      "bid": "7.7153",
      "ask": "7.7856",
      "open": "7.9526",
      "high": "7.9526",
      "low": "7.6802",
      "close": "7.7944",
      "average": "7.8148",
      "volume": "404278.36",
      "turnover": "3159381.7",
      "trades": "358"
    },
    {
      "date": "2022-01-10",
      "bid": "7.4693",
      "ask": "7.5484",
      "open": "7.9087",
      "high": "7.9087",
      "low": "7.3638",
      "close": "7.5308",
      "average": "7.5443",
      "volume": "907798.15",
      "turnover": "6848800.94",
      "trades": "456"
    },
    {
      "date": "2022-01-11",
      "bid": "7.5747",
      "ask": "7.5923",
      "open": "7.6099",
      "high": "7.8999",
      "low": "7.566",
      "close": "7.5835",
      "average": "7.7064",
      "volume": "301079.03",
      "turnover": "2320255.81",
      "trades": "247"
    },
    {
      "date": "2022-01-12",
      "bid": "7.6978",
      "ask": "7.7769",
      "open": "7.5835",
      "high": "7.8032",
      "low": "7.4693",
      "close": "7.7769",
      "average": "7.6136",
      "volume": "406433.71",
      "turnover": "3094432.71",
      "trades": "251"
    },
    {
      "date": "2022-01-13",
      "bid": "7.6099",
      "ask": "7.6802",
      "open": "7.8208",
      "high": "7.8735",
      "low": "7.5572",
      "close": "7.6099",
      "average": "7.6728",
      "volume": "152566.27",
      "turnover": "1170623.53",
      "trades": "137"
    },
    {
      "date": "2022-01-14",
      "bid": "7.6626",
      "ask": "7.7329",
      "open": "7.6099",
      "high": "7.8208",
      "low": "7.522",
      "close": "7.7241",
      "average": "7.6708",
      "volume": "175083.58",
      "turnover": "1343031.68",
      "trades": "174"
    },
    {
      "date": "2022-01-17",
      "bid": "7.522",
      "ask": "7.5572",
      "open": "7.7241",
      "high": "7.7329",
      "low": "7.5044",
      "close": "7.5044",
      "average": "7.6097",
      "volume": "131648.96",
      "turnover": "1001814.53",
      "trades": "145"
    },
    {
      "date": "2022-01-18",
      "bid": "7.6626",
      "ask": "7.689",
      "open": "7.4781",
      "high": "7.8296",
      "low": "7.1266",
      "close": "7.689",
      "average": "7.3194",
      "volume": "567244.68",
      "turnover": "4151898.56",
      "trades": "373"
    },
    {
      "date": "2022-01-19",
      "bid": "7.4254",
      "ask": "7.4693",
      "open": "7.689",
      "high": "7.689",
      "low": "7.3463",
      "close": "7.4254",
      "average": "7.4385",
      "volume": "270030.24",
      "turnover": "2008636.49",
      "trades": "202"
    },
    {
      "date": "2022-01-20",
      "bid": "7.6978",
      "ask": "7.8999",
      "open": "7.4166",
      "high": "8.0317",
      "low": "7.4166",
      "close": "7.8472",
      "average": "7.8437",
      "volume": "422523.68",
      "turnover": "3314174.29",
      "trades": "327"
    },
    {
      "date": "2022-01-21",
      "bid": "7.5747",
      "ask": "7.5923",
      "open": "7.6011",
      "high": "7.7593",
      "low": "7.522",
      "close": "7.5747",
      "average": "7.6333",
      "volume": "208972.78",
      "turnover": "1595163.94",
      "trades": "156"
    },
    {
      "date": "2022-01-24",
      "bid": "7.1881",
      "ask": "7.2672",
      "open": "7.7329",
      "high": "7.7329",
      "low": "7.1442",
      "close": "7.1617",
      "average": "7.365",
      "volume": "424867.93",
      "turnover": "3129179.55",
      "trades": "291"
    },
    {
      "date": "2022-01-25",
      "bid": "7.2935",
      "ask": "7.3375",
      "open": "7.1617",
      "high": "7.522",
      "low": "7.1617",
      "close": "7.3375",
      "average": "7.3444",
      "volume": "316976.69",
      "turnover": "2328020.87",
      "trades": "257"
    },
    {
      "date": "2022-01-26",
      "bid": "7.6011",
      "ask": "7.7153",
      "open": "7.3375",
      "high": "7.7241",
      "low": "7.3375",
      "close": "7.7066",
      "average": "7.608",
      "volume": "157455.05",
      "turnover": "1197921.04",
      "trades": "163"
    },
    {
      "date": "2022-01-27",
      "bid": "7.5308",
      "ask": "7.6011",
      "open": "7.4869",
      "high": "7.6978",
      "low": "7.4781",
      "close": "7.5308",
      "average": "7.5899",
      "volume": "167619.53",
      "turnover": "1272229.87",
      "trades": "146"
    },
    {
      "date": "2022-01-28",
      "bid": "7.5835",
      "ask": "7.7153",
      "open": "7.5572",
      "high": "7.7944",
      "low": "7.4781",
      "close": "7.645",
      "average": "7.5996",
      "volume": "135771.88",
      "turnover": "1031814.59",
      "trades": "114"
    },
    {
      "date": "2022-01-31",
      "bid": "7.689",
      "ask": "7.935",
      "open": "7.645",
      "high": "8.0229",
      "low": "7.645",
      "close": "7.935",
      "average": "7.8978",
      "volume": "337230.55",
      "turnover": "2663388.85",
      "trades": "218"
    },
    {
      "date": "2022-02-01",
      "bid": "7.9087",
      "ask": "7.9175",
      "open": "8.0141",
      "high": "8.1547",
      "low": "7.7417",
      "close": "8.0756",
      "average": "7.9735",
      "volume": "163213.26",
      "turnover": "1301393.02",
      "trades": "151"
    },
    {
      "date": "2022-02-02",
      "bid": "7.9965",
      "ask": "8.0668",
      "open": "8.0756",
      "high": "8.1196",
      "low": "7.8647",
      "close": "8.0668",
      "average": "8.0191",
      "volume": "154360.87",
      "turnover": "1237851.34",
      "trades": "172"
    },
    {
      "date": "2022-02-03",
      "bid": "7.8296",
      "ask": "7.8735",
      "open": "8.0668",
      "high": "8.1196",
      "low": "7.7417",
      "close": "7.8735",
      "average": "7.9102",
      "volume": "177260.55",
      "turnover": "1402164.92",
      "trades": "187"
    },
    {
      "date": "2022-02-04",
      "bid": "7.8999",
      "ask": "7.9614",
      "open": "7.8735",
      "high": "8.102",
      "low": "7.8735",
      "close": "7.9614",
      "average": "7.9816",
      "volume": "121203.39",
      "turnover": "967406.38",
      "trades": "209"
    },
    {
      "date": "2022-02-07",
      "bid": "7.9965",
      "ask": "8.0493",
      "open": "7.9614",
      "high": "8.0493",
      "low": "7.7856",
      "close": "8.0493",
      "average": "7.8805",
      "volume": "136681.13",
      "turnover": "1077118.11",
      "trades": "131"
    },
    {
      "date": "2022-02-08",
      "bid": "7.8296",
      "ask": "7.8911",
      "open": "8.0756",
      "high": "8.0756",
      "low": "7.8208",
      "close": "7.8735",
      "average": "7.9142",
      "volume": "97079.24",
      "turnover": "768311.13",
      "trades": "102"
    },
    {
      "date": "2022-02-09",
      "bid": "7.9702",
      "ask": "8.0141",
      "open": "7.9087",
      "high": "8.0844",
      "low": "7.7417",
      "close": "8.0141",
      "average": "7.9298",
      "volume": "137831.63",
      "turnover": "1092979.62",
      "trades": "129"
    },
    {
      "date": "2022-02-10",
      "bid": "7.8735",
      "ask": "7.9702",
      "open": "8.0405",
      "high": "8.0405",
      "low": "7.8296",
      "close": "7.9614",
      "average": "7.9129",
      "volume": "154426.87",
      "turnover": "1221921.47",
      "trades": "145"
    },
    {
      "date": "2022-02-11",
      "bid": "7.9087",
      "ask": "7.9526",
      "open": "7.9087",
      "high": "7.9614",
      "low": "7.7769",
      "close": "7.8208",
      "average": "7.8654",
      "volume": "116813.04",
      "turnover": "918788.7",
      "trades": "99"
    },
    {
      "date": "2022-02-14",
      "bid": "7.6275",
      "ask": "7.7329",
      "open": "7.8208",
      "high": "7.8999",
      "low": "7.3814",
      "close": "7.5572",
      "average": "7.5662",
      "volume": "354043.14",
      "turnover": "2678785.02",
      "trades": "237"
    },
    {
      "date": "2022-02-15",
      "bid": "7.522",
      "ask": "7.6802",
      "open": "7.566",
      "high": "7.7593",
      "low": "7.4957",
      "close": "7.645",
      "average": "7.5894",
      "volume": "127904.99",
      "turnover": "970726.6",
      "trades": "97"
    },
    {
      "date": "2022-02-16",
      "bid": "7.7329",
      "ask": "7.812",
      "open": "7.645",
      "high": "7.8559",
      "low": "7.5835",
      "close": "7.7417",
      "average": "7.7572",
      "volume": "100632.03",
      "turnover": "780627.25",
      "trades": "61"
    },
    {
      "date": "2022-02-17",
      "bid": "7.399",
      "ask": "7.5572",
      "open": "7.7417",
      "high": "7.9702",
      "low": "7.399",
      "close": "7.399",
      "average": "7.6791",
      "volume": "235919.13",
      "turnover": "1811659.76",
      "trades": "196"
    },
    {
      "date": "2022-02-18",
      "bid": "7.1529",
      "ask": "7.1969",
      "open": "7.3111",
      "high": "7.3814",
      "low": "7.1354",
      "close": "7.1442",
      "average": "7.277",
      "volume": "163947.26",
      "turnover": "1193051.54",
      "trades": "207"
    },
    {
      "date": "2022-02-21",
      "bid": "7.2496",
      "ask": "7.3638",
      "open": "7.2057",
      "high": "7.5572",
      "low": "7.0036",
      "close": "7.3375",
      "average": "7.1725",
      "volume": "266125.82",
      "turnover": "1908779.65",
      "trades": "245"
    },
    {
      "date": "2022-02-22",
      "bid": "7.2145",
      "ask": "7.3726",
      "open": "7.3375",
      "high": "7.3726",
      "low": "7.0123",
      "close": "7.1617",
      "average": "7.1948",
      "volume": "228196.77",
      "turnover": "1641836.79",
      "trades": "159"
    },
    {
      "date": "2022-02-23",
      "bid": "7.1617",
      "ask": "7.3199",
      "open": "7.1617",
      "high": "7.4693",
      "low": "7.1266",
      "close": "7.1881",
      "average": "7.2737",
      "volume": "156429.73",
      "turnover": "1137826.03",
      "trades": "97"
    },
    {
      "date": "2022-02-24",
      "bid": "7.0299",
      "ask": "7.1178",
      "open": "7.0036",
      "high": "7.1178",
      "low": "6.5466",
      "close": "7.109",
      "average": "6.838",
      "volume": "436506.11",
      "turnover": "2984837.27",
      "trades": "289"
    },
    {
      "date": "2022-02-25",
      "bid": "7.2145",
      "ask": "7.4254",
      "open": "7.1002",
      "high": "7.5923",
      "low": "6.863",
      "close": "7.3814",
      "average": "7.2774",
      "volume": "462462.41",
      "turnover": "3365542.49",
      "trades": "240"
    },
    {
      "date": "2022-02-28",
      "bid": "7.1881",
      "ask": "7.3111",
      "open": "7.2057",
      "high": "7.4078",
      "low": "7.0123",
      "close": "7.3111",
      "average": "7.2052",
      "volume": "111676.18",
      "turnover": "804655.07",
      "trades": "101"
    },
    {
      "date": "2022-03-01",
      "bid": "6.986",
      "ask": "7.0739",
      "open": "7.3111",
      "high": "7.5835",
      "low": "6.986",
      "close": "6.986",
      "average": "7.2164",
      "volume": "202464.64",
      "turnover": "1461076.86",
      "trades": "138"
    },
    {
      "date": "2022-03-02",
      "bid": "6.8102",
      "ask": "6.9157",
      "open": "6.986",
      "high": "7.1442",
      "low": "6.6433",
      "close": "6.9157",
      "average": "6.858",
      "volume": "501190.33",
      "turnover": "3437202.13",
      "trades": "276"
    },
    {
      "date": "2022-03-03",
      "bid": "6.696",
      "ask": "6.7399",
      "open": "7.0299",
      "high": "7.2408",
      "low": "6.6433",
      "close": "6.7399",
      "average": "6.8881",
      "volume": "240598.53",
      "turnover": "1657278.2",
      "trades": "175"
    },
    {
      "date": "2022-03-04",
      "bid": "6.8454",
      "ask": "6.942",
      "open": "6.7311",
      "high": "6.8542",
      "low": "6.283",
      "close": "6.8454",
      "average": "6.5679",
      "volume": "546475.31",
      "turnover": "3589220.39",
      "trades": "238"
    },
    {
      "date": "2022-03-07",
      "bid": "6.5115",
      "ask": "6.5554",
      "open": "6.7575",
      "high": "6.7575",
      "low": "6.4587",
      "close": "6.5027",
      "average": "6.5851",
      "volume": "461901.39",
      "turnover": "3041747.15",
      "trades": "281"
    },
    {
      "date": "2022-03-08",
      "bid": "6.5642",
      "ask": "6.7224",
      "open": "6.5027",
      "high": "6.8014",
      "low": "6.4587",
      "close": "6.7224",
      "average": "6.5951",
      "volume": "100086.94",
      "turnover": "660090.77",
      "trades": "104"
    },
    {
      "date": "2022-03-09",
      "bid": "6.8981",
      "ask": "7.0211",
      "open": "6.7487",
      "high": "7.0299",
      "low": "6.7487",
      "close": "6.986",
      "average": "6.8918",
      "volume": "151845.92",
      "turnover": "1046500.51",
      "trades": "93"
    },
    {
      "date": "2022-03-10",
      "bid": "6.8717",
      "ask": "6.9157",
      "open": "6.9948",
      "high": "7.1617",
      "low": "6.7839",
      "close": "6.9157",
      "average": "6.9472",
      "volume": "96395.31",
      "turnover": "669687.23",
      "trades": "75"
    },
    {
      "date": "2022-03-11",
      "bid": "7.0651",
      "ask": "7.1969",
      "open": "6.986",
      "high": "7.2848",
      "low": "6.942",
      "close": "7.1881",
      "average": "7.1169",
      "volume": "133508.43",
      "turnover": "950169.4",
      "trades": "91"
    },
    {
      "date": "2022-03-14",
      "bid": "7.0651",
      "ask": "7.1266",
      "open": "7.1969",
      "high": "7.3023",
      "low": "6.9596",
      "close": "7.1002",
      "average": "7.1127",
      "volume": "139775.31",
      "turnover": "994186.34",
      "trades": "112"
    },
    {
      "date": "2022-03-15",
      "bid": "7.109",
      "ask": "7.1705",
      "open": "7.1002",
      "high": "7.2232",
      "low": "6.942",
      "close": "7.1705",
      "average": "7.0938",
      "volume": "67793.19",
      "turnover": "480917.21",
      "trades": "77"
    },
    {
      "date": "2022-03-16",
      "bid": "7.2496",
      "ask": "7.2935",
      "open": "7.1881",
      "high": "7.3287",
      "low": "7.1881",
      "close": "7.2496",
      "average": "7.2425",
      "volume": "74019.11",
      "turnover": "536089.14",
      "trades": "82"
    },
    {
      "date": "2022-03-17",
      "bid": "8.1635",
      "ask": "8.225",
      "open": "7.3638",
      "high": "8.2777",
      "low": "7.2935",
      "close": "8.225",
      "average": "7.9216",
      "volume": "601288.65",
      "turnover": "4763182.65",
      "trades": "440"
    },
    {
      "date": "2022-03-18",
      "bid": "8.2777",
      "ask": "8.2953",
      "open": "8.2426",
      "high": "8.5238",
      "low": "7.812",
      "close": "8.2953",
      "average": "8.1714",
      "volume": "2103214.12",
      "turnover": "17186377.87",
      "trades": "1613"
    },
    {
      "date": "2022-03-21",
      "bid": "8.0581",
      "ask": "8.1108",
      "open": "8.2953",
      "high": "8.3041",
      "low": "7.9614",
      "close": "8.0581",
      "average": "8.1427",
      "volume": "498038.11",
      "turnover": "4055386.67",
      "trades": "656"
    },
    {
      "date": "2022-03-22",
      "bid": "7.9965",
      "ask": "8.0844",
      "open": "8.0581",
      "high": "8.2074",
      "low": "7.979",
      "close": "8.0756",
      "average": "8.0356",
      "volume": "70130.61",
      "turnover": "563540.22",
      "trades": "76"
    },
    {
      "date": "2022-03-23",
      "bid": "8.0141",
      "ask": "8.1196",
      "open": "8.0844",
      "high": "8.2074",
      "low": "7.9965",
      "close": "8.1196",
      "average": "8.0796",
      "volume": "147506.78",
      "turnover": "1191806.06",
      "trades": "101"
    },
    {
      "date": "2022-03-24",
      "bid": "8.0844",
      "ask": "8.1547",
      "open": "8.1196",
      "high": "8.1635",
      "low": "8.0493",
      "close": "8.0932",
      "average": "8.1412",
      "volume": "37677.55",
      "turnover": "306740.6",
      "trades": "63"
    },
    {
      "date": "2022-03-25",
      "bid": "8.102",
      "ask": "8.2074",
      "open": "8.1547",
      "high": "8.515",
      "low": "8.102",
      "close": "8.2074",
      "average": "8.2457",
      "volume": "104548.98",
      "turnover": "862082.21",
      "trades": "127"
    },
    {
      "date": "2022-03-28",
      "bid": "8.1987",
      "ask": "8.2426",
      "open": "8.2074",
      "high": "8.4359",
      "low": "8.0053",
      "close": "8.2426",
      "average": "8.1743",
      "volume": "202890.25",
      "turnover": "1658504.1",
      "trades": "179"
    },
    {
      "date": "2022-03-29",
      "bid": "8.4008",
      "ask": "8.4359",
      "open": "8.5062",
      "high": "8.515",
      "low": "8.1108",
      "close": "8.4447",
      "average": "8.3309",
      "volume": "379435.01",
      "turnover": "3161052.58",
      "trades": "271"
    },
    {
      "date": "2022-03-30",
      "bid": "8.2074",
      "ask": "8.2602",
      "open": "8.515",
      "high": "8.515",
      "low": "8.0756",
      "close": "8.2777",
      "average": "8.2358",
      "volume": "227362.62",
      "turnover": "1872538.49",
      "trades": "150"
    },
    {
      "date": "2022-03-31",
      "bid": "8.0932",
      "ask": "8.2514",
      "open": "8.2777",
      "high": "8.2777",
      "low": "8.0932",
      "close": "8.1196",
      "average": "8.1611",
      "volume": "63187.76",
      "turnover": "515685.02",
      "trades": "83"
    },
    {
      "date": "2022-04-01",
      "bid": "8.225",
      "ask": "8.2602",
      "open": "8.2689",
      "high": "8.2689",
      "low": "8.0756",
      "close": "8.2602",
      "average": "8.1881",
      "volume": "28459.87",
      "turnover": "233034.75",
      "trades": "54"
    },
    {
      "date": "2022-04-04",
      "bid": "8.1547",
      "ask": "8.2514",
      "open": "8.2689",
      "high": "8.3392",
      "low": "8.1635",
      "close": "8.2602",
      "average": "8.2332",
      "volume": "60563.57",
      "turnover": "498632.63",
      "trades": "107"
    },
    {
      "date": "2022-04-05",
      "bid": "8.348",
      "ask": "8.392",
      "open": "8.2602",
      "high": "8.4711",
      "low": "8.1723",
      "close": "8.348",
      "average": "8.3016",
      "volume": "123918.62",
      "turnover": "1028737.32",
      "trades": "191"
    },
    {
      "date": "2022-04-06",
      "bid": "8.3129",
      "ask": "8.3744",
      "open": "8.2777",
      "high": "8.5326",
      "low": "8.2602",
      "close": "8.4183",
      "average": "8.4319",
      "volume": "168714.28",
      "turnover": "1422581.38",
      "trades": "163"
    },
    {
      "date": "2022-04-07",
      "bid": "8.2338",
      "ask": "8.2689",
      "open": "8.4183",
      "high": "8.4183",
      "low": "8.2162",
      "close": "8.2338",
      "average": "8.2696",
      "volume": "125413.94",
      "turnover": "1037128.51",
      "trades": "125"
    },
    {
      "date": "2022-04-08",
      "bid": "8.1547",
      "ask": "8.2602",
      "open": "8.5062",
      "high": "8.515",
      "low": "8.0668",
      "close": "8.2514",
      "average": "8.2398",
      "volume": "172252.27",
      "turnover": "1419333.36",
      "trades": "147"
    },
    {
      "date": "2022-04-11",
      "bid": "8.5941",
      "ask": "8.6029",
      "open": "8.5414",
      "high": "8.7523",
      "low": "8.2953",
      "close": "8.5677",
      "average": "8.5612",
      "volume": "266207.75",
      "turnover": "2279084.5",
      "trades": "270"
    },
    {
      "date": "2022-04-12",
      "bid": "8.3129",
      "ask": "8.348",
      "open": "8.5677",
      "high": "8.5765",
      "low": "8.3041",
      "close": "8.348",
      "average": "8.4351",
      "volume": "124761.87",
      "turnover": "1052389.64",
      "trades": "137"
    },
    {
      "date": "2022-04-13",
      "bid": "8.0756",
      "ask": "8.1196",
      "open": "8.348",
      "high": "8.5941",
      "low": "8.0053",
      "close": "8.1196",
      "average": "8.2968",
      "volume": "140495.66",
      "turnover": "1165676.03",
      "trades": "169"
    },
    {
      "date": "2022-04-14",
      "bid": "8.4711",
      "ask": "8.4886",
      "open": "8.1196",
      "high": "8.515",
      "low": "8.0844",
      "close": "8.4886",
      "average": "8.2851",
      "volume": "56100.39",
      "turnover": "464799.63",
      "trades": "89"
    },
    {
      "date": "2022-04-19",
      "bid": "8.102",
      "ask": "8.225",
      "open": "8.4886",
      "high": "8.4886",
      "low": "8.0844",
      "close": "8.225",
      "average": "8.2828",
      "volume": "78600.64",
      "turnover": "651041.68",
      "trades": "139"
    },
    {
      "date": "2022-04-20",
      "bid": "8.0844",
      "ask": "8.1108",
      "open": "8.225",
      "high": "8.225",
      "low": "7.9965",
      "close": "8.1108",
      "average": "8.0748",
      "volume": "65255.48",
      "turnover": "526932.85",
      "trades": "89"
    },
    {
      "date": "2022-04-21",
      "bid": "8.0317",
      "ask": "8.102",
      "open": "8.1108",
      "high": "8.1899",
      "low": "7.9965",
      "close": "8.0405",
      "average": "8.0972",
      "volume": "140805.19",
      "turnover": "1140127.28",
      "trades": "110"
    },
    {
      "date": "2022-04-22",
      "bid": "7.8208",
      "ask": "7.9526",
      "open": "8.1723",
      "high": "8.6556",
      "low": "7.689",
      "close": "7.9087",
      "average": "8.0563",
      "volume": "1627544.25",
      "turnover": "13112073.67",
      "trades": "852"
    },
    {
      "date": "2022-04-25",
      "bid": "7.5923",
      "ask": "7.6978",
      "open": "7.8208",
      "high": "7.8208",
      "low": "7.5044",
      "close": "7.5747",
      "average": "7.6749",
      "volume": "207121.28",
      "turnover": "1589649.97",
      "trades": "195"
    },
    {
      "date": "2022-04-26",
      "bid": "7.5308",
      "ask": "7.5835",
      "open": "7.9087",
      "high": "8.1284",
      "low": "7.4693",
      "close": "7.5835",
      "average": "7.6832",
      "volume": "126499.58",
      "turnover": "971924.24",
      "trades": "133"
    },
    {
      "date": "2022-04-27",
      "bid": "7.5044",
      "ask": "7.5835",
      "open": "7.6099",
      "high": "7.8296",
      "low": "7.4781",
      "close": "7.6011",
      "average": "7.6511",
      "volume": "79909.32",
      "turnover": "611401.24",
      "trades": "107"
    },
    {
      "date": "2022-04-28",
      "bid": "7.4605",
      "ask": "7.5572",
      "open": "7.6011",
      "high": "7.7066",
      "low": "7.4166",
      "close": "7.5572",
      "average": "7.5448",
      "volume": "186322.32",
      "turnover": "1405763.62",
      "trades": "117"
    },
    {
      "date": "2022-04-29",
      "bid": "7.566",
      "ask": "7.6275",
      "open": "7.5572",
      "high": "7.6802",
      "low": "7.5572",
      "close": "7.566",
      "average": "7.5967",
      "volume": "43194.5",
      "turnover": "328137.37",
      "trades": "61"
    },
    {
      "date": "2022-05-02",
      "bid": "7.7329",
      "ask": "7.8559",
      "open": "7.566",
      "high": "7.8559",
      "low": "7.4517",
      "close": "7.8559",
      "average": "7.5643",
      "volume": "72676.29",
      "turnover": "549749.07",
      "trades": "101"
    },
    {
      "date": "2022-05-03",
      "bid": "7.8208",
      "ask": "7.8735",
      "open": "7.9087",
      "high": "7.9965",
      "low": "7.7856",
      "close": "7.8735",
      "average": "7.8527",
      "volume": "100562.61",
      "turnover": "789693.41",
      "trades": "95"
    },
    {
      "date": "2022-05-04",
      "bid": "7.7944",
      "ask": "7.8559",
      "open": "7.9087",
      "high": "7.9965",
      "low": "7.6099",
      "close": "7.8559",
      "average": "7.7819",
      "volume": "22339.78",
      "turnover": "173846.91",
      "trades": "87"
    },
    {
      "date": "2022-05-05",
      "bid": "7.6538",
      "ask": "7.7329",
      "open": "7.7944",
      "high": "7.8384",
      "low": "7.6538",
      "close": "7.7241",
      "average": "7.7568",
      "volume": "70534.6",
      "turnover": "547130.37",
      "trades": "89"
    },
    {
      "date": "2022-05-06",
      "bid": "7.4781",
      "ask": "7.6275",
      "open": "7.7769",
      "high": "7.7769",
      "low": "7.4869",
      "close": "7.6099",
      "average": "7.5906",
      "volume": "76422.53",
      "turnover": "580100.64",
      "trades": "84"
    },
    {
      "date": "2022-05-09",
      "bid": "7.1705",
      "ask": "7.3638",
      "open": "7.7417",
      "high": "7.7417",
      "low": "7.0299",
      "close": "7.1969",
      "average": "7.2592",
      "volume": "253081.09",
      "turnover": "1837180.62",
      "trades": "235"
    },
    {
      "date": "2022-05-10",
      "bid": "7.276",
      "ask": "7.3375",
      "open": "7.0826",
      "high": "7.3638",
      "low": "6.9157",
      "close": "7.276",
      "average": "7.1359",
      "volume": "208478.9",
      "turnover": "1487700.26",
      "trades": "170"
    },
    {
      "date": "2022-05-11",
      "bid": "7.2057",
      "ask": "7.2496",
      "open": "7.276",
      "high": "7.3726",
      "low": "7.0299",
      "close": "7.2057",
      "average": "7.1838",
      "volume": "131903.87",
      "turnover": "947574.45",
      "trades": "94"
    },
    {
      "date": "2022-05-12",
      "bid": "6.9948",
      "ask": "7.0299",
      "open": "7.2935",
      "high": "7.2935",
      "low": "6.819",
      "close": "7.0299",
      "average": "7.0411",
      "volume": "367007.07",
      "turnover": "2584151.67",
      "trades": "204"
    },
    {
      "date": "2022-05-13",
      "bid": "7.1266",
      "ask": "7.2057",
      "open": "7.0299",
      "high": "7.2057",
      "low": "7.0299",
      "close": "7.2057",
      "average": "7.1795",
      "volume": "140085.98",
      "turnover": "1005756.91",
      "trades": "138"
    },
    {
      "date": "2022-05-16",
      "bid": "7.7593",
      "ask": "7.8472",
      "open": "7.2057",
      "high": "7.8559",
      "low": "7.2057",
      "close": "7.8472",
      "average": "7.5486",
      "volume": "310588.04",
      "turnover": "2344503.42",
      "trades": "251"
    },
    {
      "date": "2022-05-17",
      "bid": "8.102",
      "ask": "8.2602",
      "open": "7.9614",
      "high": "8.8753",
      "low": "7.9614",
      "close": "8.1108",
      "average": "8.2304",
      "volume": "407570.56",
      "turnover": "3354483.51",
      "trades": "253"
    },
    {
      "date": "2022-05-18",
      "bid": "7.7856",
      "ask": "7.812",
      "open": "8.2689",
      "high": "8.2689",
      "low": "7.7856",
      "close": "7.7856",
      "average": "8.0852",
      "volume": "151699.12",
      "turnover": "1226525.49",
      "trades": "122"
    },
    {
      "date": "2022-05-19",
      "bid": "7.7681",
      "ask": "7.8559",
      "open": "7.812",
      "high": "7.9526",
      "low": "7.7856",
      "close": "7.8472",
      "average": "7.8402",
      "volume": "98085.22",
      "turnover": "769016.28",
      "trades": "65"
    },
    {
      "date": "2022-05-20",
      "bid": "8.0493",
      "ask": "8.1371",
      "open": "8.0229",
      "high": "8.2689",
      "low": "7.9702",
      "close": "8.1284",
      "average": "8.1251",
      "volume": "162801.31",
      "turnover": "1322789.82",
      "trades": "122"
    },
    {
      "date": "2022-05-23",
      "bid": "8.2074",
      "ask": "8.2689",
      "open": "8.1284",
      "high": "8.348",
      "low": "8.0229",
      "close": "8.2514",
      "average": "8.161",
      "volume": "124864.29",
      "turnover": "1019018.44",
      "trades": "104"
    },
    {
      "date": "2022-05-24",
      "bid": "8.0844",
      "ask": "8.1723",
      "open": "8.2074",
      "high": "8.2074",
      "low": "8.0405",
      "close": "8.1635",
      "average": "8.1512",
      "volume": "74460.65",
      "turnover": "606947.95",
      "trades": "68"
    },
    {
      "date": "2022-05-25",
      "bid": "8.0932",
      "ask": "8.1284",
      "open": "8.1635",
      "high": "8.2426",
      "low": "8.0844",
      "close": "8.1635",
      "average": "8.1315",
      "volume": "83088.85",
      "turnover": "675644.82",
      "trades": "59"
    },
    {
      "date": "2022-05-27",
      "bid": "8.0317",
      "ask": "8.1723",
      "open": "8.1723",
      "high": "8.1723",
      "low": "8.0141",
      "close": "8.0317",
      "average": "8.1356",
      "volume": "181012.48",
      "turnover": "1472646.13",
      "trades": "136"
    },
    {
      "date": "2022-05-30",
      "bid": "7.9438",
      "ask": "8.0756",
      "open": "8.2426",
      "high": "8.2426",
      "low": "7.8823",
      "close": "8.0756",
      "average": "7.9896",
      "volume": "121878.22",
      "turnover": "973764.2",
      "trades": "119"
    },
    {
      "date": "2022-05-31",
      "bid": "7.8999",
      "ask": "8.0581",
      "open": "8.1196",
      "high": "8.1723",
      "low": "7.8735",
      "close": "7.9965",
      "average": "8.0625",
      "volume": "627147.09",
      "turnover": "5056411",
      "trades": "247"
    },
    {
      "date": "2022-06-01",
      "bid": "7.7856",
      "ask": "7.8647",
      "open": "8.1547",
      "high": "8.1547",
      "low": "7.7329",
      "close": "7.7769",
      "average": "7.8768",
      "volume": "171495.51",
      "turnover": "1350839.2",
      "trades": "125"
    },
    {
      "date": "2022-06-02",
      "bid": "7.6538",
      "ask": "7.7153",
      "open": "7.4693",
      "high": "7.7329",
      "low": "7.4693",
      "close": "7.645",
      "average": "7.5797",
      "volume": "69623.07",
      "turnover": "527731.09",
      "trades": "75"
    },
    {
      "date": "2022-06-03",
      "bid": "7.935",
      "ask": "8.0405",
      "open": "7.7329",
      "high": "8.0317",
      "low": "7.6802",
      "close": "8.0317",
      "average": "7.8912",
      "volume": "75407.45",
      "turnover": "595058.96",
      "trades": "78"
    },
    {
      "date": "2022-06-07",
      "bid": "7.8296",
      "ask": "7.8823",
      "open": "8.0317",
      "high": "8.0317",
      "low": "7.7769",
      "close": "7.9087",
      "average": "7.8957",
      "volume": "43725.94",
      "turnover": "345247.05",
      "trades": "88"
    },
    {
      "date": "2022-06-08",
      "bid": "7.7944",
      "ask": "7.9878",
      "open": "7.9087",
      "high": "7.9878",
      "low": "7.7329",
      "close": "7.7417",
      "average": "7.8541",
      "volume": "105953.25",
      "turnover": "832174.64",
      "trades": "116"
    },
    {
      "date": "2022-06-09",
      "bid": "7.8911",
      "ask": "7.9702",
      "open": "7.8208",
      "high": "7.9878",
      "low": "7.812",
      "close": "7.8999",
      "average": "7.9213",
      "volume": "92464.71",
      "turnover": "732443.4",
      "trades": "68"
    },
    {
      "date": "2022-06-10",
      "bid": "7.8472",
      "ask": "7.8999",
      "open": "7.935",
      "high": "7.935",
      "low": "7.8472",
      "close": "7.8472",
      "average": "7.8947",
      "volume": "62019.05",
      "turnover": "489624.18",
      "trades": "71"
    },
    {
      "date": "2022-06-13",
      "bid": "7.8823",
      "ask": "7.9087",
      "open": "7.8472",
      "high": "7.9087",
      "low": "7.4693",
      "close": "7.9087",
      "average": "7.7171",
      "volume": "430120.87",
      "turnover": "3319318.61",
      "trades": "269"
    },
    {
      "date": "2022-06-14",
      "bid": "7.7769",
      "ask": "7.8559",
      "open": "7.9087",
      "high": "7.9087",
      "low": "7.6802",
      "close": "7.7856",
      "average": "7.8444",
      "volume": "146270.93",
      "turnover": "1147414.57",
      "trades": "117"
    },
    {
      "date": "2022-06-15",
      "bid": "7.7066",
      "ask": "7.8999",
      "open": "7.9087",
      "high": "8.0405",
      "low": "7.7505",
      "close": "7.8999",
      "average": "7.8921",
      "volume": "343387.05",
      "turnover": "2710049.91",
      "trades": "157"
    },
    {
      "date": "2022-06-16",
      "bid": "7.6802",
      "ask": "7.8208",
      "open": "7.8999",
      "high": "7.8999",
      "low": "7.645",
      "close": "7.812",
      "average": "7.7272",
      "volume": "213243.64",
      "turnover": "1647784.48",
      "trades": "128"
    },
    {
      "date": "2022-06-17",
      "bid": "7.8208",
      "ask": "7.9614",
      "open": "7.8208",
      "high": "8.0053",
      "low": "7.6978",
      "close": "7.9438",
      "average": "7.8319",
      "volume": "124673.11",
      "turnover": "976445.09",
      "trades": "103"
    },
    {
      "date": "2022-06-20",
      "bid": "8.0932",
      "ask": "8.1723",
      "open": "7.9438",
      "high": "8.2602",
      "low": "7.8208",
      "close": "8.1723",
      "average": "8.0133",
      "volume": "139083.42",
      "turnover": "1114531.88",
      "trades": "158"
    },
    {
      "date": "2022-06-21",
      "bid": "7.4781",
      "ask": "7.566",
      "open": "8.1723",
      "high": "8.1723",
      "low": "7.4254",
      "close": "7.4693",
      "average": "7.7847",
      "volume": "354197.91",
      "turnover": "2757342.04",
      "trades": "280"
    },
    {
      "date": "2022-06-22",
      "bid": "7.4957",
      "ask": "7.6099",
      "open": "7.4693",
      "high": "8.0844",
      "low": "7.3023",
      "close": "7.5132",
      "average": "7.6722",
      "volume": "1064644.39",
      "turnover": "7968889.94",
      "trades": "274"
    },
    {
      "date": "2022-06-23",
      "bid": "7.0299",
      "ask": "7.0739",
      "open": "7.6626",
      "high": "7.6626",
      "low": "6.942",
      "close": "6.942",
      "average": "7.2281",
      "volume": "365305.78",
      "turnover": "2640479.43",
      "trades": "327"
    },
    {
      "date": "2022-06-27",
      "bid": "7.3023",
      "ask": "7.3463",
      "open": "7.2935",
      "high": "7.689",
      "low": "7.2848",
      "close": "7.3902",
      "average": "7.4507",
      "volume": "424598.23",
      "turnover": "3163608.82",
      "trades": "219"
    },
    {
      "date": "2022-06-28",
      "bid": "7.1617",
      "ask": "7.2496",
      "open": "7.4693",
      "high": "7.4869",
      "low": "7.1442",
      "close": "7.2408",
      "average": "7.3104",
      "volume": "60604.54",
      "turnover": "443049.18",
      "trades": "109"
    },
    {
      "date": "2022-06-29",
      "bid": "6.9684",
      "ask": "7.0299",
      "open": "7.2496",
      "high": "7.4605",
      "low": "6.9596",
      "close": "7.0036",
      "average": "7.0394",
      "volume": "137115.84",
      "turnover": "965215.48",
      "trades": "157"
    },
    {
      "date": "2022-06-30",
      "bid": "6.8805",
      "ask": "6.9508",
      "open": "7.1793",
      "high": "7.1793",
      "low": "6.8805",
      "close": "6.9596",
      "average": "6.999",
      "volume": "179848.32",
      "turnover": "1258762.49",
      "trades": "164"
    },
    {
      "date": "2022-07-01",
      "bid": "6.8102",
      "ask": "6.942",
      "open": "7.0299",
      "high": "7.4341",
      "low": "6.7927",
      "close": "6.8981",
      "average": "7.0887",
      "volume": "316354.21",
      "turnover": "2242553.5",
      "trades": "246"
    },
    {
      "date": "2022-07-04",
      "bid": "6.6433",
      "ask": "6.6784",
      "open": "7.0299",
      "high": "7.0914",
      "low": "6.5993",
      "close": "6.696",
      "average": "6.9007",
      "volume": "235074.75",
      "turnover": "1622345.12",
      "trades": "221"
    },
    {
      "date": "2022-07-05",
      "bid": "6.7048",
      "ask": "6.7839",
      "open": "6.696",
      "high": "6.8805",
      "low": "6.573",
      "close": "6.7839",
      "average": "6.7173",
      "volume": "188764.44",
      "turnover": "1267992.53",
      "trades": "190"
    },
    {
      "date": "2022-07-06",
      "bid": "6.5905",
      "ask": "6.6608",
      "open": "6.9684",
      "high": "6.9684",
      "low": "6.5554",
      "close": "6.6872",
      "average": "6.737",
      "volume": "213503.1",
      "turnover": "1438389.33",
      "trades": "208"
    },
    {
      "date": "2022-07-07",
      "bid": "6.6696",
      "ask": "6.8366",
      "open": "6.6872",
      "high": "6.9948",
      "low": "6.5378",
      "close": "6.7311",
      "average": "6.7438",
      "volume": "299267.36",
      "turnover": "2018204.44",
      "trades": "238"
    },
    {
      "date": "2022-07-08",
      "bid": "6.6169",
      "ask": "6.6784",
      "open": "6.6521",
      "high": "6.7224",
      "low": "6.5554",
      "close": "6.6169",
      "average": "6.6172",
      "volume": "290549.25",
      "turnover": "1922627.9",
      "trades": "165"
    },
    {
      "date": "2022-07-11",
      "bid": "6.5905",
      "ask": "6.6345",
      "open": "6.6169",
      "high": "7.0651",
      "low": "6.4851",
      "close": "6.5905",
      "average": "6.6331",
      "volume": "429634.95",
      "turnover": "2849827.72",
      "trades": "213"
    },
    {
      "date": "2022-07-12",
      "bid": "6.4148",
      "ask": "6.4675",
      "open": "6.5905",
      "high": "6.6433",
      "low": "6.239",
      "close": "6.4587",
      "average": "6.4058",
      "volume": "364088.14",
      "turnover": "2332317.98",
      "trades": "254"
    },
    {
      "date": "2022-07-13",
      "bid": "6.4412",
      "ask": "6.5027",
      "open": "6.4675",
      "high": "6.5378",
      "low": "6.3357",
      "close": "6.4324",
      "average": "6.4172",
      "volume": "202149.42",
      "turnover": "1297234.28",
      "trades": "131"
    },
    {
      "date": "2022-07-14",
      "bid": "6.3181",
      "ask": "6.406",
      "open": "6.6784",
      "high": "6.6784",
      "low": "6.3093",
      "close": "6.406",
      "average": "6.4617",
      "volume": "261183.55",
      "turnover": "1687697.5",
      "trades": "141"
    },
    {
      "date": "2022-07-15",
      "bid": "6.2215",
      "ask": "6.2566",
      "open": "6.4675",
      "high": "6.4675",
      "low": "6.1424",
      "close": "6.2566",
      "average": "6.2459",
      "volume": "217307.39",
      "turnover": "1357282.61",
      "trades": "151"
    },
    {
      "date": "2022-07-18",
      "bid": "6.819",
      "ask": "6.8805",
      "open": "6.3269",
      "high": "6.8805",
      "low": "6.3269",
      "close": "6.8805",
      "average": "6.5833",
      "volume": "273308.78",
      "turnover": "1799274.3",
      "trades": "159"
    },
    {
      "date": "2022-07-19",
      "bid": "6.8454",
      "ask": "6.942",
      "open": "7.0123",
      "high": "7.0211",
      "low": "6.7751",
      "close": "6.942",
      "average": "6.937",
      "volume": "120995.14",
      "turnover": "839350.44",
      "trades": "127"
    },
    {
      "date": "2022-07-20",
      "bid": "7.0563",
      "ask": "7.1002",
      "open": "7.0299",
      "high": "7.1178",
      "low": "6.942",
      "close": "7.1002",
      "average": "7.0398",
      "volume": "64091.33",
      "turnover": "451197.62",
      "trades": "83"
    },
    {
      "date": "2022-07-21",
      "bid": "6.863",
      "ask": "6.9245",
      "open": "7.1002",
      "high": "7.1002",
      "low": "6.8102",
      "close": "6.819",
      "average": "6.9412",
      "volume": "159430.59",
      "turnover": "1106648.32",
      "trades": "108"
    },
    {
      "date": "2022-07-22",
      "bid": "6.696",
      "ask": "6.7663",
      "open": "7.0299",
      "high": "7.0826",
      "low": "6.6257",
      "close": "6.7663",
      "average": "6.861",
      "volume": "235231.79",
      "turnover": "1613948.13",
      "trades": "145"
    },
    {
      "date": "2022-07-25",
      "bid": "6.6784",
      "ask": "6.7663",
      "open": "6.7663",
      "high": "6.942",
      "low": "6.5905",
      "close": "6.7663",
      "average": "6.7716",
      "volume": "246666.27",
      "turnover": "1670326.6",
      "trades": "199"
    },
    {
      "date": "2022-07-26",
      "bid": "6.6521",
      "ask": "6.7224",
      "open": "6.7663",
      "high": "6.8454",
      "low": "6.5905",
      "close": "6.5993",
      "average": "6.6744",
      "volume": "634620.24",
      "turnover": "4234955.13",
      "trades": "374"
    },
    {
      "date": "2022-07-27",
      "bid": "6.5993",
      "ask": "6.696",
      "open": "6.7575",
      "high": "7.0211",
      "low": "6.3181",
      "close": "6.6169",
      "average": "6.7148",
      "volume": "460511.91",
      "turnover": "3092252.45",
      "trades": "212"
    },
    {
      "date": "2022-07-28",
      "bid": "6.6433",
      "ask": "6.7224",
      "open": "6.6608",
      "high": "6.8278",
      "low": "6.4587",
      "close": "6.7048",
      "average": "6.6351",
      "volume": "245079.92",
      "turnover": "1626131.92",
      "trades": "165"
    },
    {
      "date": "2022-07-29",
      "bid": "6.9333",
      "ask": "7.0299",
      "open": "6.7663",
      "high": "7.3111",
      "low": "6.7048",
      "close": "7.0211",
      "average": "6.9851",
      "volume": "420826.95",
      "turnover": "2939530.33",
      "trades": "267"
    },
    {
      "date": "2022-08-01",
      "bid": "7.5572",
      "ask": "7.5747",
      "open": "7.0826",
      "high": "7.6011",
      "low": "7.0826",
      "close": "7.5747",
      "average": "7.2994",
      "volume": "377929.45",
      "turnover": "2758681.72",
      "trades": "289"
    },
    {
      "date": "2022-08-02",
      "bid": "7.3551",
      "ask": "7.4078",
      "open": "7.6099",
      "high": "7.7856",
      "low": "7.2057",
      "close": "7.3551",
      "average": "7.3997",
      "volume": "259756.51",
      "turnover": "1922120.58",
      "trades": "264"
    },
    {
      "date": "2022-08-03",
      "bid": "1.116",
      "ask": "1.1212",
      "open": "7.4693",
      "high": "7.7329",
      "low": "0.949",
      "close": "1.1406",
      "average": "1.2195",
      "volume": "31169465.35",
      "turnover": "37791491.26",
      "trades": "6507"
    },
    {
      "date": "2022-08-04",
      "bid": "1.2126",
      "ask": "1.2372",
      "open": "1.1599",
      "high": "1.4798",
      "low": "1.1142",
      "close": "1.2302",
      "average": "1.2819",
      "volume": "62075996.93",
      "turnover": "79578081.12",
      "trades": "11440"
    },
    {
      "date": "2022-08-05",
      "bid": "1.1423",
      "ask": "1.1511",
      "open": "1.2548",
      "high": "1.2548",
      "low": "1.1265",
      "close": "1.1423",
      "average": "1.1645",
      "volume": "9994239.51",
      "turnover": "11627787.74",
      "trades": "1889"
    },
    {
      "date": "2022-08-08",
      "bid": "1.0685",
      "ask": "1.0808",
      "open": "1.1441",
      "high": "1.1845",
      "low": "1.0369",
      "close": "1.0984",
      "average": "1.0888",
      "volume": "8375284.78",
      "turnover": "9119686.74",
      "trades": "1544"
    },
    {
      "date": "2022-08-09",
      "bid": "1.0667",
      "ask": "1.0808",
      "open": "1.0984",
      "high": "1.0984",
      "low": "1.0369",
      "close": "1.0808",
      "average": "1.0632",
      "volume": "2542838.31",
      "turnover": "2703805.54",
      "trades": "613"
    },
    {
      "date": "2022-08-10",
      "bid": "1.0931",
      "ask": "1.0966",
      "open": "1.0791",
      "high": "1.1212",
      "low": "1.0457",
      "close": "1.0984",
      "average": "1.0741",
      "volume": "3750088.19",
      "turnover": "4028399.45",
      "trades": "727"
    },
    {
      "date": "2022-08-11",
      "bid": "1.1142",
      "ask": "1.1318",
      "open": "1.0966",
      "high": "1.1388",
      "low": "1.065",
      "close": "1.116",
      "average": "1.1037",
      "volume": "2172925.96",
      "turnover": "2398450.4",
      "trades": "389"
    },
    {
      "date": "2022-08-12",
      "bid": "1.1423",
      "ask": "1.1687",
      "open": "1.1177",
      "high": "1.1863",
      "low": "1.1001",
      "close": "1.1423",
      "average": "1.1544",
      "volume": "2289899.47",
      "turnover": "2643763.83",
      "trades": "577"
    },
    {
      "date": "2022-08-15",
      "bid": "1.1072",
      "ask": "1.123",
      "open": "1.174",
      "high": "1.174",
      "low": "1.0966",
      "close": "1.1072",
      "average": "1.1261",
      "volume": "1277507.94",
      "turnover": "1438567.31",
      "trades": "341"
    },
    {
      "date": "2022-08-16",
      "bid": "1.1423",
      "ask": "1.1529",
      "open": "1.1089",
      "high": "1.174",
      "low": "1.1072",
      "close": "1.1546",
      "average": "1.1485",
      "volume": "1593529.87",
      "turnover": "1830231.32",
      "trades": "372"
    },
    {
      "date": "2022-08-17",
      "bid": "1.1107",
      "ask": "1.1177",
      "open": "1.1564",
      "high": "1.174",
      "low": "1.1037",
      "close": "1.1107",
      "average": "1.1327",
      "volume": "972459.61",
      "turnover": "1101497.61",
      "trades": "288"
    },
    {
      "date": "2022-08-18",
      "bid": "1.1212",
      "ask": "1.1283",
      "open": "1.1107",
      "high": "1.1564",
      "low": "1.0896",
      "close": "1.1212",
      "average": "1.1202",
      "volume": "2003574.41",
      "turnover": "2244412.65",
      "trades": "271"
    },
    {
      "date": "2022-08-19",
      "bid": "1.0404",
      "ask": "1.058",
      "open": "1.1265",
      "high": "1.1335",
      "low": "1.0281",
      "close": "1.0544",
      "average": "1.0691",
      "volume": "2571276.56",
      "turnover": "2749141.44",
      "trades": "579"
    },
    {
      "date": "2022-08-22",
      "bid": "1.0632",
      "ask": "1.0861",
      "open": "1.058",
      "high": "1.1177",
      "low": "1.0544",
      "close": "1.0632",
      "average": "1.0713",
      "volume": "1325403.47",
      "turnover": "1420011.31",
      "trades": "288"
    },
    {
      "date": "2022-08-23",
      "bid": "1.0667",
      "ask": "1.0896",
      "open": "1.0843",
      "high": "1.0949",
      "low": "1.0193",
      "close": "1.0685",
      "average": "1.0515",
      "volume": "1567179.82",
      "turnover": "1648020.52",
      "trades": "351"
    },
    {
      "date": "2022-08-24",
      "bid": "1.0211",
      "ask": "1.0298",
      "open": "1.065",
      "high": "1.0685",
      "low": "0.9683",
      "close": "1.0123",
      "average": "1.0088",
      "volume": "3848777.69",
      "turnover": "3883091.54",
      "trades": "686"
    },
    {
      "date": "2022-08-25",
      "bid": "1.0035",
      "ask": "1.0158",
      "open": "1.0123",
      "high": "1.0228",
      "low": "0.9402",
      "close": "1.0228",
      "average": "0.9788",
      "volume": "2014087.11",
      "turnover": "1971444.36",
      "trades": "572"
    },
    {
      "date": "2022-08-26",
      "bid": "1.0105",
      "ask": "1.0193",
      "open": "1.0334",
      "high": "1.0509",
      "low": "0.9771",
      "close": "1.0175",
      "average": "1.0063",
      "volume": "874910.38",
      "turnover": "880479.56",
      "trades": "251"
    },
    {
      "date": "2022-08-29",
      "bid": "0.9402",
      "ask": "0.949",
      "open": "1.0088",
      "high": "1.0088",
      "low": "0.9332",
      "close": "0.9367",
      "average": "0.9572",
      "volume": "1528313.07",
      "turnover": "1462863.63",
      "trades": "354"
    },
    {
      "date": "2022-08-30",
      "bid": "0.9877",
      "ask": "1.0105",
      "open": "0.956",
      "high": "1.0298",
      "low": "0.9437",
      "close": "0.9982",
      "average": "0.9928",
      "volume": "1729936.75",
      "turnover": "1717460.48",
      "trades": "316"
    },
    {
      "date": "2022-08-31",
      "bid": "1.0369",
      "ask": "1.0439",
      "open": "1.0105",
      "high": "1.0457",
      "low": "0.9877",
      "close": "1.0439",
      "average": "1.0201",
      "volume": "1129319.5",
      "turnover": "1152047.18",
      "trades": "226"
    },
    {
      "date": "2022-09-01",
      "bid": "0.6775",
      "ask": "0.6942",
      "open": "0.6274",
      "high": "0.7908",
      "low": "0.572",
      "close": "0.7196",
      "average": "0.6826",
      "volume": "14271799.81",
      "turnover": "9743739.96",
      "trades": "2236"
    },
    {
      "date": "2022-09-02",
      "bid": "0.659",
      "ask": "0.6652",
      "open": "0.7161",
      "high": "0.7161",
      "low": "0.637",
      "close": "0.659",
      "average": "0.6594",
      "volume": "4611458.82",
      "turnover": "3038334.08",
      "trades": "631"
    },
    {
      "date": "2022-09-05",
      "bid": "0.5852",
      "ask": "0.5861",
      "open": "0.6142",
      "high": "0.6406",
      "low": "0.5799",
      "close": "0.5966",
      "average": "0.5967",
      "volume": "6212060.14",
      "turnover": "3706877.52",
      "trades": "764"
    },
    {
      "date": "2022-09-06",
      "bid": "0.4991",
      "ask": "0.5096",
      "open": "0.5975",
      "high": "0.5975",
      "low": "0.471",
      "close": "0.5079",
      "average": "0.5141",
      "volume": "10193287.93",
      "turnover": "5239508.43",
      "trades": "1327"
    },
    {
      "date": "2022-09-07",
      "bid": "0.4692",
      "ask": "0.4754",
      "open": "0.5079",
      "high": "0.543",
      "low": "0.449",
      "close": "0.4613",
      "average": "0.4882",
      "volume": "8242026.7",
      "turnover": "4023612.65",
      "trades": "980"
    },
    {
      "date": "2022-09-08",
      "bid": "0.4833",
      "ask": "0.4912",
      "open": "0.463",
      "high": "0.4947",
      "low": "0.4613",
      "close": "0.492",
      "average": "0.4791",
      "volume": "4619845.78",
      "turnover": "2213565.31",
      "trades": "644"
    },
    {
      "date": "2022-09-09",
      "bid": "0.5193",
      "ask": "0.529",
      "open": "0.5044",
      "high": "0.5588",
      "low": "0.4833",
      "close": "0.5307",
      "average": "0.5279",
      "volume": "4373308.1",
      "turnover": "2308849.31",
      "trades": "728"
    },
    {
      "date": "2022-09-12",
      "bid": "0.5298",
      "ask": "0.5333",
      "open": "0.5307",
      "high": "0.558",
      "low": "0.5272",
      "close": "0.5298",
      "average": "0.5355",
      "volume": "2140175.88",
      "turnover": "1146121.27",
      "trades": "301"
    },
    {
      "date": "2022-09-13",
      "bid": "0.6247",
      "ask": "0.6309",
      "open": "0.5623",
      "high": "0.6414",
      "low": "0.5615",
      "close": "0.6036",
      "average": "0.5962",
      "volume": "8676327.4",
      "turnover": "5173080.47",
      "trades": "1192"
    },
    {
      "date": "2022-09-14",
      "bid": "0.565",
      "ask": "0.5755",
      "open": "0.5703",
      "high": "0.6028",
      "low": "0.558",
      "close": "0.5817",
      "average": "0.5714",
      "volume": "3037751.52",
      "turnover": "1736027.56",
      "trades": "488"
    },
    {
      "date": "2022-09-15",
      "bid": "0.5755",
      "ask": "0.5834",
      "open": "0.5817",
      "high": "0.594",
      "low": "0.536",
      "close": "0.5799",
      "average": "0.5636",
      "volume": "2319165.03",
      "turnover": "1307204.37",
      "trades": "318"
    },
    {
      "date": "2022-09-16",
      "bid": "0.5782",
      "ask": "0.5861",
      "open": "0.5966",
      "high": "0.5966",
      "low": "0.5711",
      "close": "0.5738",
      "average": "0.5751",
      "volume": "1126642.96",
      "turnover": "648004.35",
      "trades": "141"
    },
    {
      "date": "2022-09-19",
      "bid": "0.5746",
      "ask": "0.5799",
      "open": "0.5738",
      "high": "0.5878",
      "low": "0.5711",
      "close": "0.5746",
      "average": "0.5734",
      "volume": "1944761.05",
      "turnover": "1115240.15",
      "trades": "122"
    },
    {
      "date": "2022-09-20",
      "bid": "0.601",
      "ask": "0.6054",
      "open": "0.5755",
      "high": "0.6318",
      "low": "0.5746",
      "close": "0.6028",
      "average": "0.6003",
      "volume": "2669254.82",
      "turnover": "1602629.19",
      "trades": "364"
    },
    {
      "date": "2022-09-21",
      "bid": "0.587",
      "ask": "0.5949",
      "open": "0.6151",
      "high": "0.623",
      "low": "0.5782",
      "close": "0.5949",
      "average": "0.5913",
      "volume": "663535.31",
      "turnover": "392366.31",
      "trades": "136"
    },
    {
      "date": "2022-09-22",
      "bid": "0.5711",
      "ask": "0.5773",
      "open": "0.5949",
      "high": "0.5949",
      "low": "0.5703",
      "close": "0.5711",
      "average": "0.5754",
      "volume": "1015208.03",
      "turnover": "584272.52",
      "trades": "135"
    },
    {
      "date": "2022-09-23",
      "bid": "0.6212",
      "ask": "0.6493",
      "open": "0.5729",
      "high": "0.659",
      "low": "0.5711",
      "close": "0.6212",
      "average": "0.6128",
      "volume": "3099448.53",
      "turnover": "1900017.85",
      "trades": "415"
    },
    {
      "date": "2022-09-26",
      "bid": "0.6854",
      "ask": "0.7091",
      "open": "0.659",
      "high": "0.7407",
      "low": "0.6247",
      "close": "0.7091",
      "average": "0.6932",
      "volume": "4104876.72",
      "turnover": "2845533.43",
      "trades": "562"
    },
    {
      "date": "2022-09-27",
      "bid": "0.6678",
      "ask": "0.6687",
      "open": "0.7082",
      "high": "0.7082",
      "low": "0.6326",
      "close": "0.6696",
      "average": "0.6644",
      "volume": "1055534.81",
      "turnover": "701271.98",
      "trades": "261"
    },
    {
      "date": "2022-09-28",
      "bid": "0.6265",
      "ask": "0.6388",
      "open": "0.6766",
      "high": "0.6783",
      "low": "0.601",
      "close": "0.637",
      "average": "0.6236",
      "volume": "1096824.33",
      "turnover": "684046.85",
      "trades": "192"
    },
    {
      "date": "2022-09-29",
      "bid": "0.6265",
      "ask": "0.6406",
      "open": "0.6502",
      "high": "0.6502",
      "low": "0.6239",
      "close": "0.6414",
      "average": "0.6365",
      "volume": "806189.72",
      "turnover": "513177.98",
      "trades": "147"
    },
    {
      "date": "2022-09-30",
      "bid": "0.6063",
      "ask": "0.6247",
      "open": "0.6414",
      "high": "0.6414",
      "low": "0.5984",
      "close": "0.6151",
      "average": "0.617",
      "volume": "577491.1",
      "turnover": "356324.34",
      "trades": "115"
    },
    {
      "date": "2022-10-03",
      "bid": "0.5843",
      "ask": "0.6001",
      "open": "0.6151",
      "high": "0.6203",
      "low": "0.5623",
      "close": "0.601",
      "average": "0.5906",
      "volume": "758648.11",
      "turnover": "448054.56",
      "trades": "158"
    },
    {
      "date": "2022-10-04",
      "bid": "0.5887",
      "ask": "0.5966",
      "open": "0.601",
      "high": "0.6098",
      "low": "0.5711",
      "close": "0.6001",
      "average": "0.5947",
      "volume": "738149.59",
      "turnover": "439032.62",
      "trades": "124"
    },
    {
      "date": "2022-10-05",
      "bid": "0.5975",
      "ask": "0.6116",
      "open": "0.6063",
      "high": "0.6239",
      "low": "0.5957",
      "close": "0.5984",
      "average": "0.6083",
      "volume": "411677.54",
      "turnover": "250445.01",
      "trades": "130"
    },
    {
      "date": "2022-10-06",
      "bid": "0.5887",
      "ask": "0.6045",
      "open": "0.5984",
      "high": "0.623",
      "low": "0.5799",
      "close": "0.6045",
      "average": "0.5889",
      "volume": "454670.63",
      "turnover": "267769.73",
      "trades": "102"
    },
    {
      "date": "2022-10-07",
      "bid": "0.5905",
      "ask": "0.6142",
      "open": "0.5843",
      "high": "0.6151",
      "low": "0.5843",
      "close": "0.6142",
      "average": "0.5994",
      "volume": "512175.3",
      "turnover": "307037.51",
      "trades": "101"
    },
    {
      "date": "2022-10-10",
      "bid": "0.5826",
      "ask": "0.5966",
      "open": "0.6142",
      "high": "0.6151",
      "low": "0.572",
      "close": "0.5966",
      "average": "0.5853",
      "volume": "417423.23",
      "turnover": "244321.08",
      "trades": "89"
    },
    {
      "date": "2022-10-11",
      "bid": "0.565",
      "ask": "0.5861",
      "open": "0.5966",
      "high": "0.5966",
      "low": "0.5623",
      "close": "0.5861",
      "average": "0.572",
      "volume": "325892.8",
      "turnover": "186418.75",
      "trades": "80"
    },
    {
      "date": "2022-10-12",
      "bid": "0.5659",
      "ask": "0.5843",
      "open": "0.5861",
      "high": "0.5861",
      "low": "0.5623",
      "close": "0.5834",
      "average": "0.5754",
      "volume": "414875.28",
      "turnover": "238770.84",
      "trades": "78"
    },
    {
      "date": "2022-10-13",
      "bid": "0.572",
      "ask": "0.5931",
      "open": "0.5834",
      "high": "0.5949",
      "low": "0.5632",
      "close": "0.5931",
      "average": "0.5797",
      "volume": "319028.47",
      "turnover": "184980.46",
      "trades": "75"
    },
    {
      "date": "2022-10-14",
      "bid": "0.5799",
      "ask": "0.5852",
      "open": "0.5931",
      "high": "0.5931",
      "low": "0.5703",
      "close": "0.5834",
      "average": "0.5778",
      "volume": "171666.21",
      "turnover": "99201.2",
      "trades": "98"
    },
    {
      "date": "2022-10-17",
      "bid": "0.5931",
      "ask": "0.6063",
      "open": "0.5799",
      "high": "0.6151",
      "low": "0.5623",
      "close": "0.5931",
      "average": "0.5961",
      "volume": "478397.62",
      "turnover": "285178.69",
      "trades": "118"
    },
    {
      "date": "2022-10-18",
      "bid": "0.5905",
      "ask": "0.6054",
      "open": "0.5931",
      "high": "0.616",
      "low": "0.5755",
      "close": "0.6054",
      "average": "0.5913",
      "volume": "167614.98",
      "turnover": "99106.64",
      "trades": "66"
    },
    {
      "date": "2022-10-19",
      "bid": "0.5984",
      "ask": "0.6151",
      "open": "0.6054",
      "high": "0.63",
      "low": "0.5887",
      "close": "0.6151",
      "average": "0.6094",
      "volume": "489425.84",
      "turnover": "298324.84",
      "trades": "98"
    },
    {
      "date": "2022-10-20",
      "bid": "0.5896",
      "ask": "0.6098",
      "open": "0.63",
      "high": "0.63",
      "low": "0.5808",
      "close": "0.6028",
      "average": "0.5957",
      "volume": "341945.22",
      "turnover": "203684.88",
      "trades": "84"
    },
    {
      "date": "2022-10-21",
      "bid": "0.5905",
      "ask": "0.6001",
      "open": "0.6124",
      "high": "0.6124",
      "low": "0.5861",
      "close": "0.6001",
      "average": "0.5926",
      "volume": "501586.35",
      "turnover": "297242.11",
      "trades": "64"
    },
    {
      "date": "2022-10-24",
      "bid": "0.5826",
      "ask": "0.5975",
      "open": "0.5852",
      "high": "0.5993",
      "low": "0.5826",
      "close": "0.5966",
      "average": "0.589",
      "volume": "159206.41",
      "turnover": "93775.2",
      "trades": "60"
    },
    {
      "date": "2022-10-25",
      "bid": "0.5746",
      "ask": "0.5922",
      "open": "0.5975",
      "high": "0.5975",
      "low": "0.5729",
      "close": "0.5746",
      "average": "0.5829",
      "volume": "343655.61",
      "turnover": "200342.7",
      "trades": "98"
    },
    {
      "date": "2022-10-26",
      "bid": "0.5808",
      "ask": "0.5887",
      "open": "0.5799",
      "high": "0.5931",
      "low": "0.5738",
      "close": "0.5887",
      "average": "0.5856",
      "volume": "378612.24",
      "turnover": "221745.39",
      "trades": "118"
    },
    {
      "date": "2022-10-27",
      "bid": "0.5773",
      "ask": "0.5878",
      "open": "0.5887",
      "high": "0.5887",
      "low": "0.5755",
      "close": "0.5878",
      "average": "0.5844",
      "volume": "376982.65",
      "turnover": "220313.48",
      "trades": "115"
    },
    {
      "date": "2022-10-28",
      "bid": "0.5852",
      "ask": "0.5957",
      "open": "0.5878",
      "high": "0.6019",
      "low": "0.5711",
      "close": "0.5799",
      "average": "0.5863",
      "volume": "210672.93",
      "turnover": "123545.09",
      "trades": "62"
    },
    {
      "date": "2022-10-31",
      "bid": "0.5711",
      "ask": "0.5861",
      "open": "0.5738",
      "high": "0.6045",
      "low": "0.5711",
      "close": "0.5861",
      "average": "0.578",
      "volume": "264751.13",
      "turnover": "153027.54",
      "trades": "115"
    },
    {
      "date": "2022-11-01",
      "bid": "0.5711",
      "ask": "0.5799",
      "open": "0.5861",
      "high": "0.587",
      "low": "0.5623",
      "close": "0.5799",
      "average": "0.571",
      "volume": "291717.97",
      "turnover": "166603.43",
      "trades": "141"
    },
    {
      "date": "2022-11-02",
      "bid": "0.5685",
      "ask": "0.5843",
      "open": "0.5799",
      "high": "0.5843",
      "low": "0.5623",
      "close": "0.5843",
      "average": "0.5754",
      "volume": "296536.2",
      "turnover": "170651.87",
      "trades": "112"
    },
    {
      "date": "2022-11-03",
      "bid": "0.5799",
      "ask": "0.5887",
      "open": "0.5931",
      "high": "0.5931",
      "low": "0.5782",
      "close": "0.5887",
      "average": "0.5848",
      "volume": "115632.95",
      "turnover": "67631.33",
      "trades": "102"
    },
    {
      "date": "2022-11-04",
      "bid": "0.572",
      "ask": "0.5966",
      "open": "0.5922",
      "high": "0.6247",
      "low": "0.5623",
      "close": "0.5975",
      "average": "0.5939",
      "volume": "361874.76",
      "turnover": "214938.25",
      "trades": "93"
    },
    {
      "date": "2022-11-07",
      "bid": "0.6072",
      "ask": "0.6151",
      "open": "0.5966",
      "high": "0.6151",
      "low": "0.5764",
      "close": "0.6107",
      "average": "0.5938",
      "volume": "703207.75",
      "turnover": "417624.12",
      "trades": "177"
    },
    {
      "date": "2022-11-08",
      "bid": "0.5896",
      "ask": "0.6107",
      "open": "0.6107",
      "high": "0.6107",
      "low": "0.5852",
      "close": "0.6063",
      "average": "0.5956",
      "volume": "209699.95",
      "turnover": "124898.49",
      "trades": "65"
    },
    {
      "date": "2022-11-09",
      "bid": "0.5975",
      "ask": "0.6054",
      "open": "0.5843",
      "high": "0.6124",
      "low": "0.5843",
      "close": "0.5975",
      "average": "0.5957",
      "volume": "577790.39",
      "turnover": "344187.35",
      "trades": "145"
    },
    {
      "date": "2022-11-10",
      "bid": "0.6318",
      "ask": "0.6564",
      "open": "0.5922",
      "high": "0.659",
      "low": "0.5852",
      "close": "0.616",
      "average": "0.6213",
      "volume": "1118482.47",
      "turnover": "695007.49",
      "trades": "200"
    },
    {
      "date": "2022-11-11",
      "bid": "0.5957",
      "ask": "0.608",
      "open": "0.6177",
      "high": "0.6766",
      "low": "0.5931",
      "close": "0.608",
      "average": "0.6334",
      "volume": "1282362.59",
      "turnover": "812406.34",
      "trades": "191"
    },
    {
      "date": "2022-11-14",
      "bid": "0.55",
      "ask": "0.572",
      "open": "0.6151",
      "high": "0.6318",
      "low": "0.536",
      "close": "0.5729",
      "average": "0.5744",
      "volume": "1743865.69",
      "turnover": "1001718.29",
      "trades": "217"
    },
    {
      "date": "2022-11-15",
      "bid": "0.55",
      "ask": "0.5667",
      "open": "0.5536",
      "high": "0.5703",
      "low": "0.536",
      "close": "0.5667",
      "average": "0.5536",
      "volume": "610238.9",
      "turnover": "337863.52",
      "trades": "218"
    },
    {
      "date": "2022-11-16",
      "bid": "0.5369",
      "ask": "0.5474",
      "open": "0.5667",
      "high": "0.5667",
      "low": "0.5351",
      "close": "0.5474",
      "average": "0.5414",
      "volume": "524365.4",
      "turnover": "283932.59",
      "trades": "167"
    },
    {
      "date": "2022-11-17",
      "bid": "0.5272",
      "ask": "0.543",
      "open": "0.5474",
      "high": "0.5474",
      "low": "0.5228",
      "close": "0.5342",
      "average": "0.5309",
      "volume": "914895.77",
      "turnover": "485728.35",
      "trades": "116"
    },
    {
      "date": "2022-11-18",
      "bid": "0.5544",
      "ask": "0.5623",
      "open": "0.5263",
      "high": "0.5659",
      "low": "0.5228",
      "close": "0.5544",
      "average": "0.5417",
      "volume": "852807.29",
      "turnover": "462033.54",
      "trades": "107"
    },
    {
      "date": "2022-11-21",
      "bid": "0.536",
      "ask": "0.5536",
      "open": "0.5544",
      "high": "0.5544",
      "low": "0.536",
      "close": "0.5386",
      "average": "0.5405",
      "volume": "471540.12",
      "turnover": "254859.86",
      "trades": "79"
    },
    {
      "date": "2022-11-22",
      "bid": "0.5202",
      "ask": "0.5272",
      "open": "0.536",
      "high": "0.536",
      "low": "0.5202",
      "close": "0.5272",
      "average": "0.5303",
      "volume": "423456.83",
      "turnover": "224580.59",
      "trades": "99"
    },
    {
      "date": "2022-11-23",
      "bid": "0.5228",
      "ask": "0.5395",
      "open": "0.5272",
      "high": "0.5448",
      "low": "0.5184",
      "close": "0.5272",
      "average": "0.5312",
      "volume": "359181.15",
      "turnover": "190784.44",
      "trades": "106"
    },
    {
      "date": "2022-11-24",
      "bid": "0.5272",
      "ask": "0.5386",
      "open": "0.5272",
      "high": "0.5421",
      "low": "0.5184",
      "close": "0.5386",
      "average": "0.5268",
      "volume": "309871.11",
      "turnover": "163257.26",
      "trades": "90"
    },
    {
      "date": "2022-11-25",
      "bid": "0.536",
      "ask": "0.5395",
      "open": "0.5263",
      "high": "0.536",
      "low": "0.4657",
      "close": "0.536",
      "average": "0.5155",
      "volume": "2561472.82",
      "turnover": "1320519.38",
      "trades": "249"
    },
    {
      "date": "2022-11-28",
      "bid": "0.5272",
      "ask": "0.536",
      "open": "0.5272",
      "high": "0.536",
      "low": "0.5008",
      "close": "0.5342",
      "average": "0.5205",
      "volume": "1552981.17",
      "turnover": "808465.23",
      "trades": "144"
    },
    {
      "date": "2022-11-29",
      "bid": "0.5483",
      "ask": "0.5711",
      "open": "0.5351",
      "high": "0.5878",
      "low": "0.5298",
      "close": "0.5413",
      "average": "0.5411",
      "volume": "780750.06",
      "turnover": "422468.19",
      "trades": "136"
    },
    {
      "date": "2022-11-30",
      "bid": "0.5202",
      "ask": "0.5298",
      "open": "0.5413",
      "high": "0.5413",
      "low": "0.5096",
      "close": "0.5202",
      "average": "0.5256",
      "volume": "739681.31",
      "turnover": "388820.66",
      "trades": "99"
    },
    {
      "date": "2022-12-01",
      "bid": "0.5175",
      "ask": "0.5263",
      "open": "0.5333",
      "high": "0.5333",
      "low": "0.5008",
      "close": "0.5263",
      "average": "0.5153",
      "volume": "696061.2",
      "turnover": "358726.23",
      "trades": "125"
    },
    {
      "date": "2022-12-02",
      "bid": "0.536",
      "ask": "0.5439",
      "open": "0.5184",
      "high": "0.5711",
      "low": "0.5184",
      "close": "0.5421",
      "average": "0.5304",
      "volume": "3932148.76",
      "turnover": "2085920.09",
      "trades": "150"
    },
    {
      "date": "2022-12-05",
      "bid": "0.5887",
      "ask": "0.5975",
      "open": "0.5457",
      "high": "0.6256",
      "low": "0.5457",
      "close": "0.5975",
      "average": "0.5882",
      "volume": "1412408.13",
      "turnover": "830866.53",
      "trades": "346"
    },
    {
      "date": "2022-12-06",
      "bid": "0.6344",
      "ask": "0.6485",
      "open": "0.5975",
      "high": "0.6502",
      "low": "0.5755",
      "close": "0.6485",
      "average": "0.6209",
      "volume": "1289302.02",
      "turnover": "800551.95",
      "trades": "331"
    },
    {
      "date": "2022-12-07",
      "bid": "0.6256",
      "ask": "0.6326",
      "open": "0.6485",
      "high": "0.6502",
      "low": "0.6151",
      "close": "0.6326",
      "average": "0.626",
      "volume": "1175773.2",
      "turnover": "736081.78",
      "trades": "254"
    },
    {
      "date": "2022-12-08",
      "bid": "0.6283",
      "ask": "0.637",
      "open": "0.6326",
      "high": "0.6441",
      "low": "0.6239",
      "close": "0.6388",
      "average": "0.6348",
      "volume": "185046.64",
      "turnover": "117479.38",
      "trades": "78"
    },
    {
      "date": "2022-12-09",
      "bid": "0.6485",
      "ask": "0.6573",
      "open": "0.6414",
      "high": "0.659",
      "low": "0.6256",
      "close": "0.6485",
      "average": "0.6454",
      "volume": "247606.24",
      "turnover": "159814.52",
      "trades": "73"
    },
    {
      "date": "2022-12-12",
      "bid": "0.6397",
      "ask": "0.6546",
      "open": "0.6485",
      "high": "0.6564",
      "low": "0.616",
      "close": "0.6555",
      "average": "0.6384",
      "volume": "370790.87",
      "turnover": "236724.73",
      "trades": "80"
    },
    {
      "date": "2022-12-13",
      "bid": "0.6634",
      "ask": "0.6704",
      "open": "0.6502",
      "high": "0.6819",
      "low": "0.6432",
      "close": "0.6634",
      "average": "0.6607",
      "volume": "1066279.67",
      "turnover": "704537.32",
      "trades": "126"
    },
    {
      "date": "2022-12-14",
      "bid": "0.6502",
      "ask": "0.6564",
      "open": "0.6634",
      "high": "0.6669",
      "low": "0.6502",
      "close": "0.6502",
      "average": "0.6523",
      "volume": "457402.93",
      "turnover": "298405.99",
      "trades": "61"
    },
    {
      "date": "2022-12-15",
      "bid": "0.6274",
      "ask": "0.637",
      "open": "0.6564",
      "high": "0.6713",
      "low": "0.6326",
      "close": "0.6344",
      "average": "0.6421",
      "volume": "123503.26",
      "turnover": "79314.6",
      "trades": "55"
    },
    {
      "date": "2022-12-16",
      "bid": "0.6028",
      "ask": "0.6239",
      "open": "0.6151",
      "high": "0.6441",
      "low": "0.6133",
      "close": "0.6239",
      "average": "0.6295",
      "volume": "210570.51",
      "turnover": "132555.97",
      "trades": "77"
    },
    {
      "date": "2022-12-19",
      "bid": "0.6089",
      "ask": "0.6318",
      "open": "0.6239",
      "high": "0.6493",
      "low": "0.5975",
      "close": "0.6318",
      "average": "0.6071",
      "volume": "189711.24",
      "turnover": "115171.1",
      "trades": "88"
    },
    {
      "date": "2022-12-20",
      "bid": "0.6107",
      "ask": "0.6239",
      "open": "0.6318",
      "high": "0.6485",
      "low": "0.5975",
      "close": "0.6107",
      "average": "0.623",
      "volume": "157543.81",
      "turnover": "98152.91",
      "trades": "89"
    },
    {
      "date": "2022-12-21",
      "bid": "0.5896",
      "ask": "0.6045",
      "open": "0.6107",
      "high": "0.6256",
      "low": "0.5861",
      "close": "0.5861",
      "average": "0.5974",
      "volume": "133002.02",
      "turnover": "79460.08",
      "trades": "55"
    },
    {
      "date": "2022-12-22",
      "bid": "0.5887",
      "ask": "0.5975",
      "open": "0.5931",
      "high": "0.6028",
      "low": "0.5861",
      "close": "0.5931",
      "average": "0.5905",
      "volume": "144508.19",
      "turnover": "85336.65",
      "trades": "65"
    },
    {
      "date": "2022-12-23",
      "bid": "0.5957",
      "ask": "0.608",
      "open": "0.5931",
      "high": "0.6151",
      "low": "0.5773",
      "close": "0.6107",
      "average": "0.597",
      "volume": "246192.87",
      "turnover": "146976.17",
      "trades": "110"
    },
    {
      "date": "2022-12-27",
      "bid": "0.6107",
      "ask": "0.6265",
      "open": "0.6063",
      "high": "0.6239",
      "low": "0.5843",
      "close": "0.6239",
      "average": "0.5973",
      "volume": "424319.42",
      "turnover": "253492.72",
      "trades": "114"
    },
    {
      "date": "2022-12-28",
      "bid": "0.6089",
      "ask": "0.6186",
      "open": "0.6151",
      "high": "0.6493",
      "low": "0.6019",
      "close": "0.6151",
      "average": "0.6221",
      "volume": "293145",
      "turnover": "182376.6",
      "trades": "123"
    },
    {
      "date": "2022-12-29",
      "bid": "0.6353",
      "ask": "0.637",
      "open": "0.6151",
      "high": "0.6441",
      "low": "0.6054",
      "close": "0.6239",
      "average": "0.626",
      "volume": "545212.15",
      "turnover": "341329.42",
      "trades": "131"
    },
    {
      "date": "2022-12-30",
      "bid": "0.6493",
      "ask": "0.6502",
      "open": "0.637",
      "high": "0.6502",
      "low": "0.6239",
      "close": "0.6502",
      "average": "0.6384",
      "volume": "349244.26",
      "turnover": "223000.8",
      "trades": "79"
    },
    {
      "date": "2023-01-02",
      "bid": "0.6502",
      "ask": "0.6678",
      "open": "0.6502",
      "high": "0.6757",
      "low": "0.6247",
      "close": "0.6502",
      "average": "0.6593",
      "volume": "164529.9",
      "turnover": "108478.78",
      "trades": "100"
    },
    {
      "date": "2023-01-03",
      "bid": "0.7161",
      "ask": "0.7205",
      "open": "0.6502",
      "high": "0.7557",
      "low": "0.6423",
      "close": "0.7205",
      "average": "0.699",
      "volume": "869115.76",
      "turnover": "607545.5",
      "trades": "199"
    },
    {
      "date": "2023-01-04",
      "bid": "0.7469",
      "ask": "0.7636",
      "open": "0.7205",
      "high": "0.7645",
      "low": "0.6942",
      "close": "0.7645",
      "average": "0.7353",
      "volume": "573604.88",
      "turnover": "421800.5",
      "trades": "189"
    },
    {
      "date": "2023-01-05",
      "bid": "0.7407",
      "ask": "0.7803",
      "open": "0.7645",
      "high": "0.7812",
      "low": "0.7179",
      "close": "0.7803",
      "average": "0.7569",
      "volume": "244179.77",
      "turnover": "184833.53",
      "trades": "110"
    },
    {
      "date": "2023-01-09",
      "bid": "0.724",
      "ask": "0.7381",
      "open": "0.7732",
      "high": "0.7732",
      "low": "0.7065",
      "close": "0.7381",
      "average": "0.729",
      "volume": "763215.99",
      "turnover": "556364.59",
      "trades": "247"
    },
    {
      "date": "2023-01-10",
      "bid": "0.7056",
      "ask": "0.7284",
      "open": "0.7328",
      "high": "0.7328",
      "low": "0.7029",
      "close": "0.7056",
      "average": "0.7158",
      "volume": "230451.12",
      "turnover": "164969.09",
      "trades": "161"
    },
    {
      "date": "2023-01-11",
      "bid": "0.7469",
      "ask": "0.7592",
      "open": "0.7056",
      "high": "0.768",
      "low": "0.7029",
      "close": "0.7592",
      "average": "0.7369",
      "volume": "939759.61",
      "turnover": "692541.96",
      "trades": "187"
    },
    {
      "date": "2023-01-12",
      "bid": "0.7996",
      "ask": "0.8075",
      "open": "0.7592",
      "high": "0.826",
      "low": "0.7311",
      "close": "0.8075",
      "average": "0.7776",
      "volume": "970168.85",
      "turnover": "754456.28",
      "trades": "225"
    },
    {
      "date": "2023-01-13",
      "bid": "0.775",
      "ask": "0.7908",
      "open": "0.826",
      "high": "0.826",
      "low": "0.739",
      "close": "0.7908",
      "average": "0.7698",
      "volume": "1469555.48",
      "turnover": "1131390.4",
      "trades": "200"
    },
    {
      "date": "2023-01-16",
      "bid": "0.9648",
      "ask": "0.9666",
      "open": "0.8084",
      "high": "0.9666",
      "low": "0.7829",
      "close": "0.9297",
      "average": "0.8185",
      "volume": "1485870.77",
      "turnover": "1216314.35",
      "trades": "223"
    },
    {
      "date": "2023-01-17",
      "bid": "0.8268",
      "ask": "0.8348",
      "open": "0.949",
      "high": "0.949",
      "low": "0.7996",
      "close": "0.826",
      "average": "0.8319",
      "volume": "3394300.51",
      "turnover": "2823872.93",
      "trades": "539"
    },
    {
      "date": "2023-01-18",
      "bid": "0.8312",
      "ask": "0.8523",
      "open": "0.826",
      "high": "0.8611",
      "low": "0.8172",
      "close": "0.8523",
      "average": "0.8373",
      "volume": "1299365.23",
      "turnover": "1088002.45",
      "trades": "234"
    },
    {
      "date": "2023-01-19",
      "bid": "0.6915",
      "ask": "0.6942",
      "open": "0.8523",
      "high": "0.9297",
      "low": "0.6669",
      "close": "0.6942",
      "average": "0.7222",
      "volume": "17264365.35",
      "turnover": "12468346.41",
      "trades": "1443"
    },
    {
      "date": "2023-01-20",
      "bid": "0.6942",
      "ask": "0.6959",
      "open": "0.6731",
      "high": "0.6986",
      "low": "0.6634",
      "close": "0.6942",
      "average": "0.6833",
      "volume": "8186611.37",
      "turnover": "5594256.35",
      "trades": "582"
    },
    {
      "date": "2023-01-23",
      "bid": "0.7038",
      "ask": "0.7056",
      "open": "0.6889",
      "high": "0.71",
      "low": "0.6863",
      "close": "0.7038",
      "average": "0.6997",
      "volume": "4898142.35",
      "turnover": "3427280.34",
      "trades": "398"
    },
    {
      "date": "2023-01-24",
      "bid": "0.7126",
      "ask": "0.7188",
      "open": "0.7029",
      "high": "0.7205",
      "low": "0.6986",
      "close": "0.7188",
      "average": "0.711",
      "volume": "5712770.24",
      "turnover": "4062462.19",
      "trades": "230"
    },
    {
      "date": "2023-01-25",
      "bid": "0.71",
      "ask": "0.7144",
      "open": "0.7135",
      "high": "0.7161",
      "low": "0.7047",
      "close": "0.7135",
      "average": "0.7118",
      "volume": "1319647.54",
      "turnover": "939392.15",
      "trades": "140"
    },
    {
      "date": "2023-01-26",
      "bid": "0.724",
      "ask": "0.7381",
      "open": "0.7135",
      "high": "0.7469",
      "low": "0.7091",
      "close": "0.7346",
      "average": "0.7261",
      "volume": "1789926.78",
      "turnover": "1299737.51",
      "trades": "125"
    },
    {
      "date": "2023-01-27",
      "bid": "0.7126",
      "ask": "0.7249",
      "open": "0.7319",
      "high": "0.7319",
      "low": "0.7073",
      "close": "0.7249",
      "average": "0.7171",
      "volume": "909773.7",
      "turnover": "652422.17",
      "trades": "141"
    },
    {
      "date": "2023-01-30",
      "bid": "0.7258",
      "ask": "0.7337",
      "open": "0.7249",
      "high": "0.7442",
      "low": "0.7126",
      "close": "0.7258",
      "average": "0.7242",
      "volume": "1613660.83",
      "turnover": "1168644.62",
      "trades": "163"
    },
    {
      "date": "2023-01-31",
      "bid": "0.7117",
      "ask": "0.7205",
      "open": "0.7258",
      "high": "0.7293",
      "low": "0.7073",
      "close": "0.7179",
      "average": "0.7169",
      "volume": "2177162.68",
      "turnover": "1560990.77",
      "trades": "122"
    },
    {
      "date": "2023-02-01",
      "bid": "0.688",
      "ask": "0.6959",
      "open": "0.7188",
      "high": "0.7188",
      "low": "0.6889",
      "close": "0.6889",
      "average": "0.7033",
      "volume": "296061.66",
      "turnover": "208227.54",
      "trades": "87"
    },
    {
      "date": "2023-02-02",
      "bid": "0.6783",
      "ask": "0.6863",
      "open": "0.6854",
      "high": "0.6968",
      "low": "0.6766",
      "close": "0.6775",
      "average": "0.6819",
      "volume": "379447.53",
      "turnover": "258772.98",
      "trades": "168"
    },
    {
      "date": "2023-02-03",
      "bid": "0.6783",
      "ask": "0.6801",
      "open": "0.6775",
      "high": "0.6994",
      "low": "0.6766",
      "close": "0.6766",
      "average": "0.6799",
      "volume": "363389.42",
      "turnover": "247079.92",
      "trades": "91"
    },
    {
      "date": "2023-02-06",
      "bid": "0.6863",
      "ask": "0.6977",
      "open": "0.6766",
      "high": "0.6977",
      "low": "0.6599",
      "close": "0.6942",
      "average": "0.6815",
      "volume": "688403.7",
      "turnover": "469207.94",
      "trades": "149"
    },
    {
      "date": "2023-02-07",
      "bid": "0.6942",
      "ask": "0.6977",
      "open": "0.6942",
      "high": "0.6977",
      "low": "0.6748",
      "close": "0.6977",
      "average": "0.694",
      "volume": "415038.02",
      "turnover": "288033.97",
      "trades": "81"
    },
    {
      "date": "2023-02-08",
      "bid": "0.6836",
      "ask": "0.6906",
      "open": "0.6871",
      "high": "0.6968",
      "low": "0.6783",
      "close": "0.6915",
      "average": "0.6858",
      "volume": "48624.97",
      "turnover": "33350.79",
      "trades": "34"
    },
    {
      "date": "2023-02-09",
      "bid": "0.6625",
      "ask": "0.6801",
      "open": "0.6915",
      "high": "0.6915",
      "low": "0.659",
      "close": "0.659",
      "average": "0.6709",
      "volume": "364077.9",
      "turnover": "244275.83",
      "trades": "86"
    },
    {
      "date": "2023-02-10",
      "bid": "0.6537",
      "ask": "0.6573",
      "open": "0.659",
      "high": "0.6722",
      "low": "0.6502",
      "close": "0.659",
      "average": "0.6596",
      "volume": "680011.06",
      "turnover": "448558.57",
      "trades": "97"
    },
    {
      "date": "2023-02-13",
      "bid": "0.5993",
      "ask": "0.6028",
      "open": "0.6599",
      "high": "0.6625",
      "low": "0.601",
      "close": "0.601",
      "average": "0.635",
      "volume": "1614895.54",
      "turnover": "1025538.48",
      "trades": "158"
    },
    {
      "date": "2023-02-14",
      "bid": "0.6028",
      "ask": "0.6072",
      "open": "0.5957",
      "high": "0.6195",
      "low": "0.5263",
      "close": "0.6072",
      "average": "0.5842",
      "volume": "1988134.22",
      "turnover": "1161558.36",
      "trades": "212"
    },
    {
      "date": "2023-02-15",
      "bid": "0.5896",
      "ask": "0.5949",
      "open": "0.5975",
      "high": "0.616",
      "low": "0.5887",
      "close": "0.5887",
      "average": "0.5988",
      "volume": "1247270.54",
      "turnover": "746928.06",
      "trades": "114"
    },
    {
      "date": "2023-02-16",
      "bid": "0.5782",
      "ask": "0.5896",
      "open": "0.5887",
      "high": "0.5922",
      "low": "0.5711",
      "close": "0.5896",
      "average": "0.5804",
      "volume": "125207.96",
      "turnover": "72674.45",
      "trades": "75"
    },
    {
      "date": "2023-02-17",
      "bid": "0.5588",
      "ask": "0.5659",
      "open": "0.5896",
      "high": "0.5896",
      "low": "0.5536",
      "close": "0.5623",
      "average": "0.562",
      "volume": "372578.65",
      "turnover": "209421.56",
      "trades": "114"
    },
    {
      "date": "2023-02-20",
      "bid": "0.543",
      "ask": "0.5483",
      "open": "0.5887",
      "high": "0.5913",
      "low": "0.5377",
      "close": "0.5448",
      "average": "0.559",
      "volume": "206472.63",
      "turnover": "115430.03",
      "trades": "99"
    },
    {
      "date": "2023-02-21",
      "bid": "0.5536",
      "ask": "0.5562",
      "open": "0.5439",
      "high": "0.5623",
      "low": "0.5404",
      "close": "0.5544",
      "average": "0.558",
      "volume": "928407.07",
      "turnover": "518059.71",
      "trades": "61"
    },
    {
      "date": "2023-02-22",
      "bid": "0.5448",
      "ask": "0.5509",
      "open": "0.5553",
      "high": "0.5746",
      "low": "0.5404",
      "close": "0.5509",
      "average": "0.543",
      "volume": "276752.32",
      "turnover": "150293.46",
      "trades": "49"
    },
    {
      "date": "2023-02-23",
      "bid": "0.5404",
      "ask": "0.5439",
      "open": "0.5492",
      "high": "0.5738",
      "low": "0.5404",
      "close": "0.5404",
      "average": "0.5669",
      "volume": "119776.36",
      "turnover": "67912.77",
      "trades": "53"
    },
    {
      "date": "2023-02-24",
      "bid": "0.543",
      "ask": "0.5676",
      "open": "0.5395",
      "high": "0.5694",
      "low": "0.5395",
      "close": "0.5676",
      "average": "0.5582",
      "volume": "442718.37",
      "turnover": "247166.48",
      "trades": "96"
    },
    {
      "date": "2023-02-27",
      "bid": "0.5711",
      "ask": "0.5949",
      "open": "0.5676",
      "high": "0.5949",
      "low": "0.5465",
      "close": "0.5949",
      "average": "0.5671",
      "volume": "503655.2",
      "turnover": "285626.06",
      "trades": "101"
    },
    {
      "date": "2023-02-28",
      "bid": "0.5711",
      "ask": "0.5957",
      "open": "0.5949",
      "high": "0.5957",
      "low": "0.5711",
      "close": "0.5957",
      "average": "0.5945",
      "volume": "491689.29",
      "turnover": "292340.36",
      "trades": "75"
    },
    {
      "date": "2023-03-01",
      "bid": "0.5588",
      "ask": "0.5887",
      "open": "0.5799",
      "high": "0.5957",
      "low": "0.5571",
      "close": "0.5711",
      "average": "0.5727",
      "volume": "289132.46",
      "turnover": "165607.81",
      "trades": "60"
    },
    {
      "date": "2023-03-02",
      "bid": "0.5623",
      "ask": "0.572",
      "open": "0.5711",
      "high": "0.594",
      "low": "0.558",
      "close": "0.5711",
      "average": "0.5791",
      "volume": "113066.8",
      "turnover": "65483.35",
      "trades": "62"
    },
    {
      "date": "2023-03-03",
      "bid": "0.5623",
      "ask": "0.5694",
      "open": "0.5703",
      "high": "0.5711",
      "low": "0.5623",
      "close": "0.5694",
      "average": "0.5675",
      "volume": "42256.8",
      "turnover": "23985.94",
      "trades": "37"
    },
    {
      "date": "2023-03-06",
      "bid": "0.5729",
      "ask": "0.5843",
      "open": "0.5694",
      "high": "0.8286",
      "low": "0.5571",
      "close": "0.5623",
      "average": "0.6588",
      "volume": "16706311.03",
      "turnover": "11008142.28",
      "trades": "1919"
    },
    {
      "date": "2023-03-07",
      "bid": "0.4938",
      "ask": "0.5044",
      "open": "0.5896",
      "high": "0.5896",
      "low": "0.492",
      "close": "0.5026",
      "average": "0.5475",
      "volume": "2406913.94",
      "turnover": "1317896.74",
      "trades": "393"
    },
    {
      "date": "2023-03-08",
      "bid": "0.5202",
      "ask": "0.5316",
      "open": "0.5193",
      "high": "0.536",
      "low": "0.4956",
      "close": "0.5272",
      "average": "0.5168",
      "volume": "877407.12",
      "turnover": "453530.6",
      "trades": "209"
    },
    {
      "date": "2023-03-09",
      "bid": "0.5184",
      "ask": "0.5254",
      "open": "0.5272",
      "high": "0.5448",
      "low": "0.5131",
      "close": "0.5184",
      "average": "0.5239",
      "volume": "331643.04",
      "turnover": "173751.78",
      "trades": "97"
    },
    {
      "date": "2023-03-10",
      "bid": "0.4841",
      "ask": "0.4956",
      "open": "0.5184",
      "high": "0.5184",
      "low": "0.4745",
      "close": "0.4956",
      "average": "0.493",
      "volume": "1064953.92",
      "turnover": "525103.31",
      "trades": "163"
    },
    {
      "date": "2023-03-13",
      "bid": "0.4771",
      "ask": "0.478",
      "open": "0.4956",
      "high": "0.5044",
      "low": "0.4674",
      "close": "0.4771",
      "average": "0.4841",
      "volume": "478901.75",
      "turnover": "231899.15",
      "trades": "114"
    },
    {
      "date": "2023-03-14",
      "bid": "0.4754",
      "ask": "0.478",
      "open": "0.4771",
      "high": "0.5052",
      "low": "0.4587",
      "close": "0.478",
      "average": "0.4768",
      "volume": "693388.07",
      "turnover": "330650.41",
      "trades": "120"
    },
    {
      "date": "2023-03-15",
      "bid": "0.456",
      "ask": "0.4613",
      "open": "0.478",
      "high": "0.4833",
      "low": "0.4569",
      "close": "0.4613",
      "average": "0.4688",
      "volume": "495164.7",
      "turnover": "232145.89",
      "trades": "97"
    },
    {
      "date": "2023-03-16",
      "bid": "0.4727",
      "ask": "0.4868",
      "open": "0.4657",
      "high": "0.492",
      "low": "0.4648",
      "close": "0.4868",
      "average": "0.4772",
      "volume": "288177.69",
      "turnover": "137530.11",
      "trades": "86"
    },
    {
      "date": "2023-03-17",
      "bid": "0.4622",
      "ask": "0.4833",
      "open": "0.4868",
      "high": "0.5035",
      "low": "0.4569",
      "close": "0.4657",
      "average": "0.4842",
      "volume": "610621.27",
      "turnover": "295723.03",
      "trades": "118"
    },
    {
      "date": "2023-03-20",
      "bid": "0.4833",
      "ask": "0.4903",
      "open": "0.4841",
      "high": "0.4956",
      "low": "0.4657",
      "close": "0.4833",
      "average": "0.4825",
      "volume": "232986.55",
      "turnover": "112414.01",
      "trades": "81"
    },
    {
      "date": "2023-03-21",
      "bid": "0.5017",
      "ask": "0.5219",
      "open": "0.4833",
      "high": "0.5228",
      "low": "0.4745",
      "close": "0.5219",
      "average": "0.5109",
      "volume": "567058.05",
      "turnover": "289691.24",
      "trades": "113"
    },
    {
      "date": "2023-03-22",
      "bid": "0.5193",
      "ask": "0.5307",
      "open": "0.5219",
      "high": "0.536",
      "low": "0.4929",
      "close": "0.5193",
      "average": "0.5116",
      "volume": "308628.43",
      "turnover": "157909.04",
      "trades": "85"
    },
    {
      "date": "2023-03-23",
      "bid": "0.536",
      "ask": "0.5465",
      "open": "0.5307",
      "high": "0.5615",
      "low": "0.5272",
      "close": "0.5465",
      "average": "0.5427",
      "volume": "632980.4",
      "turnover": "343547.92",
      "trades": "104"
    },
    {
      "date": "2023-03-24",
      "bid": "0.5237",
      "ask": "0.5342",
      "open": "0.55",
      "high": "0.55",
      "low": "0.5193",
      "close": "0.5342",
      "average": "0.5263",
      "volume": "224956.92",
      "turnover": "118414.98",
      "trades": "60"
    },
    {
      "date": "2023-03-27",
      "bid": "0.4956",
      "ask": "0.5087",
      "open": "0.5342",
      "high": "0.5342",
      "low": "0.4956",
      "close": "0.4982",
      "average": "0.5163",
      "volume": "265600.07",
      "turnover": "137139.68",
      "trades": "80"
    },
    {
      "date": "2023-03-28",
      "bid": "0.5123",
      "ask": "0.5219",
      "open": "0.4982",
      "high": "0.5272",
      "low": "0.4982",
      "close": "0.5219",
      "average": "0.5195",
      "volume": "60288.18",
      "turnover": "31321.56",
      "trades": "37"
    },
    {
      "date": "2023-03-29",
      "bid": "0.5175",
      "ask": "0.5202",
      "open": "0.5017",
      "high": "0.5219",
      "low": "0.5017",
      "close": "0.5202",
      "average": "0.512",
      "volume": "85376.2",
      "turnover": "43714.33",
      "trades": "52"
    },
    {
      "date": "2023-03-30",
      "bid": "0.5219",
      "ask": "0.5439",
      "open": "0.5272",
      "high": "0.55",
      "low": "0.5202",
      "close": "0.5219",
      "average": "0.5277",
      "volume": "242047.18",
      "turnover": "127740.05",
      "trades": "50"
    },
    {
      "date": "2023-03-31",
      "bid": "0.5377",
      "ask": "0.5439",
      "open": "0.5219",
      "high": "0.5448",
      "low": "0.5219",
      "close": "0.5377",
      "average": "0.5411",
      "volume": "217813.79",
      "turnover": "117858.11",
      "trades": "62"
    },
    {
      "date": "2023-04-03",
      "bid": "0.536",
      "ask": "0.5413",
      "open": "0.5483",
      "high": "0.5483",
      "low": "0.5167",
      "close": "0.5413",
      "average": "0.5268",
      "volume": "102799.89",
      "turnover": "54153.79",
      "trades": "44"
    },
    {
      "date": "2023-04-04",
      "bid": "0.5052",
      "ask": "0.5079",
      "open": "0.5413",
      "high": "0.5413",
      "low": "0.4991",
      "close": "0.5079",
      "average": "0.5173",
      "volume": "602958.07",
      "turnover": "311901.86",
      "trades": "119"
    },
    {
      "date": "2023-04-05",
      "bid": "0.4973",
      "ask": "0.50",
      "open": "0.5114",
      "high": "0.5246",
      "low": "0.4956",
      "close": "0.50",
      "average": "0.5046",
      "volume": "388248.7",
      "turnover": "195927.4",
      "trades": "87"
    },
    {
      "date": "2023-04-06",
      "bid": "0.5061",
      "ask": "0.5272",
      "open": "0.5228",
      "high": "0.5632",
      "low": "0.4938",
      "close": "0.5061",
      "average": "0.519",
      "volume": "419399.91",
      "turnover": "217711.66",
      "trades": "91"
    },
    {
      "date": "2023-04-11",
      "bid": "0.5008",
      "ask": "0.5052",
      "open": "0.5342",
      "high": "0.5342",
      "low": "0.5008",
      "close": "0.5008",
      "average": "0.515",
      "volume": "125300.14",
      "turnover": "64536.56",
      "trades": "57"
    },
    {
      "date": "2023-04-12",
      "bid": "0.4762",
      "ask": "0.4824",
      "open": "0.5008",
      "high": "0.5307",
      "low": "0.4762",
      "close": "0.4868",
      "average": "0.4933",
      "volume": "931719.74",
      "turnover": "459684.21",
      "trades": "117"
    },
    {
      "date": "2023-04-13",
      "bid": "0.4815",
      "ask": "0.50",
      "open": "0.4859",
      "high": "0.5079",
      "low": "0.4745",
      "close": "0.4815",
      "average": "0.4907",
      "volume": "272709.06",
      "turnover": "133839.28",
      "trades": "74"
    },
    {
      "date": "2023-04-14",
      "bid": "0.4613",
      "ask": "0.4639",
      "open": "0.4833",
      "high": "0.5052",
      "low": "0.4595",
      "close": "0.4639",
      "average": "0.4699",
      "volume": "256957.07",
      "turnover": "120764.18",
      "trades": "90"
    },
    {
      "date": "2023-04-17",
      "bid": "0.4604",
      "ask": "0.4727",
      "open": "0.4639",
      "high": "0.4745",
      "low": "0.4411",
      "close": "0.4657",
      "average": "0.4587",
      "volume": "387927.79",
      "turnover": "177956.16",
      "trades": "94"
    },
    {
      "date": "2023-04-18",
      "bid": "0.4543",
      "ask": "0.456",
      "open": "0.4657",
      "high": "0.4674",
      "low": "0.4481",
      "close": "0.4525",
      "average": "0.4556",
      "volume": "732678.15",
      "turnover": "333823.77",
      "trades": "58"
    },
    {
      "date": "2023-04-19",
      "bid": "0.4595",
      "ask": "0.4648",
      "open": "0.4569",
      "high": "0.4745",
      "low": "0.4534",
      "close": "0.4595",
      "average": "0.4587",
      "volume": "124305.54",
      "turnover": "57015.28",
      "trades": "34"
    },
    {
      "date": "2023-04-20",
      "bid": "0.4525",
      "ask": "0.463",
      "open": "0.4595",
      "high": "0.4648",
      "low": "0.4507",
      "close": "0.463",
      "average": "0.4555",
      "volume": "32376.81",
      "turnover": "14748.05",
      "trades": "22"
    },
    {
      "date": "2023-04-21",
      "bid": "0.4674",
      "ask": "0.478",
      "open": "0.463",
      "high": "0.4789",
      "low": "0.4358",
      "close": "0.4674",
      "average": "0.4542",
      "volume": "968111.37",
      "turnover": "439721.99",
      "trades": "81"
    },
    {
      "date": "2023-04-24",
      "bid": "0.4648",
      "ask": "0.4745",
      "open": "0.4674",
      "high": "0.4877",
      "low": "0.4578",
      "close": "0.4745",
      "average": "0.473",
      "volume": "494191.72",
      "turnover": "233783.86",
      "trades": "70"
    },
    {
      "date": "2023-04-25",
      "bid": "0.4745",
      "ask": "0.4789",
      "open": "0.4877",
      "high": "0.4877",
      "low": "0.4657",
      "close": "0.4789",
      "average": "0.4787",
      "volume": "169316.27",
      "turnover": "81059.37",
      "trades": "39"
    },
    {
      "date": "2023-04-26",
      "bid": "0.5307",
      "ask": "0.5667",
      "open": "0.4885",
      "high": "0.55",
      "low": "0.4841",
      "close": "0.5316",
      "average": "0.5198",
      "volume": "1423589.97",
      "turnover": "740020.39",
      "trades": "235"
    },
    {
      "date": "2023-04-27",
      "bid": "0.5167",
      "ask": "0.5263",
      "open": "0.5316",
      "high": "0.5316",
      "low": "0.5096",
      "close": "0.5123",
      "average": "0.5212",
      "volume": "256384.66",
      "turnover": "133656.26",
      "trades": "102"
    },
    {
      "date": "2023-04-28",
      "bid": "0.5711",
      "ask": "0.5729",
      "open": "0.5395",
      "high": "0.6871",
      "low": "0.5123",
      "close": "0.5738",
      "average": "0.5611",
      "volume": "2287169.44",
      "turnover": "1283408.78",
      "trades": "312"
    },
    {
      "date": "2023-05-02",
      "bid": "0.6766",
      "ask": "0.6854",
      "open": "0.6291",
      "high": "0.7337",
      "low": "0.6151",
      "close": "0.6854",
      "average": "0.6804",
      "volume": "5133188.65",
      "turnover": "3492804.89",
      "trades": "1155"
    },
    {
      "date": "2023-05-03",
      "bid": "0.5896",
      "ask": "0.6221",
      "open": "0.6898",
      "high": "0.7381",
      "low": "0.5826",
      "close": "0.6195",
      "average": "0.6497",
      "volume": "2477676.14",
      "turnover": "1609824.36",
      "trades": "609"
    },
    {
      "date": "2023-05-04",
      "bid": "0.5272",
      "ask": "0.55",
      "open": "0.6124",
      "high": "0.6124",
      "low": "0.5131",
      "close": "0.55",
      "average": "0.5483",
      "volume": "1920705.18",
      "turnover": "1053176.53",
      "trades": "350"
    },
    {
      "date": "2023-05-05",
      "bid": "0.5281",
      "ask": "0.5342",
      "open": "0.55",
      "high": "0.5615",
      "low": "0.5131",
      "close": "0.5281",
      "average": "0.5284",
      "volume": "723983.94",
      "turnover": "382617.55",
      "trades": "168"
    },
    {
      "date": "2023-05-08",
      "bid": "0.5184",
      "ask": "0.5377",
      "open": "0.5281",
      "high": "0.5615",
      "low": "0.5105",
      "close": "0.5184",
      "average": "0.5267",
      "volume": "518701.64",
      "turnover": "273196.91",
      "trades": "153"
    },
    {
      "date": "2023-05-09",
      "bid": "0.5246",
      "ask": "0.5386",
      "open": "0.5184",
      "high": "0.579",
      "low": "0.5184",
      "close": "0.5395",
      "average": "0.5468",
      "volume": "455408.04",
      "turnover": "249026.55",
      "trades": "167"
    },
    {
      "date": "2023-05-10",
      "bid": "0.5079",
      "ask": "0.5184",
      "open": "0.5395",
      "high": "0.5395",
      "low": "0.5008",
      "close": "0.5167",
      "average": "0.5143",
      "volume": "434584.05",
      "turnover": "223522.44",
      "trades": "90"
    },
    {
      "date": "2023-05-11",
      "bid": "0.4833",
      "ask": "0.4859",
      "open": "0.5167",
      "high": "0.5167",
      "low": "0.471",
      "close": "0.4859",
      "average": "0.4859",
      "volume": "727282.96",
      "turnover": "353441.05",
      "trades": "127"
    },
    {
      "date": "2023-05-12",
      "bid": "0.4745",
      "ask": "0.4815",
      "open": "0.4859",
      "high": "0.5272",
      "low": "0.4578",
      "close": "0.4754",
      "average": "0.4916",
      "volume": "756576.98",
      "turnover": "371961.78",
      "trades": "135"
    },
    {
      "date": "2023-05-15",
      "bid": "0.5079",
      "ask": "0.5263",
      "open": "0.4745",
      "high": "0.5281",
      "low": "0.4745",
      "close": "0.5254",
      "average": "0.5123",
      "volume": "850498.32",
      "turnover": "435694.29",
      "trades": "155"
    },
    {
      "date": "2023-05-16",
      "bid": "0.5307",
      "ask": "0.5536",
      "open": "0.5254",
      "high": "0.5623",
      "low": "0.5254",
      "close": "0.5536",
      "average": "0.5423",
      "volume": "344180.22",
      "turnover": "186671.7",
      "trades": "81"
    },
    {
      "date": "2023-05-17",
      "bid": "0.5193",
      "ask": "0.5492",
      "open": "0.5377",
      "high": "0.5588",
      "low": "0.5193",
      "close": "0.5492",
      "average": "0.5421",
      "volume": "73724.37",
      "turnover": "39970.25",
      "trades": "42"
    },
    {
      "date": "2023-05-19",
      "bid": "0.5105",
      "ask": "0.5351",
      "open": "0.5492",
      "high": "0.5492",
      "low": "0.5114",
      "close": "0.5351",
      "average": "0.5236",
      "volume": "555253.73",
      "turnover": "290769.15",
      "trades": "79"
    },
    {
      "date": "2023-05-22",
      "bid": "0.5008",
      "ask": "0.5087",
      "open": "0.5096",
      "high": "0.5711",
      "low": "0.4657",
      "close": "0.5087",
      "average": "0.5037",
      "volume": "553443.2",
      "turnover": "278794.99",
      "trades": "137"
    },
    {
      "date": "2023-05-23",
      "bid": "0.492",
      "ask": "0.5061",
      "open": "0.5087",
      "high": "0.5298",
      "low": "0.4833",
      "close": "0.5061",
      "average": "0.4943",
      "volume": "441356.2",
      "turnover": "218206.79",
      "trades": "106"
    },
    {
      "date": "2023-05-24",
      "bid": "0.4604",
      "ask": "0.4736",
      "open": "0.5035",
      "high": "0.5035",
      "low": "0.4569",
      "close": "0.4745",
      "average": "0.4727",
      "volume": "628617.37",
      "turnover": "297203.05",
      "trades": "116"
    },
    {
      "date": "2023-05-25",
      "bid": "0.4622",
      "ask": "0.4797",
      "open": "0.4657",
      "high": "0.4833",
      "low": "0.4569",
      "close": "0.4797",
      "average": "0.4694",
      "volume": "476263.9",
      "turnover": "223586.89",
      "trades": "134"
    },
    {
      "date": "2023-05-26",
      "bid": "0.4639",
      "ask": "0.4727",
      "open": "0.4868",
      "high": "0.4868",
      "low": "0.4437",
      "close": "0.4736",
      "average": "0.4599",
      "volume": "887188.1",
      "turnover": "408041.23",
      "trades": "153"
    },
    {
      "date": "2023-05-29",
      "bid": "0.4551",
      "ask": "0.4674",
      "open": "0.4736",
      "high": "0.4912",
      "low": "0.4455",
      "close": "0.4674",
      "average": "0.4621",
      "volume": "611030.94",
      "turnover": "282351.25",
      "trades": "81"
    },
    {
      "date": "2023-05-30",
      "bid": "0.4525",
      "ask": "0.4569",
      "open": "0.4674",
      "high": "0.4833",
      "low": "0.4393",
      "close": "0.4569",
      "average": "0.4591",
      "volume": "1055735.1",
      "turnover": "484732.31",
      "trades": "116"
    },
    {
      "date": "2023-05-31",
      "bid": "0.4411",
      "ask": "0.4455",
      "open": "0.4569",
      "high": "0.4648",
      "low": "0.4411",
      "close": "0.4428",
      "average": "0.4476",
      "volume": "307209.36",
      "turnover": "137528.59",
      "trades": "59"
    },
    {
      "date": "2023-06-01",
      "bid": "0.4305",
      "ask": "0.4341",
      "open": "0.4428",
      "high": "0.4613",
      "low": "0.4305",
      "close": "0.4349",
      "average": "0.4408",
      "volume": "72581.83",
      "turnover": "31996.4",
      "trades": "60"
    },
    {
      "date": "2023-06-02",
      "bid": "0.4319",
      "ask": "0.4428",
      "open": "0.4349",
      "high": "0.4481",
      "low": "0.4217",
      "close": "0.4319",
      "average": "0.4367",
      "volume": "539277.56",
      "turnover": "235539.57",
      "trades": "95"
    },
    {
      "date": "2023-06-05",
      "bid": "0.442",
      "ask": "0.4543",
      "open": "0.4319",
      "high": "0.4639",
      "low": "0.4319",
      "close": "0.4481",
      "average": "0.443",
      "volume": "298189.69",
      "turnover": "132110.11",
      "trades": "93"
    },
    {
      "date": "2023-06-07",
      "bid": "0.4305",
      "ask": "0.4376",
      "open": "0.4481",
      "high": "0.4622",
      "low": "0.4305",
      "close": "0.4376",
      "average": "0.4343",
      "volume": "342209.23",
      "turnover": "148641.17",
      "trades": "77"
    },
    {
      "date": "2023-06-08",
      "bid": "0.4595",
      "ask": "0.463",
      "open": "0.4393",
      "high": "0.4912",
      "low": "0.4393",
      "close": "0.4762",
      "average": "0.4669",
      "volume": "578302.49",
      "turnover": "270036.12",
      "trades": "129"
    },
    {
      "date": "2023-06-09",
      "bid": "0.4516",
      "ask": "0.456",
      "open": "0.485",
      "high": "0.485",
      "low": "0.4481",
      "close": "0.456",
      "average": "0.4591",
      "volume": "191702.72",
      "turnover": "88013.98",
      "trades": "52"
    },
    {
      "date": "2023-06-12",
      "bid": "0.4701",
      "ask": "0.4833",
      "open": "0.456",
      "high": "0.4833",
      "low": "0.4516",
      "close": "0.4833",
      "average": "0.4696",
      "volume": "289251.95",
      "turnover": "135868.95",
      "trades": "48"
    },
    {
      "date": "2023-06-13",
      "bid": "0.4595",
      "ask": "0.4727",
      "open": "0.4833",
      "high": "0.4833",
      "low": "0.4587",
      "close": "0.4736",
      "average": "0.4711",
      "volume": "189211.67",
      "turnover": "89147.61",
      "trades": "33"
    },
    {
      "date": "2023-06-14",
      "bid": "0.4833",
      "ask": "0.4877",
      "open": "0.4736",
      "high": "0.5035",
      "low": "0.4569",
      "close": "0.4877",
      "average": "0.4867",
      "volume": "296517.99",
      "turnover": "144338.98",
      "trades": "60"
    },
    {
      "date": "2023-06-15",
      "bid": "0.4929",
      "ask": "0.5052",
      "open": "0.4877",
      "high": "0.5096",
      "low": "0.4833",
      "close": "0.5061",
      "average": "0.4964",
      "volume": "136945.14",
      "turnover": "67992.14",
      "trades": "46"
    },
    {
      "date": "2023-06-16",
      "bid": "0.4815",
      "ask": "0.4824",
      "open": "0.5096",
      "high": "0.5096",
      "low": "0.4824",
      "close": "0.4877",
      "average": "0.4879",
      "volume": "168939.6",
      "turnover": "82433.28",
      "trades": "53"
    },
    {
      "date": "2023-06-19",
      "bid": "0.4666",
      "ask": "0.4868",
      "open": "0.4877",
      "high": "0.4877",
      "low": "0.4578",
      "close": "0.4666",
      "average": "0.466",
      "volume": "170424.67",
      "turnover": "79438.86",
      "trades": "45"
    },
    {
      "date": "2023-06-20",
      "bid": "0.4674",
      "ask": "0.4745",
      "open": "0.4666",
      "high": "0.4912",
      "low": "0.4666",
      "close": "0.4789",
      "average": "0.4836",
      "volume": "47153.55",
      "turnover": "22807.02",
      "trades": "35"
    },
    {
      "date": "2023-06-21",
      "bid": "0.4674",
      "ask": "0.4789",
      "open": "0.4569",
      "high": "0.478",
      "low": "0.4569",
      "close": "0.4771",
      "average": "0.4709",
      "volume": "191147.38",
      "turnover": "90017.85",
      "trades": "33"
    },
    {
      "date": "2023-06-22",
      "bid": "0.442",
      "ask": "0.4455",
      "open": "0.4762",
      "high": "0.4762",
      "low": "0.442",
      "close": "0.4464",
      "average": "0.4517",
      "volume": "276261.85",
      "turnover": "124807.86",
      "trades": "77"
    },
    {
      "date": "2023-06-26",
      "bid": "0.4551",
      "ask": "0.471",
      "open": "0.4464",
      "high": "0.4736",
      "low": "0.4464",
      "close": "0.4551",
      "average": "0.4599",
      "volume": "135798.05",
      "turnover": "62452.72",
      "trades": "64"
    },
    {
      "date": "2023-06-27",
      "bid": "0.442",
      "ask": "0.4472",
      "open": "0.4674",
      "high": "0.4674",
      "low": "0.442",
      "close": "0.442",
      "average": "0.4522",
      "volume": "51294.68",
      "turnover": "23199.92",
      "trades": "39"
    },
    {
      "date": "2023-06-28",
      "bid": "0.4534",
      "ask": "0.4569",
      "open": "0.442",
      "high": "0.4727",
      "low": "0.4393",
      "close": "0.4534",
      "average": "0.4565",
      "volume": "501188.05",
      "turnover": "228834.9",
      "trades": "84"
    },
    {
      "date": "2023-06-29",
      "bid": "0.4499",
      "ask": "0.4587",
      "open": "0.463",
      "high": "0.463",
      "low": "0.4481",
      "close": "0.4499",
      "average": "0.4532",
      "volume": "70948.82",
      "turnover": "32158.62",
      "trades": "29"
    },
    {
      "date": "2023-06-30",
      "bid": "0.4472",
      "ask": "0.4569",
      "open": "0.4472",
      "high": "0.4587",
      "low": "0.4472",
      "close": "0.4472",
      "average": "0.4521",
      "volume": "123177.8",
      "turnover": "55690.22",
      "trades": "36"
    },
    {
      "date": "2023-07-03",
      "bid": "0.4551",
      "ask": "0.4648",
      "open": "0.4622",
      "high": "0.4648",
      "low": "0.4516",
      "close": "0.4595",
      "average": "0.4592",
      "volume": "168177.15",
      "turnover": "77233.86",
      "trades": "45"
    },
    {
      "date": "2023-07-04",
      "bid": "0.6256",
      "ask": "0.6283",
      "open": "0.4595",
      "high": "0.6933",
      "low": "0.4595",
      "close": "0.6256",
      "average": "0.6236",
      "volume": "12422436.06",
      "turnover": "7746772.29",
      "trades": "2402"
    },
    {
      "date": "2023-07-05",
      "bid": "0.5711",
      "ask": "0.5843",
      "open": "0.6274",
      "high": "0.6283",
      "low": "0.5623",
      "close": "0.5843",
      "average": "0.5969",
      "volume": "2356947.28",
      "turnover": "1406931.97",
      "trades": "542"
    },
    {
      "date": "2023-07-06",
      "bid": "0.536",
      "ask": "0.5404",
      "open": "0.5799",
      "high": "0.5799",
      "low": "0.5263",
      "close": "0.5333",
      "average": "0.5408",
      "volume": "1112717.44",
      "turnover": "601807.62",
      "trades": "258"
    },
    {
      "date": "2023-07-07",
      "bid": "0.4841",
      "ask": "0.4868",
      "open": "0.5333",
      "high": "0.5439",
      "low": "0.4718",
      "close": "0.4868",
      "average": "0.509",
      "volume": "1526358.01",
      "turnover": "777047.38",
      "trades": "199"
    },
    {
      "date": "2023-07-10",
      "bid": "0.5536",
      "ask": "0.5544",
      "open": "0.4868",
      "high": "0.6564",
      "low": "0.478",
      "close": "0.5544",
      "average": "0.5786",
      "volume": "2165113.69",
      "turnover": "1252832.82",
      "trades": "558"
    },
    {
      "date": "2023-07-11",
      "bid": "0.5738",
      "ask": "0.5887",
      "open": "0.5377",
      "high": "0.608",
      "low": "0.5377",
      "close": "0.5852",
      "average": "0.5873",
      "volume": "1104732.19",
      "turnover": "648840.74",
      "trades": "314"
    },
    {
      "date": "2023-07-12",
      "bid": "0.572",
      "ask": "0.5878",
      "open": "0.5852",
      "high": "0.6054",
      "low": "0.5632",
      "close": "0.5957",
      "average": "0.5745",
      "volume": "325757.38",
      "turnover": "187147.3",
      "trades": "108"
    },
    {
      "date": "2023-07-13",
      "bid": "0.5711",
      "ask": "0.587",
      "open": "0.5799",
      "high": "0.5957",
      "low": "0.5597",
      "close": "0.5808",
      "average": "0.5739",
      "volume": "196154.52",
      "turnover": "112593.84",
      "trades": "104"
    },
    {
      "date": "2023-07-14",
      "bid": "0.5404",
      "ask": "0.55",
      "open": "0.5808",
      "high": "0.5808",
      "low": "0.5298",
      "close": "0.5518",
      "average": "0.5493",
      "volume": "188107.82",
      "turnover": "103351.1",
      "trades": "67"
    },
    {
      "date": "2023-07-17",
      "bid": "0.5307",
      "ask": "0.5351",
      "open": "0.5448",
      "high": "0.55",
      "low": "0.5272",
      "close": "0.5316",
      "average": "0.5364",
      "volume": "149377.63",
      "turnover": "80136.57",
      "trades": "64"
    },
    {
      "date": "2023-07-18",
      "bid": "0.5228",
      "ask": "0.5439",
      "open": "0.514",
      "high": "0.5492",
      "low": "0.514",
      "close": "0.5228",
      "average": "0.5232",
      "volume": "129469.72",
      "turnover": "67746.06",
      "trades": "55"
    },
    {
      "date": "2023-07-19",
      "bid": "0.5184",
      "ask": "0.5228",
      "open": "0.5228",
      "high": "0.5492",
      "low": "0.5158",
      "close": "0.5228",
      "average": "0.5205",
      "volume": "139612.58",
      "turnover": "72676.73",
      "trades": "66"
    },
    {
      "date": "2023-07-20",
      "bid": "0.5131",
      "ask": "0.5421",
      "open": "0.5228",
      "high": "0.5483",
      "low": "0.5105",
      "close": "0.5123",
      "average": "0.5225",
      "volume": "115931.11",
      "turnover": "60576.35",
      "trades": "65"
    },
    {
      "date": "2023-07-21",
      "bid": "0.514",
      "ask": "0.5167",
      "open": "0.5123",
      "high": "0.5439",
      "low": "0.5052",
      "close": "0.5184",
      "average": "0.5153",
      "volume": "244891.01",
      "turnover": "126216.02",
      "trades": "71"
    },
    {
      "date": "2023-07-24",
      "bid": "0.5167",
      "ask": "0.5439",
      "open": "0.5184",
      "high": "0.5448",
      "low": "0.4956",
      "close": "0.5386",
      "average": "0.5113",
      "volume": "760946.84",
      "turnover": "389131.3",
      "trades": "92"
    },
    {
      "date": "2023-07-25",
      "bid": "0.5413",
      "ask": "0.5439",
      "open": "0.5439",
      "high": "0.5448",
      "low": "0.5149",
      "close": "0.5439",
      "average": "0.539",
      "volume": "94635.99",
      "turnover": "51010.34",
      "trades": "77"
    },
    {
      "date": "2023-07-26",
      "bid": "0.5325",
      "ask": "0.5483",
      "open": "0.5448",
      "high": "0.55",
      "low": "0.5281",
      "close": "0.5492",
      "average": "0.544",
      "volume": "167196.2",
      "turnover": "90959.42",
      "trades": "92"
    },
    {
      "date": "2023-07-27",
      "bid": "0.5562",
      "ask": "0.5685",
      "open": "0.55",
      "high": "0.5694",
      "low": "0.55",
      "close": "0.5615",
      "average": "0.5622",
      "volume": "285355.49",
      "turnover": "160426.57",
      "trades": "107"
    },
    {
      "date": "2023-07-28",
      "bid": "0.5676",
      "ask": "0.587",
      "open": "0.5615",
      "high": "0.5975",
      "low": "0.5615",
      "close": "0.587",
      "average": "0.5873",
      "volume": "305422.72",
      "turnover": "179386.39",
      "trades": "113"
    },
    {
      "date": "2023-07-31",
      "bid": "0.5799",
      "ask": "0.5817",
      "open": "0.587",
      "high": "0.5966",
      "low": "0.5667",
      "close": "0.5817",
      "average": "0.5751",
      "volume": "136740.3",
      "turnover": "78643.97",
      "trades": "80"
    },
    {
      "date": "2023-08-01",
      "bid": "0.572",
      "ask": "0.5826",
      "open": "0.5817",
      "high": "0.594",
      "low": "0.5667",
      "close": "0.5826",
      "average": "0.579",
      "volume": "130475.7",
      "turnover": "75542.27",
      "trades": "68"
    },
    {
      "date": "2023-08-02",
      "bid": "0.5615",
      "ask": "0.579",
      "open": "0.5826",
      "high": "0.5834",
      "low": "0.5544",
      "close": "0.579",
      "average": "0.5671",
      "volume": "75209.44",
      "turnover": "42654.65",
      "trades": "49"
    },
    {
      "date": "2023-08-03",
      "bid": "0.5448",
      "ask": "0.5588",
      "open": "0.579",
      "high": "0.579",
      "low": "0.5017",
      "close": "0.5694",
      "average": "0.5478",
      "volume": "85933.81",
      "turnover": "47079.97",
      "trades": "46"
    },
    {
      "date": "2023-08-04",
      "bid": "0.5518",
      "ask": "0.558",
      "open": "0.5623",
      "high": "0.5685",
      "low": "0.5298",
      "close": "0.5518",
      "average": "0.5553",
      "volume": "123838.97",
      "turnover": "68780.74",
      "trades": "33"
    },
    {
      "date": "2023-08-07",
      "bid": "0.5369",
      "ask": "0.5509",
      "open": "0.5518",
      "high": "0.5518",
      "low": "0.529",
      "close": "0.5518",
      "average": "0.5394",
      "volume": "97872.42",
      "turnover": "52799.63",
      "trades": "52"
    },
    {
      "date": "2023-08-08",
      "bid": "0.5509",
      "ask": "0.5659",
      "open": "0.5694",
      "high": "0.5703",
      "low": "0.5457",
      "close": "0.5659",
      "average": "0.5587",
      "volume": "92517.06",
      "turnover": "51695.17",
      "trades": "42"
    },
    {
      "date": "2023-08-09",
      "bid": "0.5536",
      "ask": "0.5703",
      "open": "0.5659",
      "high": "0.5711",
      "low": "0.5457",
      "close": "0.5536",
      "average": "0.5564",
      "volume": "89521.88",
      "turnover": "49814.09",
      "trades": "63"
    },
    {
      "date": "2023-08-10",
      "bid": "0.5562",
      "ask": "0.5729",
      "open": "0.5536",
      "high": "0.5746",
      "low": "0.5536",
      "close": "0.5729",
      "average": "0.5626",
      "volume": "73634.47",
      "turnover": "41430.37",
      "trades": "46"
    },
    {
      "date": "2023-08-11",
      "bid": "0.5553",
      "ask": "0.572",
      "open": "0.5729",
      "high": "0.5729",
      "low": "0.5553",
      "close": "0.572",
      "average": "0.5684",
      "volume": "13223.38",
      "turnover": "7516.89",
      "trades": "23"
    },
    {
      "date": "2023-08-14",
      "bid": "0.5413",
      "ask": "0.5492",
      "open": "0.5448",
      "high": "0.5711",
      "low": "0.5307",
      "close": "0.5492",
      "average": "0.5523",
      "volume": "289876.71",
      "turnover": "160134.3",
      "trades": "56"
    },
    {
      "date": "2023-08-15",
      "bid": "0.536",
      "ask": "0.5492",
      "open": "0.5492",
      "high": "0.5527",
      "low": "0.536",
      "close": "0.536",
      "average": "0.5463",
      "volume": "119727.42",
      "turnover": "65412.16",
      "trades": "34"
    },
    {
      "date": "2023-08-16",
      "bid": "0.5272",
      "ask": "0.5439",
      "open": "0.536",
      "high": "0.5439",
      "low": "0.529",
      "close": "0.5439",
      "average": "0.5363",
      "volume": "42836.04",
      "turnover": "22976.46",
      "trades": "28"
    },
    {
      "date": "2023-08-17",
      "bid": "0.4692",
      "ask": "0.4912",
      "open": "0.5439",
      "high": "0.5439",
      "low": "0.4674",
      "close": "0.4912",
      "average": "0.4863",
      "volume": "978446.55",
      "turnover": "475870.34",
      "trades": "133"
    },
    {
      "date": "2023-08-18",
      "bid": "0.4754",
      "ask": "0.4885",
      "open": "0.4912",
      "high": "0.4912",
      "low": "0.4578",
      "close": "0.4754",
      "average": "0.4696",
      "volume": "614996.82",
      "turnover": "288796.83",
      "trades": "98"
    },
    {
      "date": "2023-08-21",
      "bid": "0.5044",
      "ask": "0.5105",
      "open": "0.4754",
      "high": "0.5105",
      "low": "0.4657",
      "close": "0.5044",
      "average": "0.492",
      "volume": "395271.21",
      "turnover": "194520.87",
      "trades": "69"
    },
    {
      "date": "2023-08-22",
      "bid": "0.514",
      "ask": "0.5254",
      "open": "0.5044",
      "high": "0.5325",
      "low": "0.4973",
      "close": "0.5254",
      "average": "0.5198",
      "volume": "307958.15",
      "turnover": "160088.9",
      "trades": "82"
    },
    {
      "date": "2023-08-23",
      "bid": "0.5193",
      "ask": "0.5228",
      "open": "0.5254",
      "high": "0.5351",
      "low": "0.5096",
      "close": "0.529",
      "average": "0.5242",
      "volume": "81611.75",
      "turnover": "42787.05",
      "trades": "41"
    },
    {
      "date": "2023-08-24",
      "bid": "0.5096",
      "ask": "0.5167",
      "open": "0.5105",
      "high": "0.5263",
      "low": "0.5096",
      "close": "0.5096",
      "average": "0.511",
      "volume": "95360.88",
      "turnover": "48740.09",
      "trades": "34"
    },
    {
      "date": "2023-08-25",
      "bid": "0.4991",
      "ask": "0.5079",
      "open": "0.5096",
      "high": "0.5149",
      "low": "0.4982",
      "close": "0.5079",
      "average": "0.5022",
      "volume": "76562.51",
      "turnover": "38455.03",
      "trades": "41"
    },
    {
      "date": "2023-08-28",
      "bid": "0.5087",
      "ask": "0.5096",
      "open": "0.5079",
      "high": "0.5175",
      "low": "0.4991",
      "close": "0.5087",
      "average": "0.511",
      "volume": "231092.94",
      "turnover": "118101.1",
      "trades": "65"
    },
    {
      "date": "2023-08-29",
      "bid": "0.5175",
      "ask": "0.5184",
      "open": "0.5087",
      "high": "0.5527",
      "low": "0.5087",
      "close": "0.5184",
      "average": "0.5236",
      "volume": "292346.13",
      "turnover": "153073.24",
      "trades": "63"
    },
    {
      "date": "2023-08-30",
      "bid": "0.536",
      "ask": "0.5448",
      "open": "0.5184",
      "high": "0.5448",
      "low": "0.5149",
      "close": "0.5448",
      "average": "0.5309",
      "volume": "126801.14",
      "turnover": "67328.76",
      "trades": "54"
    },
    {
      "date": "2023-08-31",
      "bid": "0.5931",
      "ask": "0.6036",
      "open": "0.5457",
      "high": "0.6054",
      "low": "0.5448",
      "close": "0.6036",
      "average": "0.5859",
      "volume": "825365.91",
      "turnover": "483602.52",
      "trades": "215"
    },
    {
      "date": "2023-09-01",
      "bid": "0.5975",
      "ask": "0.6124",
      "open": "0.6045",
      "high": "0.6502",
      "low": "0.5711",
      "close": "0.6124",
      "average": "0.6086",
      "volume": "556194.85",
      "turnover": "338512.65",
      "trades": "147"
    },
    {
      "date": "2023-09-04",
      "bid": "0.5949",
      "ask": "0.6212",
      "open": "0.6124",
      "high": "0.6353",
      "low": "0.5887",
      "close": "0.6212",
      "average": "0.6121",
      "volume": "144388.7",
      "turnover": "88389.01",
      "trades": "74"
    },
    {
      "date": "2023-09-05",
      "bid": "0.5852",
      "ask": "0.594",
      "open": "0.6212",
      "high": "0.6212",
      "low": "0.5817",
      "close": "0.587",
      "average": "0.5949",
      "volume": "145658.7",
      "turnover": "86657.67",
      "trades": "59"
    },
    {
      "date": "2023-09-06",
      "bid": "0.5799",
      "ask": "0.5887",
      "open": "0.587",
      "high": "0.6142",
      "low": "0.5325",
      "close": "0.5799",
      "average": "0.5886",
      "volume": "487944.18",
      "turnover": "287242.21",
      "trades": "74"
    },
    {
      "date": "2023-09-07",
      "bid": "0.5562",
      "ask": "0.5623",
      "open": "0.5711",
      "high": "0.5966",
      "low": "0.5474",
      "close": "0.5474",
      "average": "0.5757",
      "volume": "396158.84",
      "turnover": "228082.15",
      "trades": "84"
    },
    {
      "date": "2023-09-08",
      "bid": "0.6028",
      "ask": "0.608",
      "open": "0.5474",
      "high": "0.6326",
      "low": "0.5474",
      "close": "0.608",
      "average": "0.6034",
      "volume": "651057.3",
      "turnover": "392873.52",
      "trades": "216"
    },
    {
      "date": "2023-09-11",
      "bid": "0.5571",
      "ask": "0.565",
      "open": "0.6089",
      "high": "0.6089",
      "low": "0.5571",
      "close": "0.5667",
      "average": "0.5856",
      "volume": "497117.48",
      "turnover": "291139.16",
      "trades": "153"
    },
    {
      "date": "2023-09-12",
      "bid": "0.5755",
      "ask": "0.5861",
      "open": "0.5659",
      "high": "0.5861",
      "low": "0.5465",
      "close": "0.572",
      "average": "0.5713",
      "volume": "244704.38",
      "turnover": "139822.64",
      "trades": "70"
    },
    {
      "date": "2023-09-13",
      "bid": "0.5738",
      "ask": "0.5966",
      "open": "0.572",
      "high": "0.6063",
      "low": "0.5465",
      "close": "0.5966",
      "average": "0.5816",
      "volume": "304230.11",
      "turnover": "176956.84",
      "trades": "64"
    },
    {
      "date": "2023-09-14",
      "bid": "0.5738",
      "ask": "0.5843",
      "open": "0.5887",
      "high": "0.5887",
      "low": "0.5623",
      "close": "0.5738",
      "average": "0.5798",
      "volume": "127857.19",
      "turnover": "74139.51",
      "trades": "41"
    },
    {
      "date": "2023-09-15",
      "bid": "0.5887",
      "ask": "0.5975",
      "open": "0.5729",
      "high": "0.5975",
      "low": "0.5632",
      "close": "0.5975",
      "average": "0.5912",
      "volume": "172848.58",
      "turnover": "102196.34",
      "trades": "69"
    },
    {
      "date": "2023-09-18",
      "bid": "0.5799",
      "ask": "0.5922",
      "open": "0.5975",
      "high": "0.5975",
      "low": "0.5685",
      "close": "0.5799",
      "average": "0.5851",
      "volume": "278725.59",
      "turnover": "163109.63",
      "trades": "66"
    },
    {
      "date": "2023-09-19",
      "bid": "0.6028",
      "ask": "0.6036",
      "open": "0.5799",
      "high": "0.6036",
      "low": "0.5641",
      "close": "0.6036",
      "average": "0.5818",
      "volume": "155495.44",
      "turnover": "90471.37",
      "trades": "55"
    },
    {
      "date": "2023-09-20",
      "bid": "0.6072",
      "ask": "0.6168",
      "open": "0.6036",
      "high": "0.659",
      "low": "0.6036",
      "close": "0.616",
      "average": "0.6368",
      "volume": "1072453.24",
      "turnover": "682926.61",
      "trades": "209"
    },
    {
      "date": "2023-09-21",
      "bid": "0.6221",
      "ask": "0.6335",
      "open": "0.6168",
      "high": "0.6344",
      "low": "0.5993",
      "close": "0.6335",
      "average": "0.6259",
      "volume": "262529.78",
      "turnover": "164319.7",
      "trades": "71"
    },
    {
      "date": "2023-09-22",
      "bid": "0.6291",
      "ask": "0.6449",
      "open": "0.6335",
      "high": "0.6458",
      "low": "0.616",
      "close": "0.6449",
      "average": "0.635",
      "volume": "154438.25",
      "turnover": "98083.04",
      "trades": "48"
    },
    {
      "date": "2023-09-25",
      "bid": "0.8286",
      "ask": "0.8629",
      "open": "0.6449",
      "high": "0.949",
      "low": "0.6414",
      "close": "0.8629",
      "average": "0.7669",
      "volume": "4074159.08",
      "turnover": "3124706.43",
      "trades": "947"
    },
    {
      "date": "2023-09-26",
      "bid": "0.7065",
      "ask": "0.7311",
      "open": "0.8611",
      "high": "0.949",
      "low": "0.6994",
      "close": "0.7249",
      "average": "0.8213",
      "volume": "3327117.27",
      "turnover": "2732726.79",
      "trades": "985"
    },
    {
      "date": "2023-09-27",
      "bid": "0.7258",
      "ask": "0.7416",
      "open": "0.7249",
      "high": "0.7891",
      "low": "0.7082",
      "close": "0.7416",
      "average": "0.7449",
      "volume": "957308.48",
      "turnover": "713130.47",
      "trades": "286"
    },
    {
      "date": "2023-09-28",
      "bid": "0.7618",
      "ask": "0.7724",
      "open": "0.7293",
      "high": "0.9068",
      "low": "0.7284",
      "close": "0.7724",
      "average": "0.7988",
      "volume": "1815694.18",
      "turnover": "1450484.1",
      "trades": "539"
    },
    {
      "date": "2023-09-29",
      "bid": "0.724",
      "ask": "0.7442",
      "open": "0.7732",
      "high": "0.8075",
      "low": "0.724",
      "close": "0.7442",
      "average": "0.7524",
      "volume": "1142690.83",
      "turnover": "859801.03",
      "trades": "258"
    },
    {
      "date": "2023-10-02",
      "bid": "0.6942",
      "ask": "0.7161",
      "open": "0.7434",
      "high": "0.7434",
      "low": "0.659",
      "close": "0.7161",
      "average": "0.7001",
      "volume": "1416320.52",
      "turnover": "991700.19",
      "trades": "270"
    },
    {
      "date": "2023-10-03",
      "bid": "0.7003",
      "ask": "0.7109",
      "open": "0.7161",
      "high": "0.7232",
      "low": "0.666",
      "close": "0.7109",
      "average": "0.693",
      "volume": "703196.37",
      "turnover": "487372.77",
      "trades": "148"
    },
    {
      "date": "2023-10-04",
      "bid": "0.7917",
      "ask": "0.8022",
      "open": "0.7109",
      "high": "0.8673",
      "low": "0.6827",
      "close": "0.7917",
      "average": "0.7964",
      "volume": "3940272.84",
      "turnover": "3138006.15",
      "trades": "768"
    },
    {
      "date": "2023-10-05",
      "bid": "0.7284",
      "ask": "0.7504",
      "open": "0.8462",
      "high": "1.0896",
      "low": "0.7144",
      "close": "0.7574",
      "average": "0.9538",
      "volume": "16232878.44",
      "turnover": "15483742.05",
      "trades": "4249"
    },
    {
      "date": "2023-10-06",
      "bid": "0.7223",
      "ask": "0.7451",
      "open": "0.7276",
      "high": "0.7522",
      "low": "0.6678",
      "close": "0.7232",
      "average": "0.7107",
      "volume": "1766983.86",
      "turnover": "1255846.62",
      "trades": "499"
    },
    {
      "date": "2023-10-09",
      "bid": "0.7126",
      "ask": "0.7196",
      "open": "0.7232",
      "high": "0.7469",
      "low": "0.6863",
      "close": "0.7267",
      "average": "0.7235",
      "volume": "648372.79",
      "turnover": "469146.9",
      "trades": "227"
    },
    {
      "date": "2023-10-10",
      "bid": "0.7073",
      "ask": "0.7161",
      "open": "0.7267",
      "high": "0.7645",
      "low": "0.7029",
      "close": "0.7161",
      "average": "0.7219",
      "volume": "625687.05",
      "turnover": "451728.85",
      "trades": "247"
    },
    {
      "date": "2023-10-11",
      "bid": "0.6704",
      "ask": "0.7021",
      "open": "0.7117",
      "high": "0.7117",
      "low": "0.6696",
      "close": "0.7021",
      "average": "0.6855",
      "volume": "711693.7",
      "turnover": "487860.58",
      "trades": "198"
    },
    {
      "date": "2023-10-12",
      "bid": "0.6713",
      "ask": "0.6827",
      "open": "0.6977",
      "high": "0.6977",
      "low": "0.6704",
      "close": "0.6713",
      "average": "0.6783",
      "volume": "496032.98",
      "turnover": "336499.39",
      "trades": "135"
    },
    {
      "date": "2023-10-13",
      "bid": "0.6186",
      "ask": "0.6537",
      "open": "0.6713",
      "high": "0.6713",
      "low": "0.6177",
      "close": "0.6195",
      "average": "0.6375",
      "volume": "412603.86",
      "turnover": "263057.65",
      "trades": "127"
    },
    {
      "date": "2023-10-16",
      "bid": "0.6511",
      "ask": "0.6889",
      "open": "0.6195",
      "high": "0.6986",
      "low": "0.5799",
      "close": "0.6511",
      "average": "0.6579",
      "volume": "743669.95",
      "turnover": "489259.16",
      "trades": "207"
    },
    {
      "date": "2023-10-17",
      "bid": "0.6502",
      "ask": "0.659",
      "open": "0.6511",
      "high": "0.7311",
      "low": "0.6203",
      "close": "0.659",
      "average": "0.6634",
      "volume": "429904.65",
      "turnover": "285232.35",
      "trades": "145"
    },
    {
      "date": "2023-10-18",
      "bid": "0.6731",
      "ask": "0.6933",
      "open": "0.6581",
      "high": "0.7196",
      "low": "0.6326",
      "close": "0.6731",
      "average": "0.6828",
      "volume": "273487.44",
      "turnover": "186762.44",
      "trades": "126"
    },
    {
      "date": "2023-10-19",
      "bid": "0.6678",
      "ask": "0.6915",
      "open": "0.6731",
      "high": "0.7117",
      "low": "0.6599",
      "close": "0.6915",
      "average": "0.6891",
      "volume": "105776.86",
      "turnover": "72896.54",
      "trades": "93"
    },
    {
      "date": "2023-10-20",
      "bid": "0.6625",
      "ask": "0.6933",
      "open": "0.6915",
      "high": "0.6924",
      "low": "0.6608",
      "close": "0.6616",
      "average": "0.6716",
      "volume": "184996.57",
      "turnover": "124252.47",
      "trades": "77"
    },
    {
      "date": "2023-10-23",
      "bid": "0.6775",
      "ask": "0.6871",
      "open": "0.7047",
      "high": "0.7047",
      "low": "0.6414",
      "close": "0.6871",
      "average": "0.6799",
      "volume": "280480.36",
      "turnover": "190708.07",
      "trades": "88"
    },
    {
      "date": "2023-10-24",
      "bid": "0.6546",
      "ask": "0.6845",
      "open": "0.6871",
      "high": "0.6871",
      "low": "0.6511",
      "close": "0.659",
      "average": "0.6638",
      "volume": "305409.07",
      "turnover": "202743.11",
      "trades": "90"
    },
    {
      "date": "2023-10-25",
      "bid": "0.6863",
      "ask": "0.7003",
      "open": "0.6845",
      "high": "0.7583",
      "low": "0.6845",
      "close": "0.6854",
      "average": "0.7084",
      "volume": "378096.74",
      "turnover": "267872.73",
      "trades": "199"
    },
    {
      "date": "2023-10-26",
      "bid": "0.6652",
      "ask": "0.6889",
      "open": "0.6854",
      "high": "0.7205",
      "low": "0.6186",
      "close": "0.6889",
      "average": "0.671",
      "volume": "194069.73",
      "turnover": "130244.39",
      "trades": "87"
    },
    {
      "date": "2023-10-27",
      "bid": "0.6739",
      "ask": "0.6933",
      "open": "0.6889",
      "high": "0.6942",
      "low": "0.6608",
      "close": "0.6933",
      "average": "0.6806",
      "volume": "108684.42",
      "turnover": "73975.61",
      "trades": "65"
    },
    {
      "date": "2023-10-30",
      "bid": "0.6713",
      "ask": "0.6801",
      "open": "0.6933",
      "high": "0.7029",
      "low": "0.6625",
      "close": "0.6801",
      "average": "0.6867",
      "volume": "90098.84",
      "turnover": "61877.21",
      "trades": "62"
    },
    {
      "date": "2023-10-31",
      "bid": "0.6766",
      "ask": "0.6836",
      "open": "0.6801",
      "high": "0.7029",
      "low": "0.6766",
      "close": "0.6836",
      "average": "0.6949",
      "volume": "154446.22",
      "turnover": "107321.87",
      "trades": "65"
    },
    {
      "date": "2023-11-01",
      "bid": "0.659",
      "ask": "0.6678",
      "open": "0.6827",
      "high": "0.6827",
      "low": "0.6247",
      "close": "0.6678",
      "average": "0.6563",
      "volume": "105531.06",
      "turnover": "69260.91",
      "trades": "69"
    },
    {
      "date": "2023-11-02",
      "bid": "0.6028",
      "ask": "0.6414",
      "open": "0.6678",
      "high": "0.6678",
      "low": "0.6063",
      "close": "0.6432",
      "average": "0.6315",
      "volume": "488147.88",
      "turnover": "308295.48",
      "trades": "131"
    },
    {
      "date": "2023-11-03",
      "bid": "0.6239",
      "ask": "0.6247",
      "open": "0.6423",
      "high": "0.6423",
      "low": "0.6063",
      "close": "0.6247",
      "average": "0.6225",
      "volume": "161673.56",
      "turnover": "100653.15",
      "trades": "70"
    },
    {
      "date": "2023-11-06",
      "bid": "0.6854",
      "ask": "0.6889",
      "open": "0.6247",
      "high": "0.7029",
      "low": "0.601",
      "close": "0.6898",
      "average": "0.6698",
      "volume": "213954.88",
      "turnover": "143328.56",
      "trades": "148"
    },
    {
      "date": "2023-11-07",
      "bid": "0.6766",
      "ask": "0.6854",
      "open": "0.6898",
      "high": "0.6898",
      "low": "0.6432",
      "close": "0.6766",
      "average": "0.6656",
      "volume": "76384.98",
      "turnover": "50843.4",
      "trades": "76"
    },
    {
      "date": "2023-11-08",
      "bid": "0.9156",
      "ask": "0.9209",
      "open": "0.6766",
      "high": "1.0052",
      "low": "0.6599",
      "close": "0.9226",
      "average": "0.8691",
      "volume": "5412006.42",
      "turnover": "4704142.57",
      "trades": "1456"
    },
    {
      "date": "2023-11-09",
      "bid": "0.7908",
      "ask": "0.8321",
      "open": "0.9226",
      "high": "0.9578",
      "low": "0.7337",
      "close": "0.8075",
      "average": "0.8397",
      "volume": "3240168.37",
      "turnover": "2720769.8",
      "trades": "805"
    },
    {
      "date": "2023-11-10",
      "bid": "0.7047",
      "ask": "0.7328",
      "open": "0.8075",
      "high": "0.8075",
      "low": "0.6766",
      "close": "0.7328",
      "average": "0.7107",
      "volume": "1308123.16",
      "turnover": "929690.26",
      "trades": "311"
    },
    {
      "date": "2023-11-13",
      "bid": "0.7311",
      "ask": "0.7873",
      "open": "0.7328",
      "high": "0.7873",
      "low": "0.6854",
      "close": "0.7478",
      "average": "0.7263",
      "volume": "815303.85",
      "turnover": "592183.51",
      "trades": "181"
    },
    {
      "date": "2023-11-14",
      "bid": "0.753",
      "ask": "0.7636",
      "open": "0.7478",
      "high": "0.7724",
      "low": "0.7293",
      "close": "0.7645",
      "average": "0.7489",
      "volume": "252033.01",
      "turnover": "188768.47",
      "trades": "97"
    },
    {
      "date": "2023-11-15",
      "bid": "0.7363",
      "ask": "0.746",
      "open": "0.7645",
      "high": "0.7645",
      "low": "0.724",
      "close": "0.746",
      "average": "0.7431",
      "volume": "309677.65",
      "turnover": "230143",
      "trades": "103"
    },
    {
      "date": "2023-11-16",
      "bid": "0.7179",
      "ask": "0.7205",
      "open": "0.7434",
      "high": "0.7434",
      "low": "0.7047",
      "close": "0.7205",
      "average": "0.7225",
      "volume": "172902.06",
      "turnover": "124918.95",
      "trades": "90"
    },
    {
      "date": "2023-11-17",
      "bid": "0.7135",
      "ask": "0.7372",
      "open": "0.7205",
      "high": "0.7434",
      "low": "0.7117",
      "close": "0.7372",
      "average": "0.718",
      "volume": "185642.95",
      "turnover": "133301.87",
      "trades": "72"
    },
    {
      "date": "2023-11-20",
      "bid": "0.7038",
      "ask": "0.7117",
      "open": "0.7205",
      "high": "0.7249",
      "low": "0.6986",
      "close": "0.7038",
      "average": "0.7093",
      "volume": "157268.42",
      "turnover": "111559.41",
      "trades": "100"
    },
    {
      "date": "2023-11-21",
      "bid": "0.6704",
      "ask": "0.6898",
      "open": "0.7038",
      "high": "0.7038",
      "low": "0.6502",
      "close": "0.6906",
      "average": "0.6758",
      "volume": "423753.84",
      "turnover": "286390.09",
      "trades": "92"
    },
    {
      "date": "2023-11-22",
      "bid": "0.6915",
      "ask": "0.7082",
      "open": "0.6906",
      "high": "0.71",
      "low": "0.6739",
      "close": "0.6959",
      "average": "0.6956",
      "volume": "400982.76",
      "turnover": "278943.64",
      "trades": "81"
    },
    {
      "date": "2023-11-23",
      "bid": "0.6775",
      "ask": "0.6845",
      "open": "0.6959",
      "high": "0.6959",
      "low": "0.6713",
      "close": "0.6845",
      "average": "0.6813",
      "volume": "204044.17",
      "turnover": "139023.71",
      "trades": "54"
    },
    {
      "date": "2023-11-24",
      "bid": "0.6625",
      "ask": "0.6687",
      "open": "0.6845",
      "high": "0.6845",
      "low": "0.652",
      "close": "0.6687",
      "average": "0.6619",
      "volume": "312222.18",
      "turnover": "206667.05",
      "trades": "77"
    },
    {
      "date": "2023-11-27",
      "bid": "0.6863",
      "ask": "0.6933",
      "open": "0.6687",
      "high": "0.7214",
      "low": "0.6458",
      "close": "0.6933",
      "average": "0.6957",
      "volume": "330729.24",
      "turnover": "230091.29",
      "trades": "149"
    },
    {
      "date": "2023-11-28",
      "bid": "0.6775",
      "ask": "0.6968",
      "open": "0.6942",
      "high": "0.6977",
      "low": "0.6766",
      "close": "0.6968",
      "average": "0.6852",
      "volume": "153188.74",
      "turnover": "104968.77",
      "trades": "56"
    },
    {
      "date": "2023-11-29",
      "bid": "0.7029",
      "ask": "0.7258",
      "open": "0.6968",
      "high": "0.7267",
      "low": "0.6775",
      "close": "0.6942",
      "average": "0.6966",
      "volume": "241619.3",
      "turnover": "168329.04",
      "trades": "66"
    },
    {
      "date": "2023-11-30",
      "bid": "0.6898",
      "ask": "0.7029",
      "open": "0.6942",
      "high": "0.7258",
      "low": "0.6775",
      "close": "0.7029",
      "average": "0.6957",
      "volume": "298712.02",
      "turnover": "207816.14",
      "trades": "79"
    },
    {
      "date": "2023-12-01",
      "bid": "0.6599",
      "ask": "0.6783",
      "open": "0.6792",
      "high": "0.724",
      "low": "0.659",
      "close": "0.6792",
      "average": "0.6733",
      "volume": "549027.81",
      "turnover": "369688.2",
      "trades": "92"
    },
    {
      "date": "2023-12-04",
      "bid": "0.6458",
      "ask": "0.6616",
      "open": "0.6766",
      "high": "0.6766",
      "low": "0.6432",
      "close": "0.6625",
      "average": "0.6609",
      "volume": "423269.06",
      "turnover": "279778.74",
      "trades": "95"
    },
    {
      "date": "2023-12-05",
      "bid": "0.616",
      "ask": "0.623",
      "open": "0.6502",
      "high": "0.6616",
      "low": "0.6072",
      "close": "0.6239",
      "average": "0.6237",
      "volume": "752899.01",
      "turnover": "469628.37",
      "trades": "172"
    },
    {
      "date": "2023-12-06",
      "bid": "0.5984",
      "ask": "0.6142",
      "open": "0.623",
      "high": "0.6239",
      "low": "0.5861",
      "close": "0.6063",
      "average": "0.597",
      "volume": "1140248.71",
      "turnover": "680792.05",
      "trades": "197"
    },
    {
      "date": "2023-12-07",
      "bid": "0.5975",
      "ask": "0.6036",
      "open": "0.6054",
      "high": "0.6537",
      "low": "0.5861",
      "close": "0.6045",
      "average": "0.6101",
      "volume": "646592.98",
      "turnover": "394510.45",
      "trades": "105"
    },
    {
      "date": "2023-12-08",
      "bid": "0.5008",
      "ask": "0.5167",
      "open": "0.507",
      "high": "0.5606",
      "low": "0.3954",
      "close": "0.5167",
      "average": "0.4827",
      "volume": "3219116.78",
      "turnover": "1554093.19",
      "trades": "525"
    },
    {
      "date": "2023-12-11",
      "bid": "0.5008",
      "ask": "0.5149",
      "open": "0.5272",
      "high": "0.6063",
      "low": "0.492",
      "close": "0.5008",
      "average": "0.5298",
      "volume": "652402.4",
      "turnover": "345705.47",
      "trades": "179"
    },
    {
      "date": "2023-12-12",
      "bid": "0.4982",
      "ask": "0.5079",
      "open": "0.5008",
      "high": "0.5307",
      "low": "0.492",
      "close": "0.5079",
      "average": "0.5025",
      "volume": "283558.61",
      "turnover": "142499.49",
      "trades": "78"
    },
    {
      "date": "2023-12-13",
      "bid": "0.4885",
      "ask": "0.507",
      "open": "0.5052",
      "high": "0.5105",
      "low": "0.4657",
      "close": "0.507",
      "average": "0.4876",
      "volume": "384342",
      "turnover": "187410.33",
      "trades": "95"
    },
    {
      "date": "2023-12-14",
      "bid": "0.485",
      "ask": "0.4929",
      "open": "0.507",
      "high": "0.507",
      "low": "0.4622",
      "close": "0.4929",
      "average": "0.4809",
      "volume": "180220.45",
      "turnover": "86681.55",
      "trades": "99"
    },
    {
      "date": "2023-12-15",
      "bid": "0.4885",
      "ask": "0.5008",
      "open": "0.4929",
      "high": "0.5008",
      "low": "0.4841",
      "close": "0.4877",
      "average": "0.4893",
      "volume": "107121.96",
      "turnover": "52418.22",
      "trades": "62"
    },
    {
      "date": "2023-12-18",
      "bid": "0.4833",
      "ask": "0.4956",
      "open": "0.492",
      "high": "0.5087",
      "low": "0.4833",
      "close": "0.4956",
      "average": "0.4922",
      "volume": "194560.2",
      "turnover": "95776.07",
      "trades": "66"
    },
    {
      "date": "2023-12-19",
      "bid": "0.4841",
      "ask": "0.5035",
      "open": "0.4956",
      "high": "0.5087",
      "low": "0.4745",
      "close": "0.5035",
      "average": "0.4938",
      "volume": "250108.67",
      "turnover": "123519.95",
      "trades": "76"
    },
    {
      "date": "2023-12-20",
      "bid": "0.4885",
      "ask": "0.4973",
      "open": "0.5035",
      "high": "0.5184",
      "low": "0.4806",
      "close": "0.4973",
      "average": "0.4993",
      "volume": "168355.81",
      "turnover": "84066.23",
      "trades": "69"
    },
    {
      "date": "2023-12-21",
      "bid": "0.4797",
      "ask": "0.4903",
      "open": "0.492",
      "high": "0.492",
      "low": "0.442",
      "close": "0.4894",
      "average": "0.4703",
      "volume": "334077.19",
      "turnover": "157103.71",
      "trades": "94"
    },
    {
      "date": "2023-12-22",
      "bid": "0.4912",
      "ask": "0.4964",
      "open": "0.4894",
      "high": "0.4982",
      "low": "0.4727",
      "close": "0.4912",
      "average": "0.492",
      "volume": "138831.92",
      "turnover": "68317.81",
      "trades": "49"
    },
    {
      "date": "2023-12-27",
      "bid": "0.5167",
      "ask": "0.5272",
      "open": "0.4964",
      "high": "0.5703",
      "low": "0.4771",
      "close": "0.5369",
      "average": "0.52",
      "volume": "1008532.61",
      "turnover": "524458.59",
      "trades": "189"
    },
    {
      "date": "2023-12-28",
      "bid": "0.5219",
      "ask": "0.5272",
      "open": "0.5369",
      "high": "0.5395",
      "low": "0.4587",
      "close": "0.5272",
      "average": "0.4977",
      "volume": "991374.07",
      "turnover": "493412.59",
      "trades": "257"
    },
    {
      "date": "2023-12-29",
      "bid": "0.6344",
      "ask": "0.6423",
      "open": "0.7073",
      "high": "1.0404",
      "low": "0.6151",
      "close": "0.6414",
      "average": "0.7953",
      "volume": "16545694.66",
      "turnover": "13160207.78",
      "trades": "4131"
    },
    {
      "date": "2024-01-02",
      "bid": "0.6072",
      "ask": "0.6274",
      "open": "0.6502",
      "high": "0.6713",
      "low": "0.5913",
      "close": "0.6274",
      "average": "0.6247",
      "volume": "1032505.41",
      "turnover": "645022.49",
      "trades": "425"
    },
    {
      "date": "2024-01-03",
      "bid": "0.6151",
      "ask": "0.6177",
      "open": "0.6274",
      "high": "0.6326",
      "low": "0.5905",
      "close": "0.6151",
      "average": "0.6156",
      "volume": "247197.71",
      "turnover": "152186.64",
      "trades": "101"
    },
    {
      "date": "2024-01-04",
      "bid": "0.652",
      "ask": "0.6529",
      "open": "0.6151",
      "high": "0.6529",
      "low": "0.6151",
      "close": "0.6529",
      "average": "0.637",
      "volume": "315109.25",
      "turnover": "200720.83",
      "trades": "120"
    },
    {
      "date": "2024-01-05",
      "bid": "0.6414",
      "ask": "0.652",
      "open": "0.6529",
      "high": "0.6529",
      "low": "0.6107",
      "close": "0.6353",
      "average": "0.636",
      "volume": "144482.02",
      "turnover": "91896.95",
      "trades": "70"
    },
    {
      "date": "2024-01-08",
      "bid": "0.587",
      "ask": "0.5966",
      "open": "0.6326",
      "high": "0.6326",
      "low": "0.5799",
      "close": "0.587",
      "average": "0.5957",
      "volume": "524437.09",
      "turnover": "312418.43",
      "trades": "139"
    },
    {
      "date": "2024-01-09",
      "bid": "0.5887",
      "ask": "0.5931",
      "open": "0.6063",
      "high": "0.6256",
      "low": "0.587",
      "close": "0.5931",
      "average": "0.5974",
      "volume": "230278.14",
      "turnover": "137589.53",
      "trades": "81"
    },
    {
      "date": "2024-01-10",
      "bid": "0.5676",
      "ask": "0.5957",
      "open": "0.5931",
      "high": "0.6151",
      "low": "0.5465",
      "close": "0.5676",
      "average": "0.575",
      "volume": "534288.63",
      "turnover": "307263.95",
      "trades": "108"
    },
    {
      "date": "2024-01-11",
      "bid": "0.6116",
      "ask": "0.6212",
      "open": "0.5676",
      "high": "0.6854",
      "low": "0.5676",
      "close": "0.6212",
      "average": "0.6304",
      "volume": "1586210.34",
      "turnover": "999944.62",
      "trades": "436"
    },
    {
      "date": "2024-01-12",
      "bid": "0.6001",
      "ask": "0.6168",
      "open": "0.6212",
      "high": "0.6239",
      "low": "0.5905",
      "close": "0.6239",
      "average": "0.6145",
      "volume": "322038.45",
      "turnover": "197896.51",
      "trades": "114"
    },
    {
      "date": "2024-01-15",
      "bid": "0.601",
      "ask": "0.6221",
      "open": "0.6239",
      "high": "0.6309",
      "low": "0.5949",
      "close": "0.6221",
      "average": "0.6138",
      "volume": "228854.52",
      "turnover": "140465.55",
      "trades": "75"
    },
    {
      "date": "2024-01-16",
      "bid": "0.5922",
      "ask": "0.6133",
      "open": "0.6221",
      "high": "0.6221",
      "low": "0.5764",
      "close": "0.6142",
      "average": "0.5945",
      "volume": "403274.66",
      "turnover": "239759.83",
      "trades": "114"
    },
    {
      "date": "2024-01-17",
      "bid": "0.5975",
      "ask": "0.608",
      "open": "0.6133",
      "high": "0.6142",
      "low": "0.5817",
      "close": "0.608",
      "average": "0.5952",
      "volume": "94889.76",
      "turnover": "56486.58",
      "trades": "40"
    },
    {
      "date": "2024-01-18",
      "bid": "0.5826",
      "ask": "0.5949",
      "open": "0.5799",
      "high": "0.6203",
      "low": "0.5799",
      "close": "0.5826",
      "average": "0.5907",
      "volume": "144106.48",
      "turnover": "85129.83",
      "trades": "66"
    },
    {
      "date": "2024-01-19",
      "bid": "0.5931",
      "ask": "0.6116",
      "open": "0.6098",
      "high": "0.6203",
      "low": "0.5799",
      "close": "0.6116",
      "average": "0.6017",
      "volume": "263357.1",
      "turnover": "158483.43",
      "trades": "75"
    },
    {
      "date": "2024-01-22",
      "bid": "0.5826",
      "ask": "0.5975",
      "open": "0.6133",
      "high": "0.6133",
      "low": "0.5799",
      "close": "0.5975",
      "average": "0.59",
      "volume": "178929.97",
      "turnover": "105587.11",
      "trades": "72"
    },
    {
      "date": "2024-01-23",
      "bid": "0.6063",
      "ask": "0.6124",
      "open": "0.6133",
      "high": "0.6133",
      "low": "0.5799",
      "close": "0.6063",
      "average": "0.6009",
      "volume": "222298.59",
      "turnover": "133602.57",
      "trades": "69"
    },
    {
      "date": "2024-01-24",
      "bid": "0.6036",
      "ask": "0.6221",
      "open": "0.6063",
      "high": "0.6239",
      "low": "0.6063",
      "close": "0.6221",
      "average": "0.6169",
      "volume": "191120.07",
      "turnover": "117922.49",
      "trades": "44"
    },
    {
      "date": "2024-01-25",
      "bid": "0.6054",
      "ask": "0.6072",
      "open": "0.6221",
      "high": "0.6283",
      "low": "0.6054",
      "close": "0.6054",
      "average": "0.6107",
      "volume": "289782.25",
      "turnover": "176973.4",
      "trades": "57"
    },
    {
      "date": "2024-01-26",
      "bid": "0.5905",
      "ask": "0.5931",
      "open": "0.6054",
      "high": "0.6318",
      "low": "0.5905",
      "close": "0.5905",
      "average": "0.5999",
      "volume": "205547.45",
      "turnover": "123315.79",
      "trades": "80"
    },
    {
      "date": "2024-01-29",
      "bid": "0.5922",
      "ask": "0.6036",
      "open": "0.5975",
      "high": "0.6151",
      "low": "0.5817",
      "close": "0.5913",
      "average": "0.5921",
      "volume": "118917.18",
      "turnover": "70420.2",
      "trades": "80"
    },
    {
      "date": "2024-01-30",
      "bid": "0.5509",
      "ask": "0.5782",
      "open": "0.5905",
      "high": "0.5905",
      "low": "0.5281",
      "close": "0.5782",
      "average": "0.5795",
      "volume": "253539.7",
      "turnover": "146925.92",
      "trades": "68"
    },
    {
      "date": "2024-01-31",
      "bid": "0.5483",
      "ask": "0.5606",
      "open": "0.5711",
      "high": "0.5711",
      "low": "0.5457",
      "close": "0.5606",
      "average": "0.5555",
      "volume": "224639.42",
      "turnover": "124806.4",
      "trades": "76"
    },
    {
      "date": "2024-02-01",
      "bid": "0.55",
      "ask": "0.5597",
      "open": "0.5597",
      "high": "0.5606",
      "low": "0.5325",
      "close": "0.5597",
      "average": "0.5482",
      "volume": "153655.32",
      "turnover": "84235.74",
      "trades": "56"
    },
    {
      "date": "2024-02-02",
      "bid": "0.5457",
      "ask": "0.5536",
      "open": "0.55",
      "high": "0.5536",
      "low": "0.5325",
      "close": "0.5457",
      "average": "0.5471",
      "volume": "28581.63",
      "turnover": "15636.87",
      "trades": "35"
    },
    {
      "date": "2024-02-05",
      "bid": "0.5351",
      "ask": "0.5527",
      "open": "0.5457",
      "high": "0.5527",
      "low": "0.5272",
      "close": "0.5527",
      "average": "0.537",
      "volume": "117181.75",
      "turnover": "62939.1",
      "trades": "56"
    },
    {
      "date": "2024-02-06",
      "bid": "0.5342",
      "ask": "0.5527",
      "open": "0.5597",
      "high": "0.5597",
      "low": "0.5333",
      "close": "0.5527",
      "average": "0.5431",
      "volume": "35349.23",
      "turnover": "19199.28",
      "trades": "37"
    },
    {
      "date": "2024-02-07",
      "bid": "0.5404",
      "ask": "0.558",
      "open": "0.5527",
      "high": "0.5588",
      "low": "0.5377",
      "close": "0.558",
      "average": "0.5563",
      "volume": "100016.38",
      "turnover": "55642.85",
      "trades": "48"
    },
    {
      "date": "2024-02-08",
      "bid": "0.5369",
      "ask": "0.5527",
      "open": "0.558",
      "high": "0.558",
      "low": "0.536",
      "close": "0.5369",
      "average": "0.5467",
      "volume": "33270.13",
      "turnover": "18189.34",
      "trades": "20"
    },
    {
      "date": "2024-02-09",
      "bid": "0.5281",
      "ask": "0.5421",
      "open": "0.5333",
      "high": "0.5518",
      "low": "0.5272",
      "close": "0.5421",
      "average": "0.5344",
      "volume": "119596.56",
      "turnover": "63922.64",
      "trades": "31"
    },
    {
      "date": "2024-02-12",
      "bid": "0.5421",
      "ask": "0.5615",
      "open": "0.5421",
      "high": "0.5773",
      "low": "0.521",
      "close": "0.5615",
      "average": "0.5579",
      "volume": "361771.2",
      "turnover": "201841.98",
      "trades": "86"
    },
    {
      "date": "2024-02-13",
      "bid": "0.5457",
      "ask": "0.5615",
      "open": "0.5606",
      "high": "0.5615",
      "low": "0.5386",
      "close": "0.5615",
      "average": "0.559",
      "volume": "102205.87",
      "turnover": "57135.7",
      "trades": "30"
    },
    {
      "date": "2024-02-14",
      "bid": "0.5272",
      "ask": "0.5395",
      "open": "0.5457",
      "high": "0.6239",
      "low": "0.5272",
      "close": "0.5413",
      "average": "0.5669",
      "volume": "610620.13",
      "turnover": "346202.85",
      "trades": "118"
    },
    {
      "date": "2024-02-15",
      "bid": "0.5404",
      "ask": "0.5492",
      "open": "0.5413",
      "high": "0.5597",
      "low": "0.5369",
      "close": "0.5492",
      "average": "0.5492",
      "volume": "151257.58",
      "turnover": "83072.86",
      "trades": "47"
    },
    {
      "date": "2024-02-16",
      "bid": "0.5404",
      "ask": "0.5465",
      "open": "0.5492",
      "high": "0.565",
      "low": "0.5377",
      "close": "0.5641",
      "average": "0.5544",
      "volume": "81644.75",
      "turnover": "45263.15",
      "trades": "54"
    },
    {
      "date": "2024-02-19",
      "bid": "0.5457",
      "ask": "0.5527",
      "open": "0.5536",
      "high": "0.5632",
      "low": "0.492",
      "close": "0.5527",
      "average": "0.5378",
      "volume": "472706.56",
      "turnover": "254251.43",
      "trades": "86"
    },
    {
      "date": "2024-02-20",
      "bid": "0.5421",
      "ask": "0.5509",
      "open": "0.5527",
      "high": "0.5527",
      "low": "0.529",
      "close": "0.5421",
      "average": "0.5411",
      "volume": "129871.43",
      "turnover": "70277.66",
      "trades": "51"
    },
    {
      "date": "2024-02-21",
      "bid": "0.5386",
      "ask": "0.5536",
      "open": "0.5421",
      "high": "0.5562",
      "low": "0.5281",
      "close": "0.5536",
      "average": "0.5413",
      "volume": "237843.47",
      "turnover": "128751.5",
      "trades": "45"
    },
    {
      "date": "2024-02-22",
      "bid": "0.5325",
      "ask": "0.5404",
      "open": "0.5553",
      "high": "0.5553",
      "low": "0.5298",
      "close": "0.5404",
      "average": "0.5392",
      "volume": "113693.83",
      "turnover": "61313.65",
      "trades": "49"
    },
    {
      "date": "2024-02-23",
      "bid": "0.5193",
      "ask": "0.5272",
      "open": "0.5448",
      "high": "0.5448",
      "low": "0.5184",
      "close": "0.5272",
      "average": "0.5301",
      "volume": "369415.05",
      "turnover": "195858.24",
      "trades": "67"
    },
    {
      "date": "2024-02-26",
      "bid": "0.5008",
      "ask": "0.5079",
      "open": "0.5272",
      "high": "0.5272",
      "low": "0.4929",
      "close": "0.5079",
      "average": "0.5031",
      "volume": "1059438.1",
      "turnover": "533057.83",
      "trades": "110"
    },
    {
      "date": "2024-02-27",
      "bid": "0.5184",
      "ask": "0.5298",
      "open": "0.5079",
      "high": "0.5369",
      "low": "0.5079",
      "close": "0.5272",
      "average": "0.5219",
      "volume": "91902.55",
      "turnover": "47968.23",
      "trades": "45"
    },
    {
      "date": "2024-02-28",
      "bid": "0.4938",
      "ask": "0.5131",
      "open": "0.536",
      "high": "0.5377",
      "low": "0.4964",
      "close": "0.5052",
      "average": "0.512",
      "volume": "369099.83",
      "turnover": "188997.39",
      "trades": "78"
    },
    {
      "date": "2024-02-29",
      "bid": "0.5052",
      "ask": "0.514",
      "open": "0.492",
      "high": "0.5149",
      "low": "0.4833",
      "close": "0.5149",
      "average": "0.5009",
      "volume": "190329.17",
      "turnover": "95343.41",
      "trades": "69"
    },
    {
      "date": "2024-03-01",
      "bid": "0.5052",
      "ask": "0.5246",
      "open": "0.5149",
      "high": "0.543",
      "low": "0.4973",
      "close": "0.5246",
      "average": "0.5171",
      "volume": "97768.86",
      "turnover": "50556.23",
      "trades": "58"
    },
    {
      "date": "2024-03-04",
      "bid": "0.5035",
      "ask": "0.5228",
      "open": "0.5246",
      "high": "0.5246",
      "low": "0.5026",
      "close": "0.5228",
      "average": "0.5084",
      "volume": "61480.79",
      "turnover": "31260.12",
      "trades": "55"
    },
    {
      "date": "2024-03-05",
      "bid": "0.5052",
      "ask": "0.5079",
      "open": "0.5219",
      "high": "0.5219",
      "low": "0.4973",
      "close": "0.5079",
      "average": "0.5101",
      "volume": "47094.38",
      "turnover": "24024.56",
      "trades": "31"
    },
    {
      "date": "2024-03-06",
      "bid": "0.5008",
      "ask": "0.5017",
      "open": "0.507",
      "high": "0.5219",
      "low": "0.5008",
      "close": "0.5017",
      "average": "0.5051",
      "volume": "24100.25",
      "turnover": "12172.12",
      "trades": "33"
    },
    {
      "date": "2024-03-07",
      "bid": "0.5202",
      "ask": "0.5272",
      "open": "0.5123",
      "high": "0.536",
      "low": "0.4929",
      "close": "0.5272",
      "average": "0.5185",
      "volume": "170768.34",
      "turnover": "88548.63",
      "trades": "58"
    },
    {
      "date": "2024-03-08",
      "bid": "0.536",
      "ask": "0.5395",
      "open": "0.5272",
      "high": "0.543",
      "low": "0.5193",
      "close": "0.5395",
      "average": "0.5348",
      "volume": "243924.86",
      "turnover": "130459.8",
      "trades": "53"
    },
    {
      "date": "2024-03-11",
      "bid": "0.5272",
      "ask": "0.5369",
      "open": "0.5395",
      "high": "0.5395",
      "low": "0.5149",
      "close": "0.5369",
      "average": "0.5261",
      "volume": "102914.83",
      "turnover": "54147.94",
      "trades": "49"
    },
    {
      "date": "2024-03-12",
      "bid": "0.5193",
      "ask": "0.5369",
      "open": "0.5369",
      "high": "0.5413",
      "low": "0.5184",
      "close": "0.5369",
      "average": "0.5314",
      "volume": "144428.53",
      "turnover": "76761.37",
      "trades": "60"
    },
    {
      "date": "2024-03-13",
      "bid": "0.5272",
      "ask": "0.5377",
      "open": "0.536",
      "high": "0.5413",
      "low": "0.5193",
      "close": "0.5377",
      "average": "0.5294",
      "volume": "70601.74",
      "turnover": "37379.2",
      "trades": "36"
    },
    {
      "date": "2024-03-14",
      "bid": "0.5281",
      "ask": "0.543",
      "open": "0.5369",
      "high": "0.543",
      "low": "0.5193",
      "close": "0.543",
      "average": "0.5334",
      "volume": "158825.18",
      "turnover": "84731.73",
      "trades": "59"
    },
    {
      "date": "2024-03-15",
      "bid": "0.5219",
      "ask": "0.5316",
      "open": "0.543",
      "high": "0.543",
      "low": "0.5202",
      "close": "0.5342",
      "average": "0.5282",
      "volume": "45655.96",
      "turnover": "24117.27",
      "trades": "45"
    },
    {
      "date": "2024-03-18",
      "bid": "0.5228",
      "ask": "0.5316",
      "open": "0.5342",
      "high": "0.5369",
      "low": "0.5184",
      "close": "0.5369",
      "average": "0.532",
      "volume": "208920.43",
      "turnover": "111155.15",
      "trades": "48"
    },
    {
      "date": "2024-03-19",
      "bid": "0.7855",
      "ask": "0.7908",
      "open": "0.5369",
      "high": "0.9666",
      "low": "0.5369",
      "close": "0.7908",
      "average": "0.7879",
      "volume": "9306988.59",
      "turnover": "7333868.04",
      "trades": "2494"
    },
    {
      "date": "2024-03-20",
      "bid": "0.6423",
      "ask": "0.6432",
      "open": "0.7671",
      "high": "0.7671",
      "low": "0.6326",
      "close": "0.6432",
      "average": "0.6783",
      "volume": "2344822.05",
      "turnover": "1590559.5",
      "trades": "715"
    },
    {
      "date": "2024-03-21",
      "bid": "0.659",
      "ask": "0.6616",
      "open": "0.6432",
      "high": "0.6616",
      "low": "0.5808",
      "close": "0.6616",
      "average": "0.6158",
      "volume": "765842.46",
      "turnover": "471632.69",
      "trades": "238"
    },
    {
      "date": "2024-03-22",
      "bid": "0.6019",
      "ask": "0.6116",
      "open": "0.659",
      "high": "0.659",
      "low": "0.5738",
      "close": "0.6116",
      "average": "0.593",
      "volume": "536707.99",
      "turnover": "318319.92",
      "trades": "173"
    },
    {
      "date": "2024-03-25",
      "bid": "0.6669",
      "ask": "0.6757",
      "open": "0.6116",
      "high": "0.6757",
      "low": "0.5562",
      "close": "0.6669",
      "average": "0.6195",
      "volume": "971132.72",
      "turnover": "601591.49",
      "trades": "297"
    },
    {
      "date": "2024-03-26",
      "bid": "0.6555",
      "ask": "0.666",
      "open": "0.6669",
      "high": "0.8435",
      "low": "0.6432",
      "close": "0.666",
      "average": "0.7305",
      "volume": "2127580.66",
      "turnover": "1554180.16",
      "trades": "689"
    },
    {
      "date": "2024-03-27",
      "bid": "0.6529",
      "ask": "0.6757",
      "open": "0.6643",
      "high": "0.7372",
      "low": "0.6449",
      "close": "0.666",
      "average": "0.6797",
      "volume": "614178.61",
      "turnover": "417497.12",
      "trades": "239"
    },
    {
      "date": "2024-03-28",
      "bid": "0.6564",
      "ask": "0.6775",
      "open": "0.6678",
      "high": "0.6819",
      "low": "0.6388",
      "close": "0.6783",
      "average": "0.666",
      "volume": "164165.75",
      "turnover": "109349.02",
      "trades": "77"
    },
    {
      "date": "2024-04-02",
      "bid": "0.6783",
      "ask": "0.6933",
      "open": "0.6783",
      "high": "0.7319",
      "low": "0.6783",
      "close": "0.6994",
      "average": "0.6884",
      "volume": "579451.85",
      "turnover": "398881.64",
      "trades": "182"
    },
    {
      "date": "2024-04-03",
      "bid": "0.6502",
      "ask": "0.6634",
      "open": "0.6986",
      "high": "0.6986",
      "low": "0.6406",
      "close": "0.6634",
      "average": "0.6664",
      "volume": "342062.43",
      "turnover": "227955.41",
      "trades": "127"
    },
    {
      "date": "2024-04-04",
      "bid": "0.6388",
      "ask": "0.6502",
      "open": "0.6634",
      "high": "0.6634",
      "low": "0.6256",
      "close": "0.6502",
      "average": "0.6442",
      "volume": "146805.78",
      "turnover": "94567.84",
      "trades": "96"
    },
    {
      "date": "2024-04-05",
      "bid": "0.6283",
      "ask": "0.6476",
      "open": "0.6502",
      "high": "0.6581",
      "low": "0.6265",
      "close": "0.6476",
      "average": "0.643",
      "volume": "139076.59",
      "turnover": "89432.58",
      "trades": "78"
    },
    {
      "date": "2024-04-08",
      "bid": "0.6239",
      "ask": "0.6318",
      "open": "0.6476",
      "high": "0.659",
      "low": "0.6168",
      "close": "0.6239",
      "average": "0.6265",
      "volume": "87027.42",
      "turnover": "54528.65",
      "trades": "69"
    },
    {
      "date": "2024-04-09",
      "bid": "0.6309",
      "ask": "0.6414",
      "open": "0.623",
      "high": "0.7117",
      "low": "0.6151",
      "close": "0.6414",
      "average": "0.6367",
      "volume": "365327.4",
      "turnover": "232614.26",
      "trades": "96"
    },
    {
      "date": "2024-04-10",
      "bid": "0.6449",
      "ask": "0.6634",
      "open": "0.6414",
      "high": "0.6731",
      "low": "0.6326",
      "close": "0.6634",
      "average": "0.6496",
      "volume": "95456.48",
      "turnover": "62013.08",
      "trades": "70"
    },
    {
      "date": "2024-04-11",
      "bid": "0.6616",
      "ask": "0.6625",
      "open": "0.6634",
      "high": "0.6634",
      "low": "0.6397",
      "close": "0.6616",
      "average": "0.6441",
      "volume": "108337.33",
      "turnover": "69778.78",
      "trades": "48"
    },
    {
      "date": "2024-04-12",
      "bid": "0.6309",
      "ask": "0.6406",
      "open": "0.6502",
      "high": "0.6502",
      "low": "0.6168",
      "close": "0.6406",
      "average": "0.6324",
      "volume": "237275.61",
      "turnover": "150063.02",
      "trades": "73"
    },
    {
      "date": "2024-04-15",
      "bid": "0.6133",
      "ask": "0.6186",
      "open": "0.6406",
      "high": "0.6406",
      "low": "0.5975",
      "close": "0.6195",
      "average": "0.6102",
      "volume": "312866.28",
      "turnover": "190907.04",
      "trades": "108"
    },
    {
      "date": "2024-04-16",
      "bid": "0.5834",
      "ask": "0.5957",
      "open": "0.6195",
      "high": "0.6195",
      "low": "0.5834",
      "close": "0.5966",
      "average": "0.5916",
      "volume": "245849.19",
      "turnover": "145455.25",
      "trades": "70"
    },
    {
      "date": "2024-04-17",
      "bid": "0.5667",
      "ask": "0.5711",
      "open": "0.6054",
      "high": "0.6168",
      "low": "0.5588",
      "close": "0.5711",
      "average": "0.5719",
      "volume": "340018.61",
      "turnover": "194470.17",
      "trades": "95"
    },
    {
      "date": "2024-04-18",
      "bid": "0.6239",
      "ask": "0.6493",
      "open": "0.572",
      "high": "0.942",
      "low": "0.572",
      "close": "0.6493",
      "average": "0.7273",
      "volume": "8095443.96",
      "turnover": "5888384.35",
      "trades": "1265"
    },
    {
      "date": "2024-04-19",
      "bid": "0.6344",
      "ask": "0.6449",
      "open": "0.6493",
      "high": "0.6493",
      "low": "0.616",
      "close": "0.6449",
      "average": "0.6363",
      "volume": "598620.07",
      "turnover": "380947.87",
      "trades": "171"
    },
    {
      "date": "2024-04-22",
      "bid": "0.6212",
      "ask": "0.6318",
      "open": "0.6449",
      "high": "0.6652",
      "low": "0.6054",
      "close": "0.6318",
      "average": "0.6268",
      "volume": "297114.29",
      "turnover": "186235.02",
      "trades": "122"
    },
    {
      "date": "2024-04-23",
      "bid": "0.6045",
      "ask": "0.6142",
      "open": "0.623",
      "high": "0.6256",
      "low": "0.5993",
      "close": "0.6133",
      "average": "0.6103",
      "volume": "271234.23",
      "turnover": "165550.35",
      "trades": "93"
    },
    {
      "date": "2024-04-24",
      "bid": "0.6019",
      "ask": "0.608",
      "open": "0.6239",
      "high": "0.7381",
      "low": "0.5931",
      "close": "0.608",
      "average": "0.658",
      "volume": "1272864.96",
      "turnover": "837672.77",
      "trades": "316"
    },
    {
      "date": "2024-04-25",
      "bid": "0.6107",
      "ask": "0.6309",
      "open": "0.608",
      "high": "0.659",
      "low": "0.5931",
      "close": "0.6309",
      "average": "0.6166",
      "volume": "369195.42",
      "turnover": "227661.48",
      "trades": "167"
    },
    {
      "date": "2024-04-26",
      "bid": "0.5905",
      "ask": "0.6098",
      "open": "0.6309",
      "high": "0.6362",
      "low": "0.5782",
      "close": "0.6098",
      "average": "0.5963",
      "volume": "992488.15",
      "turnover": "591817.95",
      "trades": "183"
    },
    {
      "date": "2024-04-29",
      "bid": "0.6309",
      "ask": "0.6485",
      "open": "0.6089",
      "high": "0.6581",
      "low": "0.5887",
      "close": "0.6485",
      "average": "0.6328",
      "volume": "484675.89",
      "turnover": "306750.84",
      "trades": "97"
    },
    {
      "date": "2024-04-30",
      "bid": "0.6283",
      "ask": "0.6406",
      "open": "0.6485",
      "high": "0.6845",
      "low": "0.6239",
      "close": "0.6406",
      "average": "0.6478",
      "volume": "391727.52",
      "turnover": "253790.63",
      "trades": "73"
    },
    {
      "date": "2024-05-02",
      "bid": "0.5993",
      "ask": "0.6072",
      "open": "0.6283",
      "high": "0.6397",
      "low": "0.5975",
      "close": "0.6072",
      "average": "0.613",
      "volume": "330335.5",
      "turnover": "202507.7",
      "trades": "88"
    },
    {
      "date": "2024-05-03",
      "bid": "0.6116",
      "ask": "0.6221",
      "open": "0.6072",
      "high": "0.6221",
      "low": "0.5887",
      "close": "0.6107",
      "average": "0.6015",
      "volume": "111974.33",
      "turnover": "67355.85",
      "trades": "55"
    },
    {
      "date": "2024-05-06",
      "bid": "0.5975",
      "ask": "0.6072",
      "open": "0.5817",
      "high": "0.608",
      "low": "0.5817",
      "close": "0.6072",
      "average": "0.5976",
      "volume": "82045.32",
      "turnover": "49034.3",
      "trades": "48"
    },
    {
      "date": "2024-05-07",
      "bid": "0.6072",
      "ask": "0.6362",
      "open": "0.6063",
      "high": "0.6801",
      "low": "0.594",
      "close": "0.6362",
      "average": "0.6354",
      "volume": "135737.74",
      "turnover": "86253.98",
      "trades": "106"
    },
    {
      "date": "2024-05-08",
      "bid": "0.616",
      "ask": "0.637",
      "open": "0.6362",
      "high": "0.6493",
      "low": "0.6072",
      "close": "0.637",
      "average": "0.6302",
      "volume": "22620.87",
      "turnover": "14256.82",
      "trades": "35"
    },
    {
      "date": "2024-05-10",
      "bid": "0.5782",
      "ask": "0.6124",
      "open": "0.6493",
      "high": "0.6493",
      "low": "0.5755",
      "close": "0.5782",
      "average": "0.5913",
      "volume": "1099810.41",
      "turnover": "650320.3",
      "trades": "149"
    },
    {
      "date": "2024-05-13",
      "bid": "0.5975",
      "ask": "0.6063",
      "open": "0.6151",
      "high": "0.6151",
      "low": "0.5799",
      "close": "0.6063",
      "average": "0.6014",
      "volume": "199296.49",
      "turnover": "119855.13",
      "trades": "46"
    },
    {
      "date": "2024-05-14",
      "bid": "0.6028",
      "ask": "0.6142",
      "open": "0.6063",
      "high": "0.6142",
      "low": "0.5808",
      "close": "0.6142",
      "average": "0.5961",
      "volume": "192534.58",
      "turnover": "114771.1",
      "trades": "69"
    },
    {
      "date": "2024-05-15",
      "bid": "0.6054",
      "ask": "0.6151",
      "open": "0.6142",
      "high": "0.6151",
      "low": "0.6019",
      "close": "0.6151",
      "average": "0.6134",
      "volume": "29993.87",
      "turnover": "18399.61",
      "trades": "33"
    },
    {
      "date": "2024-05-16",
      "bid": "0.6537",
      "ask": "0.659",
      "open": "0.6151",
      "high": "0.6933",
      "low": "0.6019",
      "close": "0.659",
      "average": "0.6543",
      "volume": "808580.63",
      "turnover": "529082.22",
      "trades": "162"
    },
    {
      "date": "2024-05-17",
      "bid": "0.6362",
      "ask": "0.6493",
      "open": "0.6599",
      "high": "0.6906",
      "low": "0.6283",
      "close": "0.6493",
      "average": "0.6612",
      "volume": "633873.72",
      "turnover": "419169.89",
      "trades": "100"
    },
    {
      "date": "2024-05-20",
      "bid": "0.6239",
      "ask": "0.6283",
      "open": "0.6406",
      "high": "0.6414",
      "low": "0.6186",
      "close": "0.6283",
      "average": "0.6292",
      "volume": "278643.65",
      "turnover": "175343.02",
      "trades": "73"
    },
    {
      "date": "2024-05-21",
      "bid": "0.6353",
      "ask": "0.6414",
      "open": "0.6186",
      "high": "0.6414",
      "low": "0.6186",
      "close": "0.6414",
      "average": "0.6352",
      "volume": "115750.17",
      "turnover": "73528.7",
      "trades": "50"
    },
    {
      "date": "2024-05-22",
      "bid": "0.6221",
      "ask": "0.6362",
      "open": "0.6414",
      "high": "0.6414",
      "low": "0.6151",
      "close": "0.637",
      "average": "0.6273",
      "volume": "81241.9",
      "turnover": "50968.55",
      "trades": "39"
    },
    {
      "date": "2024-05-23",
      "bid": "0.6195",
      "ask": "0.6239",
      "open": "0.637",
      "high": "0.6414",
      "low": "0.6195",
      "close": "0.6239",
      "average": "0.6331",
      "volume": "65500.15",
      "turnover": "41473.01",
      "trades": "29"
    },
    {
      "date": "2024-05-24",
      "bid": "0.601",
      "ask": "0.623",
      "open": "0.6239",
      "high": "0.659",
      "low": "0.601",
      "close": "0.623",
      "average": "0.6347",
      "volume": "1097575.4",
      "turnover": "696647.54",
      "trades": "144"
    },
    {
      "date": "2024-05-27",
      "bid": "0.5993",
      "ask": "0.6045",
      "open": "0.623",
      "high": "0.623",
      "low": "0.5905",
      "close": "0.6045",
      "average": "0.6035",
      "volume": "101957.78",
      "turnover": "61530.74",
      "trades": "49"
    },
    {
      "date": "2024-05-28",
      "bid": "0.6019",
      "ask": "0.6107",
      "open": "0.623",
      "high": "0.623",
      "low": "0.594",
      "close": "0.6089",
      "average": "0.61",
      "volume": "134450.68",
      "turnover": "82013.67",
      "trades": "47"
    },
    {
      "date": "2024-05-29",
      "bid": "0.5975",
      "ask": "0.6098",
      "open": "0.6107",
      "high": "0.6177",
      "low": "0.5913",
      "close": "0.5975",
      "average": "0.5997",
      "volume": "134778.42",
      "turnover": "80834.49",
      "trades": "45"
    },
    {
      "date": "2024-05-30",
      "bid": "0.6072",
      "ask": "0.6195",
      "open": "0.5975",
      "high": "0.6291",
      "low": "0.5975",
      "close": "0.6195",
      "average": "0.6145",
      "volume": "212836.24",
      "turnover": "130794.17",
      "trades": "74"
    },
    {
      "date": "2024-05-31",
      "bid": "0.6265",
      "ask": "0.6335",
      "open": "0.6195",
      "high": "0.6414",
      "low": "0.6195",
      "close": "0.63",
      "average": "0.6297",
      "volume": "190056.05",
      "turnover": "119697.43",
      "trades": "56"
    },
    {
      "date": "2024-06-03",
      "bid": "0.6274",
      "ask": "0.6458",
      "open": "0.63",
      "high": "0.6581",
      "low": "0.6186",
      "close": "0.6414",
      "average": "0.6381",
      "volume": "248715.78",
      "turnover": "158726.39",
      "trades": "65"
    },
    {
      "date": "2024-06-04",
      "bid": "0.6195",
      "ask": "0.6221",
      "open": "0.6406",
      "high": "0.6406",
      "low": "0.6107",
      "close": "0.6195",
      "average": "0.6165",
      "volume": "182198.26",
      "turnover": "112330.49",
      "trades": "52"
    },
    {
      "date": "2024-06-05",
      "bid": "0.6203",
      "ask": "0.6291",
      "open": "0.623",
      "high": "0.63",
      "low": "0.6151",
      "close": "0.6291",
      "average": "0.6218",
      "volume": "24785.31",
      "turnover": "15411.34",
      "trades": "33"
    },
    {
      "date": "2024-06-07",
      "bid": "0.6247",
      "ask": "0.6326",
      "open": "0.6291",
      "high": "0.6326",
      "low": "0.616",
      "close": "0.6326",
      "average": "0.6283",
      "volume": "97484.36",
      "turnover": "61256.22",
      "trades": "41"
    },
    {
      "date": "2024-06-10",
      "bid": "0.6098",
      "ask": "0.63",
      "open": "0.6326",
      "high": "0.6388",
      "low": "0.608",
      "close": "0.6309",
      "average": "0.623",
      "volume": "78815.72",
      "turnover": "49102.44",
      "trades": "49"
    },
    {
      "date": "2024-06-11",
      "bid": "0.616",
      "ask": "0.6291",
      "open": "0.6265",
      "high": "0.6309",
      "low": "0.6142",
      "close": "0.63",
      "average": "0.6238",
      "volume": "80297.37",
      "turnover": "50092",
      "trades": "33"
    },
    {
      "date": "2024-06-12",
      "bid": "0.6063",
      "ask": "0.6072",
      "open": "0.616",
      "high": "0.6256",
      "low": "0.5975",
      "close": "0.6063",
      "average": "0.6098",
      "volume": "185983.2",
      "turnover": "113422.66",
      "trades": "65"
    },
    {
      "date": "2024-06-13",
      "bid": "0.5887",
      "ask": "0.594",
      "open": "0.6063",
      "high": "0.6133",
      "low": "0.5799",
      "close": "0.5887",
      "average": "0.5921",
      "volume": "352791.36",
      "turnover": "208916.67",
      "trades": "49"
    },
    {
      "date": "2024-06-14",
      "bid": "0.5896",
      "ask": "0.6045",
      "open": "0.5975",
      "high": "0.6054",
      "low": "0.5738",
      "close": "0.6045",
      "average": "0.5839",
      "volume": "46649.42",
      "turnover": "27237.96",
      "trades": "32"
    },
    {
      "date": "2024-06-17",
      "bid": "0.5843",
      "ask": "0.5887",
      "open": "0.6151",
      "high": "0.6168",
      "low": "0.5834",
      "close": "0.5887",
      "average": "0.6022",
      "volume": "203953.13",
      "turnover": "122845.75",
      "trades": "53"
    },
    {
      "date": "2024-06-18",
      "bid": "0.5887",
      "ask": "0.6133",
      "open": "0.5887",
      "high": "0.6168",
      "low": "0.5817",
      "close": "0.6151",
      "average": "0.6087",
      "volume": "74765.63",
      "turnover": "45508.47",
      "trades": "37"
    },
    {
      "date": "2024-06-19",
      "bid": "0.5896",
      "ask": "0.6116",
      "open": "0.6151",
      "high": "0.6151",
      "low": "0.5764",
      "close": "0.6116",
      "average": "0.597",
      "volume": "178494.12",
      "turnover": "106562.14",
      "trades": "52"
    },
    {
      "date": "2024-06-20",
      "bid": "0.6063",
      "ask": "0.6142",
      "open": "0.6116",
      "high": "0.6239",
      "low": "0.5729",
      "close": "0.6063",
      "average": "0.6128",
      "volume": "135609.15",
      "turnover": "83103.25",
      "trades": "50"
    },
    {
      "date": "2024-06-24",
      "bid": "0.6063",
      "ask": "0.6142",
      "open": "0.6063",
      "high": "0.6151",
      "low": "0.6063",
      "close": "0.6063",
      "average": "0.6104",
      "volume": "43922.81",
      "turnover": "26813.32",
      "trades": "22"
    },
    {
      "date": "2024-06-25",
      "bid": "0.6151",
      "ask": "0.6203",
      "open": "0.6151",
      "high": "0.623",
      "low": "0.6072",
      "close": "0.6203",
      "average": "0.6148",
      "volume": "76198.35",
      "turnover": "46853.8",
      "trades": "42"
    },
    {
      "date": "2024-06-26",
      "bid": "0.6274",
      "ask": "0.6353",
      "open": "0.6203",
      "high": "0.6924",
      "low": "0.601",
      "close": "0.6449",
      "average": "0.6467",
      "volume": "226661.62",
      "turnover": "146590.32",
      "trades": "90"
    },
    {
      "date": "2024-06-27",
      "bid": "0.6063",
      "ask": "0.6239",
      "open": "0.652",
      "high": "0.652",
      "low": "0.6001",
      "close": "0.6045",
      "average": "0.624",
      "volume": "173251.42",
      "turnover": "108123.09",
      "trades": "47"
    },
    {
      "date": "2024-06-28",
      "bid": "0.6063",
      "ask": "0.6098",
      "open": "0.6151",
      "high": "0.6151",
      "low": "0.5905",
      "close": "0.6063",
      "average": "0.6026",
      "volume": "64137.98",
      "turnover": "38649.82",
      "trades": "39"
    },
    {
      "date": "2024-07-01",
      "bid": "0.6239",
      "ask": "0.6379",
      "open": "0.6063",
      "high": "0.6458",
      "low": "0.6063",
      "close": "0.6379",
      "average": "0.6312",
      "volume": "319208.28",
      "turnover": "201522.96",
      "trades": "69"
    },
    {
      "date": "2024-07-02",
      "bid": "0.6019",
      "ask": "0.6072",
      "open": "0.6379",
      "high": "0.6379",
      "low": "0.5905",
      "close": "0.6072",
      "average": "0.6069",
      "volume": "301506.92",
      "turnover": "182996.22",
      "trades": "80"
    },
    {
      "date": "2024-07-03",
      "bid": "0.6072",
      "ask": "0.608",
      "open": "0.6107",
      "high": "0.6256",
      "low": "0.6072",
      "close": "0.608",
      "average": "0.612",
      "volume": "93392.17",
      "turnover": "57164.41",
      "trades": "41"
    },
    {
      "date": "2024-07-04",
      "bid": "0.6045",
      "ask": "0.6142",
      "open": "0.608",
      "high": "0.6151",
      "low": "0.5913",
      "close": "0.6045",
      "average": "0.6068",
      "volume": "154413.22",
      "turnover": "93706.34",
      "trades": "39"
    },
    {
      "date": "2024-07-05",
      "bid": "0.8198",
      "ask": "0.8268",
      "open": "0.6107",
      "high": "1.1388",
      "low": "0.6107",
      "close": "0.8251",
      "average": "0.9193",
      "volume": "13337086.02",
      "turnover": "12261183.99",
      "trades": "3007"
    },
    {
      "date": "2024-07-08",
      "bid": "0.8277",
      "ask": "0.8506",
      "open": "0.826",
      "high": "0.8602",
      "low": "0.782",
      "close": "0.8506",
      "average": "0.8163",
      "volume": "1432351.32",
      "turnover": "1169312.21",
      "trades": "482"
    },
    {
      "date": "2024-07-09",
      "bid": "1.0878",
      "ask": "1.0966",
      "open": "0.8523",
      "high": "1.1406",
      "low": "0.8523",
      "close": "1.1107",
      "average": "1.0269",
      "volume": "8218539.82",
      "turnover": "8440058.61",
      "trades": "1881"
    },
    {
      "date": "2024-07-10",
      "bid": "1.7706",
      "ask": "1.7838",
      "open": "1.1195",
      "high": "2.0958",
      "low": "1.1195",
      "close": "1.797",
      "average": "1.6316",
      "volume": "34262793.79",
      "turnover": "55906279.8",
      "trades": "11325"
    },
    {
      "date": "2024-07-11",
      "bid": "2.4209",
      "ask": "2.4341",
      "open": "1.9288",
      "high": "2.6186",
      "low": "1.8058",
      "close": "2.4297",
      "average": "2.215",
      "volume": "33478952.96",
      "turnover": "74158895.23",
      "trades": "12178"
    },
    {
      "date": "2024-07-12",
      "bid": "2.2144",
      "ask": "2.232",
      "open": "2.5483",
      "high": "2.8295",
      "low": "2.0299",
      "close": "2.21",
      "average": "2.4227",
      "volume": "20780971.97",
      "turnover": "50347274.64",
      "trades": "8202"
    },
    {
      "date": "2024-07-15",
      "bid": "1.7926",
      "ask": "1.8014",
      "open": "2.0518",
      "high": "2.1002",
      "low": "1.7487",
      "close": "1.7662",
      "average": "1.8565",
      "volume": "7722599.02",
      "turnover": "14336888.3",
      "trades": "3359"
    },
    {
      "date": "2024-07-16",
      "bid": "1.7311",
      "ask": "1.7364",
      "open": "1.7434",
      "high": "1.8629",
      "low": "1.4552",
      "close": "1.724",
      "average": "1.6388",
      "volume": "11768412.03",
      "turnover": "19286971.05",
      "trades": "4583"
    },
    {
      "date": "2024-07-17",
      "bid": "1.775",
      "ask": "1.7838",
      "open": "1.7574",
      "high": "1.942",
      "low": "1.7346",
      "close": "1.7618",
      "average": "1.827",
      "volume": "5093202.13",
      "turnover": "9305330.75",
      "trades": "2289"
    },
    {
      "date": "2024-07-18",
      "bid": "1.6907",
      "ask": "1.7012",
      "open": "1.7618",
      "high": "1.797",
      "low": "1.5817",
      "close": "1.7047",
      "average": "1.6797",
      "volume": "2438506.69",
      "turnover": "4095921.64",
      "trades": "1218"
    },
    {
      "date": "2024-07-19",
      "bid": "1.6696",
      "ask": "1.6801",
      "open": "1.7047",
      "high": "1.7451",
      "low": "1.6696",
      "close": "1.6819",
      "average": "1.6805",
      "volume": "1058126.01",
      "turnover": "1778223.33",
      "trades": "406"
    },
    {
      "date": "2024-07-22",
      "bid": "1.4973",
      "ask": "1.5044",
      "open": "1.6801",
      "high": "1.6942",
      "low": "1.4938",
      "close": "1.5132",
      "average": "1.598",
      "volume": "1480146.7",
      "turnover": "2365453.98",
      "trades": "708"
    },
    {
      "date": "2024-07-23",
      "bid": "1.4587",
      "ask": "1.4745",
      "open": "1.5132",
      "high": "1.5132",
      "low": "1.3761",
      "close": "1.4762",
      "average": "1.4345",
      "volume": "1447926.93",
      "turnover": "2077089.16",
      "trades": "628"
    },
    {
      "date": "2024-07-24",
      "bid": "1.4042",
      "ask": "1.413",
      "open": "1.4762",
      "high": "1.4885",
      "low": "1.3901",
      "close": "1.413",
      "average": "1.4168",
      "volume": "511855.53",
      "turnover": "725215.26",
      "trades": "351"
    },
    {
      "date": "2024-07-25",
      "bid": "1.7223",
      "ask": "1.7293",
      "open": "1.3884",
      "high": "1.8102",
      "low": "1.362",
      "close": "1.71",
      "average": "1.636",
      "volume": "3771755.43",
      "turnover": "6170938.26",
      "trades": "1669"
    },
    {
      "date": "2024-07-26",
      "bid": "1.7487",
      "ask": "1.7504",
      "open": "1.7364",
      "high": "1.9376",
      "low": "1.7293",
      "close": "1.7662",
      "average": "1.8258",
      "volume": "4117144.2",
      "turnover": "7517310.67",
      "trades": "2298"
    },
    {
      "date": "2024-07-29",
      "bid": "1.7135",
      "ask": "1.7205",
      "open": "1.7706",
      "high": "1.8233",
      "low": "1.6256",
      "close": "1.7135",
      "average": "1.7012",
      "volume": "1180701.81",
      "turnover": "2008634.23",
      "trades": "695"
    },
    {
      "date": "2024-07-30",
      "bid": "1.9683",
      "ask": "1.9771",
      "open": "1.7153",
      "high": "2.0782",
      "low": "1.7153",
      "close": "1.9771",
      "average": "1.9764",
      "volume": "5878221.92",
      "turnover": "11618028.69",
      "trades": "2805"
    },
    {
      "date": "2024-07-31",
      "bid": "2.50",
      "ask": "2.522",
      "open": "2.0342",
      "high": "2.5747",
      "low": "2.0123",
      "close": "2.5044",
      "average": "2.3109",
      "volume": "12575044.43",
      "turnover": "29059774.07",
      "trades": "5378"
    },
    {
      "date": "2024-08-01",
      "bid": "2.1617",
      "ask": "2.1661",
      "open": "2.5835",
      "high": "2.7109",
      "low": "2.1089",
      "close": "2.1661",
      "average": "2.4459",
      "volume": "9426828.68",
      "turnover": "23057972.37",
      "trades": "4697"
    },
    {
      "date": "2024-08-02",
      "bid": "2.21",
      "ask": "2.2539",
      "open": "2.0694",
      "high": "2.456",
      "low": "1.8893",
      "close": "2.0386",
      "average": "2.203",
      "volume": "4717087.75",
      "turnover": "10391868.9",
      "trades": "2566"
    },
    {
      "date": "2024-08-05",
      "bid": "2.2891",
      "ask": "2.3198",
      "open": "1.9112",
      "high": "2.5483",
      "low": "1.7618",
      "close": "2.3462",
      "average": "2.2538",
      "volume": "7063178.66",
      "turnover": "15919338.2",
      "trades": "3948"
    },
    {
      "date": "2024-08-06",
      "bid": "2.6713",
      "ask": "2.7021",
      "open": "2.4604",
      "high": "2.7241",
      "low": "2.4341",
      "close": "2.7241",
      "average": "2.5792",
      "volume": "8247525.45",
      "turnover": "21272988.02",
      "trades": "3922"
    },
    {
      "date": "2024-08-07",
      "bid": "2.6801",
      "ask": "2.7065",
      "open": "2.8119",
      "high": "2.9306",
      "low": "2.601",
      "close": "2.7065",
      "average": "2.758",
      "volume": "7054350.17",
      "turnover": "19456001.97",
      "trades": "3912"
    },
    {
      "date": "2024-08-08",
      "bid": "2.6713",
      "ask": "2.6845",
      "open": "2.601",
      "high": "2.7812",
      "low": "2.4868",
      "close": "2.6933",
      "average": "2.6316",
      "volume": "4072534.04",
      "turnover": "10717639.81",
      "trades": "2040"
    },
    {
      "date": "2024-08-09",
      "bid": "3.2557",
      "ask": "3.2645",
      "open": "2.7285",
      "high": "3.3216",
      "low": "2.7285",
      "close": "3.2952",
      "average": "3.0387",
      "volume": "8240496.11",
      "turnover": "25040512.1",
      "trades": "5282"
    },
    {
      "date": "2024-08-12",
      "bid": "4.0378",
      "ask": "4.0554",
      "open": "3.3919",
      "high": "4.174",
      "low": "3.3084",
      "close": "3.9895",
      "average": "3.782",
      "volume": "17213801.25",
      "turnover": "65103589.73",
      "trades": "9526"
    },
    {
      "date": "2024-08-13",
      "bid": "3.3568",
      "ask": "3.3787",
      "open": "3.9895",
      "high": "4.2926",
      "low": "2.7285",
      "close": "3.3655",
      "average": "3.4714",
      "volume": "20155602.41",
      "turnover": "69969167.68",
      "trades": "10726"
    },
    {
      "date": "2024-08-14",
      "bid": "2.7416",
      "ask": "2.7724",
      "open": "3.3655",
      "high": "3.3743",
      "low": "2.6142",
      "close": "2.768",
      "average": "2.8565",
      "volume": "9128506.98",
      "turnover": "26076342.71",
      "trades": "5149"
    },
    {
      "date": "2024-08-15",
      "bid": "3.014",
      "ask": "3.0448",
      "open": "2.6889",
      "high": "3.4139",
      "low": "2.4956",
      "close": "3.0184",
      "average": "3.0467",
      "volume": "9892972.48",
      "turnover": "30141864.32",
      "trades": "4355"
    },
    {
      "date": "2024-08-16",
      "bid": "2.8031",
      "ask": "2.8339",
      "open": "3.0712",
      "high": "3.2249",
      "low": "2.7329",
      "close": "2.7988",
      "average": "2.9695",
      "volume": "3641866.93",
      "turnover": "10814768.68",
      "trades": "2325"
    },
    {
      "date": "2024-08-19",
      "bid": "2.7241",
      "ask": "2.7329",
      "open": "2.8383",
      "high": "2.935",
      "low": "2.6538",
      "close": "2.7329",
      "average": "2.7604",
      "volume": "1273431.68",
      "turnover": "3515169.11",
      "trades": "1089"
    },
    {
      "date": "2024-08-20",
      "bid": "2.5351",
      "ask": "2.5791",
      "open": "2.7329",
      "high": "2.7329",
      "low": "2.2847",
      "close": "2.5263",
      "average": "2.5012",
      "volume": "3611339.34",
      "turnover": "9032991.94",
      "trades": "2332"
    },
    {
      "date": "2024-08-21",
      "bid": "2.3154",
      "ask": "2.3418",
      "open": "2.4385",
      "high": "2.7329",
      "low": "2.1089",
      "close": "2.355",
      "average": "2.431",
      "volume": "3418940.17",
      "turnover": "8311743.81",
      "trades": "1697"
    },
    {
      "date": "2024-08-22",
      "bid": "2.1485",
      "ask": "2.1748",
      "open": "2.355",
      "high": "2.355",
      "low": "2.0826",
      "close": "2.1705",
      "average": "2.188",
      "volume": "2868330.55",
      "turnover": "6276205.55",
      "trades": "1582"
    },
    {
      "date": "2024-08-23",
      "bid": "2.1573",
      "ask": "2.1748",
      "open": "2.1617",
      "high": "2.21",
      "low": "2.0035",
      "close": "2.1748",
      "average": "2.0929",
      "volume": "1559760.15",
      "turnover": "3264481.92",
      "trades": "1166"
    },
    {
      "date": "2024-08-26",
      "bid": "2.1045",
      "ask": "2.1309",
      "open": "2.1968",
      "high": "2.2847",
      "low": "2.0211",
      "close": "2.1309",
      "average": "2.1546",
      "volume": "2334312.75",
      "turnover": "5029723.09",
      "trades": "1409"
    },
    {
      "date": "2024-08-27",
      "bid": "2.3594",
      "ask": "2.3945",
      "open": "2.1265",
      "high": "2.5088",
      "low": "2.065",
      "close": "2.4033",
      "average": "2.2711",
      "volume": "2291798.76",
      "turnover": "5205005.92",
      "trades": "1073"
    },
    {
      "date": "2024-08-28",
      "bid": "3.0272",
      "ask": "3.0316",
      "open": "2.4429",
      "high": "3.0404",
      "low": "2.3374",
      "close": "3.0316",
      "average": "2.7262",
      "volume": "5057607.09",
      "turnover": "13788140.78",
      "trades": "3151"
    },
    {
      "date": "2024-08-29",
      "bid": "2.7812",
      "ask": "2.8119",
      "open": "3.1019",
      "high": "3.5061",
      "low": "2.6098",
      "close": "2.8031",
      "average": "3.072",
      "volume": "7030831.43",
      "turnover": "21598793.91",
      "trades": "5044"
    },
    {
      "date": "2024-08-30",
      "bid": "2.5351",
      "ask": "2.5439",
      "open": "2.8119",
      "high": "2.9613",
      "low": "2.5176",
      "close": "2.5483",
      "average": "2.6183",
      "volume": "3041811.85",
      "turnover": "7964781.25",
      "trades": "2169"
    },
    {
      "date": "2024-09-02",
      "bid": "2.4253",
      "ask": "2.4868",
      "open": "2.5527",
      "high": "2.9394",
      "low": "2.3989",
      "close": "2.4385",
      "average": "2.6932",
      "volume": "4822967.04",
      "turnover": "12989638.27",
      "trades": "2466"
    },
    {
      "date": "2024-09-03",
      "bid": "2.3111",
      "ask": "2.3286",
      "open": "2.4385",
      "high": "2.5923",
      "low": "2.2847",
      "close": "2.3198",
      "average": "2.4096",
      "volume": "2147101.66",
      "turnover": "5173840.51",
      "trades": "1430"
    },
    {
      "date": "2024-09-04",
      "bid": "2.3418",
      "ask": "2.3594",
      "open": "2.2847",
      "high": "2.4341",
      "low": "2.1617",
      "close": "2.355",
      "average": "2.2867",
      "volume": "1772393.84",
      "turnover": "4052970.63",
      "trades": "839"
    },
    {
      "date": "2024-09-05",
      "bid": "2.3901",
      "ask": "2.4077",
      "open": "2.3286",
      "high": "2.456",
      "low": "2.2056",
      "close": "2.3857",
      "average": "2.355",
      "volume": "1100534.17",
      "turnover": "2591757.89",
      "trades": "708"
    },
    {
      "date": "2024-09-06",
      "bid": "2.4209",
      "ask": "2.4473",
      "open": "2.4033",
      "high": "2.5747",
      "low": "2.3242",
      "close": "2.4165",
      "average": "2.4523",
      "volume": "1580953.99",
      "turnover": "3876965",
      "trades": "863"
    },
    {
      "date": "2024-09-09",
      "bid": "2.2935",
      "ask": "2.3154",
      "open": "2.4165",
      "high": "2.5132",
      "low": "2.2408",
      "close": "2.3198",
      "average": "2.3582",
      "volume": "1093913.37",
      "turnover": "2579669.35",
      "trades": "652"
    },
    {
      "date": "2024-09-10",
      "bid": "2.2583",
      "ask": "2.2847",
      "open": "2.3154",
      "high": "2.3726",
      "low": "2.1968",
      "close": "2.2627",
      "average": "2.2669",
      "volume": "1221605.56",
      "turnover": "2769304.04",
      "trades": "573"
    },
    {
      "date": "2024-09-11",
      "bid": "2.50",
      "ask": "2.5351",
      "open": "2.2539",
      "high": "2.7065",
      "low": "2.2144",
      "close": "2.5439",
      "average": "2.5256",
      "volume": "3985123.11",
      "turnover": "10064896.69",
      "trades": "1877"
    },
    {
      "date": "2024-09-12",
      "bid": "2.2583",
      "ask": "2.2803",
      "open": "2.601",
      "high": "2.768",
      "low": "2.2451",
      "close": "2.2583",
      "average": "2.5112",
      "volume": "3636568.47",
      "turnover": "9132472.3",
      "trades": "1660"
    },
    {
      "date": "2024-09-13",
      "bid": "2.3154",
      "ask": "2.3726",
      "open": "2.2583",
      "high": "2.3945",
      "low": "2.1968",
      "close": "2.3682",
      "average": "2.2995",
      "volume": "1784486.07",
      "turnover": "4103603.8",
      "trades": "898"
    },
    {
      "date": "2024-09-16",
      "bid": "2.3286",
      "ask": "2.355",
      "open": "2.3638",
      "high": "2.4077",
      "low": "2.2583",
      "close": "2.3198",
      "average": "2.3195",
      "volume": "1103711.42",
      "turnover": "2560121.77",
      "trades": "547"
    },
    {
      "date": "2024-09-17",
      "bid": "2.3462",
      "ask": "2.3726",
      "open": "2.3198",
      "high": "2.5088",
      "low": "2.2671",
      "close": "2.3726",
      "average": "2.3777",
      "volume": "1489010.47",
      "turnover": "3540454.63",
      "trades": "723"
    },
    {
      "date": "2024-09-18",
      "bid": "2.3506",
      "ask": "2.3682",
      "open": "2.377",
      "high": "2.4736",
      "low": "2.3374",
      "close": "2.3462",
      "average": "2.3992",
      "volume": "732575.73",
      "turnover": "1757633.4",
      "trades": "458"
    },
    {
      "date": "2024-09-19",
      "bid": "2.3198",
      "ask": "2.3462",
      "open": "2.3726",
      "high": "2.4165",
      "low": "2.2408",
      "close": "2.3462",
      "average": "2.3093",
      "volume": "1992385.74",
      "turnover": "4601052.17",
      "trades": "620"
    },
    {
      "date": "2024-09-20",
      "bid": "2.2451",
      "ask": "2.2803",
      "open": "2.3023",
      "high": "2.3418",
      "low": "2.2408",
      "close": "2.2935",
      "average": "2.275",
      "volume": "519008.9",
      "turnover": "1180794.69",
      "trades": "436"
    },
    {
      "date": "2024-09-23",
      "bid": "2.2935",
      "ask": "2.3198",
      "open": "2.2891",
      "high": "2.4517",
      "low": "2.2012",
      "close": "2.3198",
      "average": "2.3227",
      "volume": "1099217.52",
      "turnover": "2553167.52",
      "trades": "571"
    },
    {
      "date": "2024-09-24",
      "bid": "2.3154",
      "ask": "2.3462",
      "open": "2.3726",
      "high": "2.4517",
      "low": "2.2671",
      "close": "2.3067",
      "average": "2.3619",
      "volume": "870112.63",
      "turnover": "2055222.42",
      "trades": "516"
    },
    {
      "date": "2024-09-25",
      "bid": "2.3023",
      "ask": "2.3242",
      "open": "2.2408",
      "high": "2.4077",
      "low": "2.2144",
      "close": "2.2979",
      "average": "2.3295",
      "volume": "641457.25",
      "turnover": "1494285.94",
      "trades": "493"
    },
    {
      "date": "2024-09-26",
      "bid": "2.2495",
      "ask": "2.2759",
      "open": "2.2979",
      "high": "2.3462",
      "low": "2.2451",
      "close": "2.2891",
      "average": "2.2849",
      "volume": "526020.03",
      "turnover": "1201913.93",
      "trades": "453"
    },
    {
      "date": "2024-09-27",
      "bid": "2.5176",
      "ask": "2.5263",
      "open": "2.2891",
      "high": "2.5571",
      "low": "2.1968",
      "close": "2.5176",
      "average": "2.3975",
      "volume": "2327813.72",
      "turnover": "5581124.07",
      "trades": "1022"
    },
    {
      "date": "2024-09-30",
      "bid": "2.3901",
      "ask": "2.4165",
      "open": "2.5923",
      "high": "2.6318",
      "low": "2.377",
      "close": "2.4165",
      "average": "2.4705",
      "volume": "1145327.54",
      "turnover": "2829675.05",
      "trades": "758"
    },
    {
      "date": "2024-10-01",
      "bid": "2.3462",
      "ask": "2.3638",
      "open": "2.4253",
      "high": "2.456",
      "low": "2.3374",
      "close": "2.3374",
      "average": "2.3748",
      "volume": "519367.37",
      "turnover": "1233436.26",
      "trades": "377"
    },
    {
      "date": "2024-10-02",
      "bid": "2.3067",
      "ask": "2.3286",
      "open": "2.3374",
      "high": "2.3857",
      "low": "2.3023",
      "close": "2.3374",
      "average": "2.3315",
      "volume": "294252.26",
      "turnover": "686065.11",
      "trades": "278"
    },
    {
      "date": "2024-10-03",
      "bid": "2.2671",
      "ask": "2.2979",
      "open": "2.3418",
      "high": "2.3726",
      "low": "2.2539",
      "close": "2.3023",
      "average": "2.2879",
      "volume": "371215.34",
      "turnover": "849313.06",
      "trades": "312"
    },
    {
      "date": "2024-10-04",
      "bid": "2.2671",
      "ask": "2.3023",
      "open": "2.2847",
      "high": "2.3418",
      "low": "2.2408",
      "close": "2.3111",
      "average": "2.285",
      "volume": "516594.1",
      "turnover": "1180425.59",
      "trades": "301"
    },
    {
      "date": "2024-10-07",
      "bid": "2.2847",
      "ask": "2.2935",
      "open": "2.3111",
      "high": "2.3374",
      "low": "2.2451",
      "close": "2.2935",
      "average": "2.2756",
      "volume": "350770.3",
      "turnover": "798207.1",
      "trades": "287"
    },
    {
      "date": "2024-10-08",
      "bid": "2.2935",
      "ask": "2.3198",
      "open": "2.2935",
      "high": "2.3374",
      "low": "2.2539",
      "close": "2.3023",
      "average": "2.2969",
      "volume": "327830.79",
      "turnover": "753026.17",
      "trades": "219"
    },
    {
      "date": "2024-10-09",
      "bid": "2.3506",
      "ask": "2.3726",
      "open": "2.3198",
      "high": "2.5044",
      "low": "2.3023",
      "close": "2.3374",
      "average": "2.4176",
      "volume": "1495475.37",
      "turnover": "3615449.1",
      "trades": "803"
    },
    {
      "date": "2024-10-10",
      "bid": "2.3638",
      "ask": "2.3814",
      "open": "2.456",
      "high": "2.4868",
      "low": "2.3506",
      "close": "2.3638",
      "average": "2.4098",
      "volume": "558410.5",
      "turnover": "1345709.82",
      "trades": "476"
    },
    {
      "date": "2024-10-11",
      "bid": "2.6142",
      "ask": "2.6274",
      "open": "2.3638",
      "high": "2.6669",
      "low": "2.3638",
      "close": "2.6362",
      "average": "2.5302",
      "volume": "1589347.77",
      "turnover": "4021495.5",
      "trades": "741"
    },
    {
      "date": "2024-10-14",
      "bid": "2.5132",
      "ask": "2.5439",
      "open": "2.6845",
      "high": "2.7372",
      "low": "2.4429",
      "close": "2.5263",
      "average": "2.5537",
      "volume": "1397089.71",
      "turnover": "3567771.08",
      "trades": "797"
    },
    {
      "date": "2024-10-15",
      "bid": "2.9042",
      "ask": "2.9218",
      "open": "2.5263",
      "high": "2.9306",
      "low": "2.4648",
      "close": "2.9218",
      "average": "2.7239",
      "volume": "2489932.24",
      "turnover": "6782490.21",
      "trades": "1185"
    },
    {
      "date": "2024-10-16",
      "bid": "2.8822",
      "ask": "2.9086",
      "open": "2.913",
      "high": "3.0843",
      "low": "2.768",
      "close": "2.9174",
      "average": "2.9097",
      "volume": "2516269.77",
      "turnover": "7321617.26",
      "trades": "1400"
    },
    {
      "date": "2024-10-17",
      "bid": "3.5325",
      "ask": "3.5457",
      "open": "2.9218",
      "high": "3.5589",
      "low": "2.8471",
      "close": "3.5457",
      "average": "3.3201",
      "volume": "4947026.78",
      "turnover": "16424971.18",
      "trades": "3172"
    },
    {
      "date": "2024-10-18",
      "bid": "3.4446",
      "ask": "3.4622",
      "open": "3.5457",
      "high": "3.5589",
      "low": "3.1283",
      "close": "3.471",
      "average": "3.3491",
      "volume": "4596418.07",
      "turnover": "15394329.73",
      "trades": "3256"
    },
    {
      "date": "2024-10-21",
      "bid": "3.0316",
      "ask": "3.0668",
      "open": "3.471",
      "high": "3.5149",
      "low": "2.9657",
      "close": "3.0316",
      "average": "3.1628",
      "volume": "3690163.02",
      "turnover": "11671403.71",
      "trades": "2208"
    },
    {
      "date": "2024-10-22",
      "bid": "3.449",
      "ask": "3.4842",
      "open": "3.0448",
      "high": "3.5852",
      "low": "2.9745",
      "close": "3.4974",
      "average": "3.3563",
      "volume": "4220366.29",
      "turnover": "14165100.39",
      "trades": "2415"
    },
    {
      "date": "2024-10-23",
      "bid": "3.2118",
      "ask": "3.2162",
      "open": "3.4974",
      "high": "3.8225",
      "low": "3.1151",
      "close": "3.1722",
      "average": "3.4529",
      "volume": "7988048.87",
      "turnover": "27582278.14",
      "trades": "4087"
    },
    {
      "date": "2024-10-24",
      "bid": "3.2162",
      "ask": "3.2381",
      "open": "3.2162",
      "high": "3.3787",
      "low": "3.1195",
      "close": "3.2162",
      "average": "3.2499",
      "volume": "2271845.33",
      "turnover": "7383597.35",
      "trades": "1624"
    },
    {
      "date": "2024-10-25",
      "bid": "3.3743",
      "ask": "3.3787",
      "open": "3.2557",
      "high": "3.5589",
      "low": "3.2206",
      "close": "3.3655",
      "average": "3.4097",
      "volume": "2452550.56",
      "turnover": "8362410.24",
      "trades": "1779"
    },
    {
      "date": "2024-10-28",
      "bid": "3.2952",
      "ask": "3.3128",
      "open": "3.3963",
      "high": "3.5545",
      "low": "3.2601",
      "close": "3.3172",
      "average": "3.3425",
      "volume": "1269634.22",
      "turnover": "4243814.26",
      "trades": "1205"
    },
    {
      "date": "2024-10-29",
      "bid": "3.2118",
      "ask": "3.2337",
      "open": "3.3172",
      "high": "3.4051",
      "low": "3.181",
      "close": "3.2074",
      "average": "3.2867",
      "volume": "1182909.5",
      "turnover": "3888007.76",
      "trades": "825"
    },
    {
      "date": "2024-10-30",
      "bid": "3.2381",
      "ask": "3.2733",
      "open": "3.2118",
      "high": "3.3172",
      "low": "3.1107",
      "close": "3.2733",
      "average": "3.2323",
      "volume": "956734.93",
      "turnover": "3092552.12",
      "trades": "713"
    },
    {
      "date": "2024-10-31",
      "bid": "3.2952",
      "ask": "3.3172",
      "open": "3.2733",
      "high": "3.3919",
      "low": "3.1722",
      "close": "3.3216",
      "average": "3.2997",
      "volume": "1225352.94",
      "turnover": "4042697.32",
      "trades": "917"
    },
    {
      "date": "2024-11-01",
      "bid": "3.1854",
      "ask": "3.2206",
      "open": "3.3787",
      "high": "3.4183",
      "low": "3.1766",
      "close": "3.1766",
      "average": "3.2971",
      "volume": "1072843.57",
      "turnover": "3537287.73",
      "trades": "579"
    },
    {
      "date": "2024-11-04",
      "bid": "3.2249",
      "ask": "3.2381",
      "open": "3.2249",
      "high": "3.3304",
      "low": "3.181",
      "close": "3.2249",
      "average": "3.2695",
      "volume": "940759.9",
      "turnover": "3075874.96",
      "trades": "907"
    },
    {
      "date": "2024-11-05",
      "bid": "3.0756",
      "ask": "3.0887",
      "open": "3.2249",
      "high": "3.2601",
      "low": "3.0316",
      "close": "3.0756",
      "average": "3.1425",
      "volume": "1050527.68",
      "turnover": "3301358.13",
      "trades": "712"
    },
    {
      "date": "2024-11-06",
      "bid": "2.9262",
      "ask": "2.9525",
      "open": "3.0756",
      "high": "3.1459",
      "low": "2.8339",
      "close": "2.9262",
      "average": "2.9519",
      "volume": "1156223.75",
      "turnover": "3413118.55",
      "trades": "730"
    },
    {
      "date": "2024-11-07",
      "bid": "2.8339",
      "ask": "2.8647",
      "open": "2.9306",
      "high": "3.0228",
      "low": "2.8031",
      "close": "2.8603",
      "average": "2.8768",
      "volume": "929692.99",
      "turnover": "2674581.87",
      "trades": "605"
    },
    {
      "date": "2024-11-08",
      "bid": "2.79",
      "ask": "2.8691",
      "open": "2.8339",
      "high": "2.9262",
      "low": "2.7241",
      "close": "2.8734",
      "average": "2.7952",
      "volume": "950105.03",
      "turnover": "2655695.24",
      "trades": "533"
    },
    {
      "date": "2024-11-11",
      "bid": "2.7329",
      "ask": "2.7636",
      "open": "2.79",
      "high": "2.8119",
      "low": "2.5044",
      "close": "2.768",
      "average": "2.6453",
      "volume": "1875949.36",
      "turnover": "4962567.51",
      "trades": "1463"
    },
    {
      "date": "2024-11-12",
      "bid": "2.6098",
      "ask": "2.6406",
      "open": "2.7636",
      "high": "3.0184",
      "low": "2.5659",
      "close": "2.645",
      "average": "2.7611",
      "volume": "1217124.17",
      "turnover": "3360611.86",
      "trades": "809"
    },
    {
      "date": "2024-11-13",
      "bid": "2.478",
      "ask": "2.5176",
      "open": "2.6098",
      "high": "2.6098",
      "low": "2.4165",
      "close": "2.5176",
      "average": "2.4922",
      "volume": "976465.32",
      "turnover": "2433574.91",
      "trades": "571"
    },
    {
      "date": "2024-11-14",
      "bid": "2.50",
      "ask": "2.522",
      "open": "2.478",
      "high": "2.5879",
      "low": "2.3726",
      "close": "2.5176",
      "average": "2.4698",
      "volume": "577788.12",
      "turnover": "1427045.04",
      "trades": "531"
    },
    {
      "date": "2024-11-15",
      "bid": "2.5044",
      "ask": "2.522",
      "open": "2.5483",
      "high": "2.6186",
      "low": "2.4253",
      "close": "2.5044",
      "average": "2.5162",
      "volume": "512317.55",
      "turnover": "1289153.34",
      "trades": "394"
    },
    {
      "date": "2024-11-18",
      "bid": "2.522",
      "ask": "2.5351",
      "open": "2.50",
      "high": "2.5483",
      "low": "2.4077",
      "close": "2.5351",
      "average": "2.4708",
      "volume": "428139.64",
      "turnover": "1057884.92",
      "trades": "304"
    },
    {
      "date": "2024-11-19",
      "bid": "2.891",
      "ask": "2.9262",
      "open": "2.522",
      "high": "2.9262",
      "low": "2.522",
      "close": "2.8778",
      "average": "2.7832",
      "volume": "1236189.97",
      "turnover": "3440660.79",
      "trades": "798"
    },
    {
      "date": "2024-11-20",
      "bid": "2.8998",
      "ask": "2.935",
      "open": "2.9745",
      "high": "3.1546",
      "low": "2.8163",
      "close": "2.9174",
      "average": "2.97",
      "volume": "1602902.31",
      "turnover": "4760453.09",
      "trades": "890"
    },
    {
      "date": "2024-11-21",
      "bid": "2.6318",
      "ask": "2.6362",
      "open": "2.9218",
      "high": "3.058",
      "low": "2.4824",
      "close": "2.6318",
      "average": "2.6669",
      "volume": "2162571.43",
      "turnover": "5767485.89",
      "trades": "1171"
    },
    {
      "date": "2024-11-22",
      "bid": "2.5923",
      "ask": "2.6098",
      "open": "2.6362",
      "high": "2.6494",
      "low": "2.5835",
      "close": "2.5835",
      "average": "2.6169",
      "volume": "565429.6",
      "turnover": "1479700.49",
      "trades": "490"
    },
    {
      "date": "2024-11-25",
      "bid": "2.6186",
      "ask": "2.6318",
      "open": "2.5923",
      "high": "2.645",
      "low": "2.5483",
      "close": "2.6362",
      "average": "2.6191",
      "volume": "601490.07",
      "turnover": "1575441.22",
      "trades": "572"
    },
    {
      "date": "2024-11-26",
      "bid": "2.5923",
      "ask": "2.6186",
      "open": "2.6318",
      "high": "2.6582",
      "low": "2.5571",
      "close": "2.5923",
      "average": "2.6095",
      "volume": "454350.85",
      "turnover": "1185629.11",
      "trades": "379"
    },
    {
      "date": "2024-11-27",
      "bid": "2.478",
      "ask": "2.5044",
      "open": "2.6186",
      "high": "2.6362",
      "low": "2.4736",
      "close": "2.5088",
      "average": "2.5391",
      "volume": "542361.5",
      "turnover": "1377140.81",
      "trades": "414"
    },
    {
      "date": "2024-11-28",
      "bid": "2.50",
      "ask": "2.5351",
      "open": "2.4824",
      "high": "2.5791",
      "low": "2.4648",
      "close": "2.5307",
      "average": "2.5125",
      "volume": "368050.6",
      "turnover": "924727.96",
      "trades": "377"
    },
    {
      "date": "2024-11-29",
      "bid": "2.4692",
      "ask": "2.5044",
      "open": "2.478",
      "high": "2.6274",
      "low": "2.4209",
      "close": "2.6274",
      "average": "2.594",
      "volume": "2632215.68",
      "turnover": "6828142.71",
      "trades": "641"
    },
    {
      "date": "2024-12-02",
      "bid": "2.4868",
      "ask": "2.5044",
      "open": "2.5044",
      "high": "2.5923",
      "low": "2.4604",
      "close": "2.5044",
      "average": "2.5268",
      "volume": "572935.75",
      "turnover": "1447721.12",
      "trades": "438"
    },
    {
      "date": "2024-12-03",
      "bid": "2.3594",
      "ask": "2.3901",
      "open": "2.4868",
      "high": "2.4868",
      "low": "2.3418",
      "close": "2.3638",
      "average": "2.3915",
      "volume": "748117.2",
      "turnover": "1790268.01",
      "trades": "583"
    },
    {
      "date": "2024-12-04",
      "bid": "2.3726",
      "ask": "2.4077",
      "open": "2.3594",
      "high": "2.4077",
      "low": "2.2891",
      "close": "2.3989",
      "average": "2.3364",
      "volume": "662318.8",
      "turnover": "1547524.39",
      "trades": "398"
    },
    {
      "date": "2024-12-05",
      "bid": "2.2759",
      "ask": "2.3023",
      "open": "2.4077",
      "high": "2.4648",
      "low": "2.2056",
      "close": "2.2759",
      "average": "2.3038",
      "volume": "888089.39",
      "turnover": "2047405.55",
      "trades": "543"
    },
    {
      "date": "2024-12-06",
      "bid": "2.3154",
      "ask": "2.3418",
      "open": "2.2759",
      "high": "2.3462",
      "low": "2.1968",
      "close": "2.3418",
      "average": "2.2669",
      "volume": "520248.17",
      "turnover": "1179353.12",
      "trades": "408"
    },
    {
      "date": "2024-12-09",
      "bid": "2.2144",
      "ask": "2.2495",
      "open": "2.3418",
      "high": "2.4341",
      "low": "2.2012",
      "close": "2.2144",
      "average": "2.2647",
      "volume": "758639.01",
      "turnover": "1718259.29",
      "trades": "514"
    },
    {
      "date": "2024-12-10",
      "bid": "1.9376",
      "ask": "1.9596",
      "open": "2.21",
      "high": "2.21",
      "low": "1.9024",
      "close": "1.9596",
      "average": "2.0386",
      "volume": "1986604.77",
      "turnover": "4049851.57",
      "trades": "837"
    },
    {
      "date": "2024-12-11",
      "bid": "1.9376",
      "ask": "1.9552",
      "open": "1.9332",
      "high": "2.0386",
      "low": "1.8805",
      "close": "1.9683",
      "average": "1.9384",
      "volume": "1117994.27",
      "turnover": "2167107.9",
      "trades": "616"
    },
    {
      "date": "2024-12-12",
      "bid": "2.0386",
      "ask": "2.0474",
      "open": "1.9552",
      "high": "2.0914",
      "low": "1.942",
      "close": "2.043",
      "average": "2.0196",
      "volume": "558372.95",
      "turnover": "1127707.62",
      "trades": "458"
    },
    {
      "date": "2024-12-13",
      "bid": "2.0211",
      "ask": "2.0386",
      "open": "2.0474",
      "high": "2.065",
      "low": "1.9771",
      "close": "2.0386",
      "average": "2.0164",
      "volume": "223520.78",
      "turnover": "450718.46",
      "trades": "233"
    },
    {
      "date": "2024-12-16",
      "bid": "2.0606",
      "ask": "2.0782",
      "open": "2.0299",
      "high": "2.0782",
      "low": "1.942",
      "close": "2.0562",
      "average": "1.9936",
      "volume": "376584.35",
      "turnover": "750798.87",
      "trades": "350"
    },
    {
      "date": "2024-12-17",
      "bid": "2.1573",
      "ask": "2.1836",
      "open": "2.0606",
      "high": "2.1836",
      "low": "1.9947",
      "close": "2.1573",
      "average": "2.0947",
      "volume": "467065.56",
      "turnover": "978402.87",
      "trades": "346"
    },
    {
      "date": "2024-12-18",
      "bid": "2.2276",
      "ask": "2.2408",
      "open": "2.188",
      "high": "2.3638",
      "low": "2.188",
      "close": "2.2232",
      "average": "2.2719",
      "volume": "1021759.41",
      "turnover": "2321403.42",
      "trades": "848"
    },
    {
      "date": "2024-12-19",
      "bid": "2.1748",
      "ask": "2.21",
      "open": "2.2056",
      "high": "2.2232",
      "low": "2.1177",
      "close": "2.1968",
      "average": "2.17",
      "volume": "368898.4",
      "turnover": "800531.89",
      "trades": "322"
    },
    {
      "date": "2024-12-20",
      "bid": "2.0958",
      "ask": "2.1309",
      "open": "2.1968",
      "high": "2.2188",
      "low": "2.0386",
      "close": "2.1133",
      "average": "2.1187",
      "volume": "398369.94",
      "turnover": "844037.63",
      "trades": "388"
    },
    {
      "date": "2024-12-23",
      "bid": "2.0474",
      "ask": "2.0606",
      "open": "2.087",
      "high": "2.0914",
      "low": "2.0211",
      "close": "2.0562",
      "average": "2.0473",
      "volume": "376831.3",
      "turnover": "771507.69",
      "trades": "323"
    },
    {
      "date": "2024-12-27",
      "bid": "1.9947",
      "ask": "2.0299",
      "open": "2.0474",
      "high": "2.1924",
      "low": "1.9815",
      "close": "2.0167",
      "average": "2.0678",
      "volume": "583273.2",
      "turnover": "1206182.92",
      "trades": "412"
    },
    {
      "date": "2024-12-30",
      "bid": "1.9332",
      "ask": "1.9552",
      "open": "1.9947",
      "high": "1.9947",
      "low": "1.898",
      "close": "1.9508",
      "average": "1.9361",
      "volume": "439426.18",
      "turnover": "850796.83",
      "trades": "446"
    },
    {
      "date": "2025-01-02",
      "bid": "2.0958",
      "ask": "2.1748",
      "open": "1.942",
      "high": "2.2232",
      "low": "1.898",
      "close": "2.1705",
      "average": "2.0565",
      "volume": "702272.32",
      "turnover": "1444231.67",
      "trades": "600"
    },
    {
      "date": "2025-01-03",
      "bid": "2.1792",
      "ask": "2.188",
      "open": "2.1705",
      "high": "2.3023",
      "low": "2.1485",
      "close": "2.188",
      "average": "2.2174",
      "volume": "915526.21",
      "turnover": "2030144.91",
      "trades": "633"
    },
    {
      "date": "2025-01-07",
      "bid": "2.3814",
      "ask": "2.4077",
      "open": "2.1968",
      "high": "2.456",
      "low": "2.1968",
      "close": "2.377",
      "average": "2.3573",
      "volume": "879007.13",
      "turnover": "2072143.24",
      "trades": "691"
    },
    {
      "date": "2025-01-08",
      "bid": "2.1748",
      "ask": "2.1792",
      "open": "2.4077",
      "high": "2.4209",
      "low": "2.1089",
      "close": "2.1792",
      "average": "2.1917",
      "volume": "1530461.58",
      "turnover": "3354384.97",
      "trades": "977"
    },
    {
      "date": "2025-01-09",
      "bid": "2.1397",
      "ask": "2.1661",
      "open": "2.1705",
      "high": "2.188",
      "low": "2.1089",
      "close": "2.1441",
      "average": "2.1401",
      "volume": "361353.56",
      "turnover": "773351.7",
      "trades": "372"
    },
    {
      "date": "2025-01-10",
      "bid": "2.065",
      "ask": "2.0782",
      "open": "2.1397",
      "high": "2.1705",
      "low": "2.0474",
      "close": "2.0738",
      "average": "2.1033",
      "volume": "532078.66",
      "turnover": "1119144.56",
      "trades": "311"
    },
    {
      "date": "2025-01-13",
      "bid": "1.9903",
      "ask": "2.0035",
      "open": "2.0694",
      "high": "2.0826",
      "low": "1.9771",
      "close": "1.9771",
      "average": "2.0219",
      "volume": "631518.09",
      "turnover": "1276951.34",
      "trades": "391"
    },
    {
      "date": "2025-01-14",
      "bid": "1.9859",
      "ask": "2.0079",
      "open": "2.0035",
      "high": "2.0914",
      "low": "1.9771",
      "close": "1.9859",
      "average": "2.0313",
      "volume": "474998.46",
      "turnover": "964929.06",
      "trades": "341"
    },
    {
      "date": "2025-01-15",
      "bid": "2.065",
      "ask": "2.0782",
      "open": "2.0079",
      "high": "2.0826",
      "low": "1.9683",
      "close": "2.065",
      "average": "2.0197",
      "volume": "262941.73",
      "turnover": "531071.43",
      "trades": "231"
    },
    {
      "date": "2025-01-16",
      "bid": "2.0299",
      "ask": "2.0562",
      "open": "2.065",
      "high": "2.065",
      "low": "1.9859",
      "close": "2.0299",
      "average": "2.0145",
      "volume": "426890.13",
      "turnover": "859995.73",
      "trades": "312"
    },
    {
      "date": "2025-01-17",
      "bid": "1.9815",
      "ask": "1.9859",
      "open": "2.0299",
      "high": "2.0342",
      "low": "1.9639",
      "close": "1.9771",
      "average": "1.9884",
      "volume": "239099.8",
      "turnover": "475440.24",
      "trades": "189"
    },
    {
      "date": "2025-01-20",
      "bid": "1.9376",
      "ask": "1.9639",
      "open": "1.9859",
      "high": "2.0123",
      "low": "1.9024",
      "close": "1.9376",
      "average": "1.9373",
      "volume": "422091.25",
      "turnover": "817735.17",
      "trades": "334"
    },
    {
      "date": "2025-01-21",
      "bid": "1.942",
      "ask": "1.9727",
      "open": "1.9376",
      "high": "1.9771",
      "low": "1.8497",
      "close": "1.9771",
      "average": "1.8939",
      "volume": "454354.27",
      "turnover": "860545.52",
      "trades": "303"
    },
    {
      "date": "2025-01-22",
      "bid": "1.8277",
      "ask": "1.8541",
      "open": "1.9464",
      "high": "1.9464",
      "low": "1.8014",
      "close": "1.8321",
      "average": "1.8548",
      "volume": "728695.2",
      "turnover": "1351605.77",
      "trades": "383"
    },
    {
      "date": "2025-01-23",
      "bid": "1.8233",
      "ask": "1.8849",
      "open": "1.8277",
      "high": "1.8936",
      "low": "1.7838",
      "close": "1.8805",
      "average": "1.8424",
      "volume": "417293.5",
      "turnover": "768861.94",
      "trades": "289"
    },
    {
      "date": "2025-01-24",
      "bid": "1.8673",
      "ask": "1.9112",
      "open": "1.8277",
      "high": "1.9156",
      "low": "1.8277",
      "close": "1.9068",
      "average": "1.8812",
      "volume": "262746",
      "turnover": "494278.23",
      "trades": "220"
    },
    {
      "date": "2025-01-27",
      "bid": "2.1529",
      "ask": "2.188",
      "open": "1.8453",
      "high": "2.2364",
      "low": "1.775",
      "close": "2.1836",
      "average": "2.016",
      "volume": "2659995.03",
      "turnover": "5362223.53",
      "trades": "1178"
    },
    {
      "date": "2025-01-28",
      "bid": "1.8717",
      "ask": "1.9288",
      "open": "2.2056",
      "high": "2.2847",
      "low": "1.8629",
      "close": "1.9156",
      "average": "1.9789",
      "volume": "1549626.39",
      "turnover": "3066510.67",
      "trades": "1090"
    },
    {
      "date": "2025-01-29",
      "bid": "1.9112",
      "ask": "1.942",
      "open": "1.9068",
      "high": "1.9683",
      "low": "1.8453",
      "close": "1.9112",
      "average": "1.9181",
      "volume": "333920.15",
      "turnover": "640542.88",
      "trades": "308"
    },
    {
      "date": "2025-01-30",
      "bid": "1.8585",
      "ask": "1.8629",
      "open": "1.9068",
      "high": "1.92",
      "low": "1.8365",
      "close": "1.8585",
      "average": "1.8653",
      "volume": "389300.2",
      "turnover": "726152.64",
      "trades": "274"
    },
    {
      "date": "2025-01-31",
      "bid": "1.9068",
      "ask": "1.9244",
      "open": "1.8585",
      "high": "1.9288",
      "low": "1.8102",
      "close": "1.9156",
      "average": "1.8681",
      "volume": "404214.64",
      "turnover": "755133.01",
      "trades": "310"
    },
    {
      "date": "2025-02-03",
      "bid": "1.8014",
      "ask": "1.8233",
      "open": "1.9068",
      "high": "1.9068",
      "low": "1.8014",
      "close": "1.819",
      "average": "1.8434",
      "volume": "379625.05",
      "turnover": "699800.76",
      "trades": "292"
    },
    {
      "date": "2025-02-04",
      "bid": "1.8629",
      "ask": "1.8673",
      "open": "1.8014",
      "high": "1.9244",
      "low": "1.797",
      "close": "1.8629",
      "average": "1.8478",
      "volume": "260426.78",
      "turnover": "481232.99",
      "trades": "216"
    },
    {
      "date": "2025-02-05",
      "bid": "1.7662",
      "ask": "1.8014",
      "open": "1.8629",
      "high": "1.8629",
      "low": "1.7416",
      "close": "1.797",
      "average": "1.7724",
      "volume": "646093.41",
      "turnover": "1145183.51",
      "trades": "440"
    },
    {
      "date": "2025-02-06",
      "bid": "1.7662",
      "ask": "1.7794",
      "open": "1.7662",
      "high": "1.8014",
      "low": "1.7469",
      "close": "1.775",
      "average": "1.7672",
      "volume": "265105.04",
      "turnover": "468507.97",
      "trades": "234"
    },
    {
      "date": "2025-02-07",
      "bid": "1.7258",
      "ask": "1.7346",
      "open": "1.7794",
      "high": "1.7882",
      "low": "1.7258",
      "close": "1.7346",
      "average": "1.7549",
      "volume": "236083",
      "turnover": "414314.28",
      "trades": "205"
    },
    {
      "date": "2025-02-10",
      "bid": "1.5817",
      "ask": "1.5922",
      "open": "1.7399",
      "high": "1.7574",
      "low": "1.5729",
      "close": "1.5922",
      "average": "1.6285",
      "volume": "870432.41",
      "turnover": "1417576.5",
      "trades": "367"
    },
    {
      "date": "2025-02-11",
      "bid": "1.4798",
      "ask": "1.4973",
      "open": "1.5729",
      "high": "1.5817",
      "low": "1.4639",
      "close": "1.4798",
      "average": "1.494",
      "volume": "1028405.25",
      "turnover": "1536467.44",
      "trades": "396"
    },
    {
      "date": "2025-02-12",
      "bid": "1.529",
      "ask": "1.5588",
      "open": "1.485",
      "high": "1.6204",
      "low": "1.4745",
      "close": "1.5711",
      "average": "1.5308",
      "volume": "918044.57",
      "turnover": "1405363.31",
      "trades": "312"
    },
    {
      "date": "2025-02-13",
      "bid": "1.4815",
      "ask": "1.529",
      "open": "1.5588",
      "high": "1.5817",
      "low": "1.4938",
      "close": "1.5272",
      "average": "1.5303",
      "volume": "269090.27",
      "turnover": "411808.9",
      "trades": "193"
    },
    {
      "date": "2025-02-14",
      "bid": "1.4587",
      "ask": "1.4745",
      "open": "1.529",
      "high": "1.529",
      "low": "1.4499",
      "close": "1.4745",
      "average": "1.4694",
      "volume": "389746.29",
      "turnover": "572698.67",
      "trades": "184"
    },
    {
      "date": "2025-02-17",
      "bid": "1.5272",
      "ask": "1.5378",
      "open": "1.4587",
      "high": "1.5676",
      "low": "1.4499",
      "close": "1.5378",
      "average": "1.5331",
      "volume": "243771.23",
      "turnover": "373731.93",
      "trades": "155"
    },
    {
      "date": "2025-02-18",
      "bid": "1.7399",
      "ask": "1.7574",
      "open": "1.5378",
      "high": "1.7882",
      "low": "1.5378",
      "close": "1.7574",
      "average": "1.6872",
      "volume": "1048349.57",
      "turnover": "1768916.62",
      "trades": "436"
    },
    {
      "date": "2025-02-19",
      "bid": "1.5659",
      "ask": "1.5711",
      "open": "1.7311",
      "high": "1.7311",
      "low": "1.4938",
      "close": "1.5729",
      "average": "1.5691",
      "volume": "962391.86",
      "turnover": "1510133.04",
      "trades": "570"
    },
    {
      "date": "2025-02-20",
      "bid": "1.5518",
      "ask": "1.5588",
      "open": "1.5711",
      "high": "1.5887",
      "low": "1.5219",
      "close": "1.5606",
      "average": "1.5578",
      "volume": "248909.24",
      "turnover": "387759.98",
      "trades": "140"
    },
    {
      "date": "2025-02-21",
      "bid": "1.4815",
      "ask": "1.5061",
      "open": "1.5378",
      "high": "1.5465",
      "low": "1.4762",
      "close": "1.5061",
      "average": "1.5023",
      "volume": "320555.65",
      "turnover": "481567.37",
      "trades": "217"
    },
    {
      "date": "2025-02-24",
      "bid": "1.4833",
      "ask": "1.4956",
      "open": "1.4692",
      "high": "1.5114",
      "low": "1.4429",
      "close": "1.4903",
      "average": "1.4744",
      "volume": "204311.59",
      "turnover": "301222.46",
      "trades": "162"
    },
    {
      "date": "2025-02-25",
      "bid": "1.4991",
      "ask": "1.5114",
      "open": "1.4921",
      "high": "1.5659",
      "low": "1.4885",
      "close": "1.5114",
      "average": "1.5071",
      "volume": "176923.7",
      "turnover": "266649.9",
      "trades": "141"
    },
    {
      "date": "2025-02-26",
      "bid": "1.4358",
      "ask": "1.4411",
      "open": "1.5114",
      "high": "1.5518",
      "low": "1.4376",
      "close": "1.4411",
      "average": "1.4816",
      "volume": "282987.34",
      "turnover": "419313.96",
      "trades": "210"
    },
    {
      "date": "2025-02-27",
      "bid": "1.4604",
      "ask": "1.4675",
      "open": "1.4341",
      "high": "1.485",
      "low": "1.4253",
      "close": "1.4675",
      "average": "1.4406",
      "volume": "307933.12",
      "turnover": "443612.09",
      "trades": "122"
    },
    {
      "date": "2025-02-28",
      "bid": "1.4288",
      "ask": "1.4446",
      "open": "1.4692",
      "high": "1.478",
      "low": "1.4253",
      "close": "1.4429",
      "average": "1.4442",
      "volume": "179865.39",
      "turnover": "259764.7",
      "trades": "117"
    },
    {
      "date": "2025-03-03",
      "bid": "1.3743",
      "ask": "1.3778",
      "open": "1.4288",
      "high": "1.4411",
      "low": "1.3532",
      "close": "1.3743",
      "average": "1.3955",
      "volume": "360667.36",
      "turnover": "503336.35",
      "trades": "236"
    },
    {
      "date": "2025-03-04",
      "bid": "1.2495",
      "ask": "1.2566",
      "open": "1.3778",
      "high": "1.5026",
      "low": "1.2355",
      "close": "1.2636",
      "average": "1.3058",
      "volume": "631585.23",
      "turnover": "824841.52",
      "trades": "340"
    },
    {
      "date": "2025-03-05",
      "bid": "1.4376",
      "ask": "1.4411",
      "open": "1.2583",
      "high": "1.4938",
      "low": "1.2583",
      "close": "1.4411",
      "average": "1.406",
      "volume": "683425.01",
      "turnover": "960995.23",
      "trades": "406"
    },
    {
      "date": "2025-03-06",
      "bid": "1.362",
      "ask": "1.3726",
      "open": "1.4516",
      "high": "1.4798",
      "low": "1.3286",
      "close": "1.3743",
      "average": "1.3769",
      "volume": "432547.06",
      "turnover": "595569.14",
      "trades": "227"
    },
    {
      "date": "2025-03-07",
      "bid": "1.4077",
      "ask": "1.4235",
      "open": "1.3602",
      "high": "1.4499",
      "low": "1.3198",
      "close": "1.4095",
      "average": "1.4035",
      "volume": "270263.53",
      "turnover": "379211.37",
      "trades": "158"
    },
    {
      "date": "2025-03-10",
      "bid": "1.3638",
      "ask": "1.3849",
      "open": "1.4235",
      "high": "1.4464",
      "low": "1.3532",
      "close": "1.3866",
      "average": "1.3806",
      "volume": "180733.68",
      "turnover": "249541.97",
      "trades": "122"
    },
    {
      "date": "2025-03-11",
      "bid": "1.3339",
      "ask": "1.3392",
      "open": "1.3638",
      "high": "1.3638",
      "low": "1.2917",
      "close": "1.3444",
      "average": "1.3228",
      "volume": "355160.64",
      "turnover": "469817.39",
      "trades": "153"
    },
    {
      "date": "2025-03-12",
      "bid": "1.4464",
      "ask": "1.4516",
      "open": "1.3444",
      "high": "1.5202",
      "low": "1.3444",
      "close": "1.4921",
      "average": "1.4691",
      "volume": "450612.57",
      "turnover": "662289.29",
      "trades": "293"
    },
    {
      "date": "2025-03-13",
      "bid": "1.42",
      "ask": "1.4323",
      "open": "1.485",
      "high": "1.485",
      "low": "1.3831",
      "close": "1.4305",
      "average": "1.4261",
      "volume": "196390.08",
      "turnover": "280067.44",
      "trades": "149"
    },
    {
      "date": "2025-03-14",
      "bid": "1.4147",
      "ask": "1.4305",
      "open": "1.4253",
      "high": "1.4622",
      "low": "1.3972",
      "close": "1.4165",
      "average": "1.4291",
      "volume": "132959.92",
      "turnover": "190075.95",
      "trades": "103"
    },
    {
      "date": "2025-03-17",
      "bid": "1.4182",
      "ask": "1.427",
      "open": "1.4147",
      "high": "1.4552",
      "low": "1.362",
      "close": "1.427",
      "average": "1.4123",
      "volume": "262669.75",
      "turnover": "370977.34",
      "trades": "137"
    },
    {
      "date": "2025-03-18",
      "bid": "1.4358",
      "ask": "1.4429",
      "open": "1.4182",
      "high": "1.4552",
      "low": "1.4165",
      "close": "1.4429",
      "average": "1.4389",
      "volume": "183978.07",
      "turnover": "264732.72",
      "trades": "103"
    },
    {
      "date": "2025-03-19",
      "bid": "1.4376",
      "ask": "1.4411",
      "open": "1.4552",
      "high": "1.4552",
      "low": "1.4235",
      "close": "1.4411",
      "average": "1.4392",
      "volume": "134361.92",
      "turnover": "193371.62",
      "trades": "98"
    },
    {
      "date": "2025-03-20",
      "bid": "1.4956",
      "ask": "1.5044",
      "open": "1.4376",
      "high": "1.5079",
      "low": "1.4323",
      "close": "1.4938",
      "average": "1.4675",
      "volume": "335919.59",
      "turnover": "492974.32",
      "trades": "122"
    },
    {
      "date": "2025-03-21",
      "bid": "1.5641",
      "ask": "1.5799",
      "open": "1.5026",
      "high": "1.6467",
      "low": "1.4727",
      "close": "1.5641",
      "average": "1.5793",
      "volume": "743575.5",
      "turnover": "1174360.02",
      "trades": "284"
    },
    {
      "date": "2025-03-24",
      "bid": "1.7706",
      "ask": "1.8058",
      "open": "1.5817",
      "high": "1.8893",
      "low": "1.5817",
      "close": "1.8102",
      "average": "1.7767",
      "volume": "1536020.64",
      "turnover": "2729062.79",
      "trades": "762"
    },
    {
      "date": "2025-03-25",
      "bid": "1.8102",
      "ask": "1.8761",
      "open": "1.8102",
      "high": "1.9683",
      "low": "1.775",
      "close": "1.8146",
      "average": "1.8628",
      "volume": "920468.48",
      "turnover": "1714680.18",
      "trades": "610"
    },
    {
      "date": "2025-03-26",
      "bid": "1.7258",
      "ask": "1.7399",
      "open": "1.8058",
      "high": "1.8058",
      "low": "1.6713",
      "close": "1.7399",
      "average": "1.7313",
      "volume": "321980.41",
      "turnover": "557441.22",
      "trades": "297"
    },
    {
      "date": "2025-03-27",
      "bid": "1.7399",
      "ask": "1.7618",
      "open": "1.7416",
      "high": "1.8893",
      "low": "1.7153",
      "close": "1.7618",
      "average": "1.7949",
      "volume": "287286.65",
      "turnover": "515746.01",
      "trades": "272"
    },
    {
      "date": "2025-03-28",
      "bid": "1.6871",
      "ask": "1.6994",
      "open": "1.7153",
      "high": "1.8058",
      "low": "1.6432",
      "close": "1.6942",
      "average": "1.7082",
      "volume": "258895.06",
      "turnover": "442267.96",
      "trades": "173"
    },
    {
      "date": "2025-03-31",
      "bid": "1.5835",
      "ask": "1.6081",
      "open": "1.6942",
      "high": "1.6942",
      "low": "1.5747",
      "close": "1.5835",
      "average": "1.6293",
      "volume": "155642.24",
      "turnover": "253594.41",
      "trades": "132"
    },
    {
      "date": "2025-04-01",
      "bid": "1.6239",
      "ask": "1.6432",
      "open": "1.5835",
      "high": "1.6432",
      "low": "1.5378",
      "close": "1.6432",
      "average": "1.5735",
      "volume": "157715.65",
      "turnover": "248179.27",
      "trades": "119"
    },
    {
      "date": "2025-04-02",
      "bid": "1.7328",
      "ask": "1.7539",
      "open": "1.7487",
      "high": "1.8321",
      "low": "1.6959",
      "close": "1.7328",
      "average": "1.7576",
      "volume": "672392.24",
      "turnover": "1181830.34",
      "trades": "313"
    },
    {
      "date": "2025-04-03",
      "bid": "1.819",
      "ask": "1.8233",
      "open": "1.7618",
      "high": "2.1441",
      "low": "1.7618",
      "close": "1.8233",
      "average": "1.9605",
      "volume": "2220134.14",
      "turnover": "4352702.69",
      "trades": "1057"
    },
    {
      "date": "2025-04-04",
      "bid": "1.7364",
      "ask": "1.7399",
      "open": "1.819",
      "high": "1.8497",
      "low": "1.6414",
      "close": "1.7205",
      "average": "1.6999",
      "volume": "571777.28",
      "turnover": "971962.21",
      "trades": "399"
    },
    {
      "date": "2025-04-07",
      "bid": "1.6212",
      "ask": "1.6256",
      "open": "1.7135",
      "high": "1.7135",
      "low": "1.4692",
      "close": "1.6256",
      "average": "1.5865",
      "volume": "498110.94",
      "turnover": "790269.45",
      "trades": "322"
    },
    {
      "date": "2025-04-08",
      "bid": "1.6318",
      "ask": "1.6432",
      "open": "1.6256",
      "high": "1.71",
      "low": "1.5922",
      "close": "1.6318",
      "average": "1.6392",
      "volume": "331761.39",
      "turnover": "543819.47",
      "trades": "215"
    },
    {
      "date": "2025-04-09",
      "bid": "1.5791",
      "ask": "1.5817",
      "open": "1.6248",
      "high": "1.6318",
      "low": "1.5307",
      "close": "1.5817",
      "average": "1.5655",
      "volume": "273902.81",
      "turnover": "428824.07",
      "trades": "166"
    },
    {
      "date": "2025-04-10",
      "bid": "1.5439",
      "ask": "1.5545",
      "open": "1.6168",
      "high": "1.6344",
      "low": "1.5307",
      "close": "1.5545",
      "average": "1.5904",
      "volume": "276028.56",
      "turnover": "439001.74",
      "trades": "218"
    },
    {
      "date": "2025-04-11",
      "bid": "1.5518",
      "ask": "1.5641",
      "open": "1.5729",
      "high": "1.5993",
      "low": "1.5237",
      "close": "1.5641",
      "average": "1.55",
      "volume": "119302.96",
      "turnover": "184923.9",
      "trades": "111"
    },
    {
      "date": "2025-04-14",
      "bid": "1.5465",
      "ask": "1.5553",
      "open": "1.5624",
      "high": "1.5966",
      "low": "1.5298",
      "close": "1.5545",
      "average": "1.5609",
      "volume": "110191.11",
      "turnover": "172002.7",
      "trades": "122"
    },
    {
      "date": "2025-04-15",
      "bid": "1.5703",
      "ask": "1.572",
      "open": "1.5553",
      "high": "1.5808",
      "low": "1.5421",
      "close": "1.572",
      "average": "1.5678",
      "volume": "152309.08",
      "turnover": "238796.96",
      "trades": "101"
    },
    {
      "date": "2025-04-16",
      "bid": "1.5817",
      "ask": "1.5905",
      "open": "1.572",
      "high": "1.6669",
      "low": "1.572",
      "close": "1.5905",
      "average": "1.5964",
      "volume": "117321.72",
      "turnover": "187291.01",
      "trades": "90"
    },
    {
      "date": "2025-04-17",
      "bid": "1.5386",
      "ask": "1.572",
      "open": "1.5817",
      "high": "1.5817",
      "low": "1.5316",
      "close": "1.5606",
      "average": "1.555",
      "volume": "89921.31",
      "turnover": "139826.81",
      "trades": "95"
    },
    {
      "date": "2025-04-22",
      "bid": "1.5184",
      "ask": "1.5281",
      "open": "1.5386",
      "high": "1.5536",
      "low": "1.5079",
      "close": "1.529",
      "average": "1.5233",
      "volume": "55365.25",
      "turnover": "84341.63",
      "trades": "103"
    },
    {
      "date": "2025-04-23",
      "bid": "1.6142",
      "ask": "1.6168",
      "open": "1.5184",
      "high": "1.652",
      "low": "1.4587",
      "close": "1.6344",
      "average": "1.5308",
      "volume": "408351.21",
      "turnover": "625131.25",
      "trades": "183"
    },
    {
      "date": "2025-04-24",
      "bid": "1.6291",
      "ask": "1.6327",
      "open": "1.652",
      "high": "1.652",
      "low": "1.5896",
      "close": "1.6327",
      "average": "1.6288",
      "volume": "129361.61",
      "turnover": "210707.47",
      "trades": "110"
    },
    {
      "date": "2025-04-25",
      "bid": "1.6678",
      "ask": "1.6687",
      "open": "1.6291",
      "high": "1.6959",
      "low": "1.6291",
      "close": "1.6687",
      "average": "1.664",
      "volume": "95437.13",
      "turnover": "158869.11",
      "trades": "143"
    },
    {
      "date": "2025-04-28",
      "bid": "1.753",
      "ask": "1.7548",
      "open": "1.6907",
      "high": "2.0158",
      "low": "1.6775",
      "close": "1.7487",
      "average": "1.8456",
      "volume": "1083487.15",
      "turnover": "1999457.1",
      "trades": "675"
    },
    {
      "date": "2025-04-29",
      "bid": "1.6564",
      "ask": "1.6801",
      "open": "1.7574",
      "high": "1.9297",
      "low": "1.5887",
      "close": "1.6573",
      "average": "1.6791",
      "volume": "558804.25",
      "turnover": "938327.85",
      "trades": "340"
    },
    {
      "date": "2025-04-30",
      "bid": "1.6423",
      "ask": "1.6546",
      "open": "1.6564",
      "high": "1.6564",
      "low": "1.5993",
      "close": "1.6256",
      "average": "1.6409",
      "volume": "131877.69",
      "turnover": "216405.97",
      "trades": "104"
    },
    {
      "date": "2025-05-02",
      "bid": "1.6555",
      "ask": "1.6608",
      "open": "1.6432",
      "high": "1.674",
      "low": "1.5571",
      "close": "1.6608",
      "average": "1.6089",
      "volume": "490962.12",
      "turnover": "789946.57",
      "trades": "311"
    },
    {
      "date": "2025-05-05",
      "bid": "1.5984",
      "ask": "1.6133",
      "open": "1.6344",
      "high": "1.6344",
      "low": "1.5711",
      "close": "1.6133",
      "average": "1.6024",
      "volume": "130774.99",
      "turnover": "209564.95",
      "trades": "133"
    },
    {
      "date": "2025-05-06",
      "bid": "1.5958",
      "ask": "1.5975",
      "open": "1.5984",
      "high": "1.6098",
      "low": "1.5738",
      "close": "1.5984",
      "average": "1.5796",
      "volume": "248491.6",
      "turnover": "392523.5",
      "trades": "138"
    },
    {
      "date": "2025-05-07",
      "bid": "1.5509",
      "ask": "1.5615",
      "open": "1.5975",
      "high": "1.5975",
      "low": "1.5369",
      "close": "1.5588",
      "average": "1.5519",
      "volume": "112176.89",
      "turnover": "174088.56",
      "trades": "136"
    },
    {
      "date": "2025-05-08",
      "bid": "1.6054",
      "ask": "1.623",
      "open": "1.5509",
      "high": "1.6335",
      "low": "1.5088",
      "close": "1.5984",
      "average": "1.5667",
      "volume": "264820.55",
      "turnover": "414897.85",
      "trades": "158"
    },
    {
      "date": "2025-05-09",
      "bid": "1.6274",
      "ask": "1.6283",
      "open": "1.7205",
      "high": "1.7205",
      "low": "1.616",
      "close": "1.6327",
      "average": "1.6519",
      "volume": "237184.57",
      "turnover": "391813.34",
      "trades": "147"
    },
    {
      "date": "2025-05-12",
      "bid": "1.4235",
      "ask": "1.4288",
      "open": "1.6291",
      "high": "1.6291",
      "low": "1.4165",
      "close": "1.4288",
      "average": "1.4622",
      "volume": "1152708.51",
      "turnover": "1685553.05",
      "trades": "542"
    },
    {
      "date": "2025-05-13",
      "bid": "1.2091",
      "ask": "1.2126",
      "open": "1.4288",
      "high": "1.4288",
      "low": "1.21",
      "close": "1.2302",
      "average": "1.3081",
      "volume": "1766604.91",
      "turnover": "2311067.69",
      "trades": "612"
    },
    {
      "date": "2025-05-14",
      "bid": "1.2486",
      "ask": "1.2899",
      "open": "1.2293",
      "high": "1.2908",
      "low": "1.1871",
      "close": "1.2486",
      "average": "1.2178",
      "volume": "629831.6",
      "turnover": "767041.53",
      "trades": "372"
    },
    {
      "date": "2025-05-15",
      "bid": "1.2636",
      "ask": "1.2662",
      "open": "1.2574",
      "high": "1.2891",
      "low": "1.2214",
      "close": "1.2583",
      "average": "1.2578",
      "volume": "295604.19",
      "turnover": "371763.6",
      "trades": "292"
    },
    {
      "date": "2025-05-16",
      "bid": "1.2636",
      "ask": "1.2645",
      "open": "1.2882",
      "high": "1.2882",
      "low": "1.2443",
      "close": "1.2653",
      "average": "1.2635",
      "volume": "153033.98",
      "turnover": "193371.73",
      "trades": "104"
    },
    {
      "date": "2025-05-19",
      "bid": "1.2284",
      "ask": "1.2293",
      "open": "1.2636",
      "high": "1.3181",
      "low": "1.2214",
      "close": "1.2293",
      "average": "1.2424",
      "volume": "481178.86",
      "turnover": "597861.28",
      "trades": "204"
    },
    {
      "date": "2025-05-20",
      "bid": "1.1098",
      "ask": "1.1283",
      "open": "1.2293",
      "high": "1.2302",
      "low": "1.0632",
      "close": "1.1098",
      "average": "1.1246",
      "volume": "1165252.53",
      "turnover": "1310491.37",
      "trades": "429"
    },
    {
      "date": "2025-05-21",
      "bid": "1.0386",
      "ask": "1.0536",
      "open": "1.1283",
      "high": "1.1309",
      "low": "1.0536",
      "close": "1.0544",
      "average": "1.089",
      "volume": "543927.36",
      "turnover": "592331.56",
      "trades": "241"
    },
    {
      "date": "2025-05-22",
      "bid": "1.0325",
      "ask": "1.0527",
      "open": "1.0544",
      "high": "1.1151",
      "low": "1.0254",
      "close": "1.0536",
      "average": "1.0486",
      "volume": "402796.71",
      "turnover": "422366.39",
      "trades": "210"
    },
    {
      "date": "2025-05-23",
      "bid": "1.0105",
      "ask": "1.0184",
      "open": "1.0316",
      "high": "1.058",
      "low": "0.9929",
      "close": "1.0079",
      "average": "1.0207",
      "volume": "520622.56",
      "turnover": "531435.9",
      "trades": "282"
    },
    {
      "date": "2025-05-26",
      "bid": "0.9648",
      "ask": "0.9674",
      "open": "1.0017",
      "high": "1.007",
      "low": "0.9138",
      "close": "0.9674",
      "average": "0.9486",
      "volume": "1182200.54",
      "turnover": "1121507.34",
      "trades": "375"
    },
    {
      "date": "2025-05-27",
      "bid": "0.9912",
      "ask": "1.0105",
      "open": "1.0544",
      "high": "1.0544",
      "low": "0.9578",
      "close": "1.0105",
      "average": "1.01",
      "volume": "734567.21",
      "turnover": "741967.8",
      "trades": "299"
    },
    {
      "date": "2025-05-28",
      "bid": "0.9885",
      "ask": "0.9964",
      "open": "1.0105",
      "high": "1.0342",
      "low": "0.9789",
      "close": "0.9789",
      "average": "0.999",
      "volume": "241017.31",
      "turnover": "240785.98",
      "trades": "85"
    },
    {
      "date": "2025-05-30",
      "bid": "0.9103",
      "ask": "0.949",
      "open": "0.9964",
      "high": "0.9964",
      "low": "0.9051",
      "close": "0.9138",
      "average": "0.9334",
      "volume": "1241525.99",
      "turnover": "1159140.62",
      "trades": "389"
    },
    {
      "date": "2025-06-02",
      "bid": "1.0377",
      "ask": "1.0457",
      "open": "1.0237",
      "high": "1.5272",
      "low": "1.0131",
      "close": "1.0448",
      "average": "1.1795",
      "volume": "9345379.66",
      "turnover": "11021737.33",
      "trades": "2835"
    },
    {
      "date": "2025-06-03",
      "bid": "1.0228",
      "ask": "1.0325",
      "open": "1.0808",
      "high": "1.1089",
      "low": "0.985",
      "close": "1.0219",
      "average": "1.0206",
      "volume": "1458495.4",
      "turnover": "1488521.23",
      "trades": "763"
    },
    {
      "date": "2025-06-04",
      "bid": "1.0158",
      "ask": "1.0193",
      "open": "1.0281",
      "high": "1.0483",
      "low": "0.9885",
      "close": "1.0193",
      "average": "1.0095",
      "volume": "1019431.09",
      "turnover": "1029121.37",
      "trades": "353"
    },
    {
      "date": "2025-06-05",
      "bid": "1.00",
      "ask": "1.0105",
      "open": "1.036",
      "high": "1.036",
      "low": "0.9727",
      "close": "1.0105",
      "average": "1.0046",
      "volume": "1447475.15",
      "turnover": "1454714.46",
      "trades": "430"
    },
    {
      "date": "2025-06-09",
      "bid": "0.9938",
      "ask": "1.0052",
      "open": "1.00",
      "high": "1.0105",
      "low": "0.9824",
      "close": "1.0052",
      "average": "0.9955",
      "volume": "530122.46",
      "turnover": "527755.52",
      "trades": "228"
    },
    {
      "date": "2025-06-10",
      "bid": "0.9499",
      "ask": "0.9613",
      "open": "1.0061",
      "high": "1.0061",
      "low": "0.9428",
      "close": "0.9622",
      "average": "0.9718",
      "volume": "1248579.22",
      "turnover": "1213229.07",
      "trades": "267"
    },
    {
      "date": "2025-06-11",
      "bid": "0.9639",
      "ask": "0.9824",
      "open": "0.9666",
      "high": "1.0193",
      "low": "0.9385",
      "close": "0.9921",
      "average": "0.9804",
      "volume": "1479594.78",
      "turnover": "1450623.6",
      "trades": "319"
    },
    {
      "date": "2025-06-12",
      "bid": "1.0052",
      "ask": "1.0088",
      "open": "1.0105",
      "high": "1.0193",
      "low": "0.9297",
      "close": "1.0088",
      "average": "0.9859",
      "volume": "1160881.52",
      "turnover": "1144600.93",
      "trades": "255"
    },
    {
      "date": "2025-06-13",
      "bid": "1.045",
      "ask": "1.056",
      "open": "1.062",
      "high": "1.129",
      "low": "1.003",
      "close": "1.045",
      "average": "1.096",
      "volume": "573982",
      "turnover": "629104.33",
      "trades": "237"
    },
    {
      "date": "2025-06-16",
      "bid": "1.029",
      "ask": "1.034",
      "open": "1.045",
      "high": "1.095",
      "low": "1.002",
      "close": "1.03",
      "average": "1.0466",
      "volume": "490638",
      "turnover": "513479.41",
      "trades": "213"
    },
    {
      "date": "2025-06-17",
      "bid": "1.136",
      "ask": "1.143",
      "open": "1.031",
      "high": "1.279",
      "low": "1.031",
      "close": "1.131",
      "average": "1.1775",
      "volume": "3056995",
      "turnover": "3599202.15",
      "trades": "872"
    },
    {
      "date": "2025-06-18",
      "bid": "1.021",
      "ask": "1.03",
      "open": "1.144",
      "high": "1.151",
      "low": "1.004",
      "close": "1.02",
      "average": "1.0492",
      "volume": "2689699",
      "turnover": "2822073.2",
      "trades": "767"
    },
    {
      "date": "2025-06-19",
      "bid": "0.972",
      "ask": "0.983",
      "open": "1.021",
      "high": "1.081",
      "low": "0.956",
      "close": "0.9805",
      "average": "0.9867",
      "volume": "823449",
      "turnover": "812469.85",
      "trades": "411"
    },
    {
      "date": "2025-06-23",
      "bid": "0.8995",
      "ask": "0.90",
      "open": "0.972",
      "high": "0.972",
      "low": "0.8945",
      "close": "0.9145",
      "average": "0.9274",
      "volume": "964845",
      "turnover": "894823.96",
      "trades": "360"
    },
    {
      "date": "2025-06-24",
      "bid": "0.886",
      "ask": "0.909",
      "open": "0.895",
      "high": "0.91",
      "low": "0.8715",
      "close": "0.9045",
      "average": "0.8873",
      "volume": "706314",
      "turnover": "626725.41",
      "trades": "288"
    },
    {
      "date": "2025-06-25",
      "bid": "0.879",
      "ask": "0.8995",
      "open": "0.909",
      "high": "0.909",
      "low": "0.8715",
      "close": "0.8775",
      "average": "0.884",
      "volume": "441066",
      "turnover": "389922.5",
      "trades": "223"
    },
    {
      "date": "2025-06-26",
      "bid": "0.881",
      "ask": "0.896",
      "open": "0.90",
      "high": "0.9025",
      "low": "0.868",
      "close": "0.8795",
      "average": "0.8866",
      "volume": "543761",
      "turnover": "482083.79",
      "trades": "177"
    },
    {
      "date": "2025-06-27",
      "bid": "0.871",
      "ask": "0.88",
      "open": "0.889",
      "high": "0.905",
      "low": "0.871",
      "close": "0.8795",
      "average": "0.89",
      "volume": "697719",
      "turnover": "620949.68",
      "trades": "277"
    },
    {
      "date": "2025-06-30",
      "bid": "0.94",
      "ask": "0.95",
      "open": "0.88",
      "high": "0.95",
      "low": "0.87",
      "close": "0.94",
      "average": "0.9165",
      "volume": "415043",
      "turnover": "380353.42",
      "trades": "265"
    },
    {
      "date": "2025-07-01",
      "bid": "0.90",
      "ask": "0.9115",
      "open": "0.9505",
      "high": "0.9915",
      "low": "0.8885",
      "close": "0.90",
      "average": "0.9334",
      "volume": "740368",
      "turnover": "691032.43",
      "trades": "292"
    },
    {
      "date": "2025-07-02",
      "bid": "0.8825",
      "ask": "0.883",
      "open": "0.9105",
      "high": "0.9105",
      "low": "0.8605",
      "close": "0.8825",
      "average": "0.8829",
      "volume": "923780",
      "turnover": "815569.56",
      "trades": "291"
    },
    {
      "date": "2025-07-03",
      "bid": "0.85",
      "ask": "0.859",
      "open": "0.883",
      "high": "0.915",
      "low": "0.8495",
      "close": "0.854",
      "average": "0.8673",
      "volume": "1503764",
      "turnover": "1304193.28",
      "trades": "327"
    },
    {
      "date": "2025-07-04",
      "bid": "0.903",
      "ask": "0.91",
      "open": "0.859",
      "high": "0.917",
      "low": "0.8425",
      "close": "0.906",
      "average": "0.8662",
      "volume": "954174",
      "turnover": "826307.69",
      "trades": "284"
    },
    {
      "date": "2025-07-07",
      "bid": "0.865",
      "ask": "0.87",
      "open": "0.9595",
      "high": "0.969",
      "low": "0.862",
      "close": "0.862",
      "average": "0.9074",
      "volume": "4258852",
      "turnover": "3864641.99",
      "trades": "651"
    },
    {
      "date": "2025-07-08",
      "bid": "0.879",
      "ask": "0.8795",
      "open": "0.87",
      "high": "0.8915",
      "low": "0.8505",
      "close": "0.879",
      "average": "0.8709",
      "volume": "886589",
      "turnover": "772172.45",
      "trades": "266"
    },
    {
      "date": "2025-07-09",
      "bid": "0.8815",
      "ask": "0.882",
      "open": "0.8795",
      "high": "0.899",
      "low": "0.8695",
      "close": "0.8815",
      "average": "0.8834",
      "volume": "782427",
      "turnover": "691177.46",
      "trades": "345"
    },
    {
      "date": "2025-07-10",
      "bid": "0.901",
      "ask": "0.9015",
      "open": "0.881",
      "high": "0.9055",
      "low": "0.85",
      "close": "0.9055",
      "average": "0.8818",
      "volume": "1242217",
      "turnover": "1095419.88",
      "trades": "280"
    },
    {
      "date": "2025-07-11",
      "bid": "0.87",
      "ask": "0.8935",
      "open": "0.9015",
      "high": "0.91",
      "low": "0.86",
      "close": "0.879",
      "average": "0.877",
      "volume": "990291",
      "turnover": "868430.92",
      "trades": "245"
    },
    {
      "date": "2025-07-14",
      "bid": "0.862",
      "ask": "0.8645",
      "open": "0.879",
      "high": "0.879",
      "low": "0.858",
      "close": "0.862",
      "average": "0.8643",
      "volume": "542106",
      "turnover": "468587.97",
      "trades": "189"
    },
    {
      "date": "2025-07-15",
      "bid": "0.862",
      "ask": "0.8685",
      "open": "0.86",
      "high": "0.8895",
      "low": "0.857",
      "close": "0.8585",
      "average": "0.8742",
      "volume": "1329756",
      "turnover": "1162478.78",
      "trades": "287"
    },
    {
      "date": "2025-07-16",
      "bid": "0.9965",
      "ask": "1.001",
      "open": "0.90",
      "high": "1.18",
      "low": "0.90",
      "close": "1.00",
      "average": "1.022",
      "volume": "11213121",
      "turnover": "11460547.18",
      "trades": "2405"
    },
    {
      "date": "2025-07-17",
      "bid": "0.95",
      "ask": "0.9535",
      "open": "1.007",
      "high": "1.046",
      "low": "0.9225",
      "close": "0.943",
      "average": "0.9708",
      "volume": "2704099",
      "turnover": "2625803.95",
      "trades": "582"
    },
    {
      "date": "2025-07-18",
      "bid": "0.9535",
      "ask": "0.9615",
      "open": "0.95",
      "high": "1.00",
      "low": "0.9355",
      "close": "0.9625",
      "average": "0.9653",
      "volume": "579957",
      "turnover": "559845.75",
      "trades": "234"
    },
    {
      "date": "2025-07-21",
      "bid": "0.9355",
      "ask": "0.9385",
      "open": "0.962",
      "high": "0.9625",
      "low": "0.92",
      "close": "0.938",
      "average": "0.9371",
      "volume": "792132",
      "turnover": "742415.55",
      "trades": "244"
    },
    {
      "date": "2025-07-22",
      "bid": "1.00",
      "ask": "1.008",
      "open": "0.96",
      "high": "1.019",
      "low": "0.945",
      "close": "1.015",
      "average": "0.9903",
      "volume": "1639971",
      "turnover": "1623993.76",
      "trades": "340"
    },
    {
      "date": "2025-07-23",
      "bid": "1.043",
      "ask": "1.05",
      "open": "1.008",
      "high": "1.078",
      "low": "1.008",
      "close": "1.05",
      "average": "1.0475",
      "volume": "1153051",
      "turnover": "1208321.71",
      "trades": "318"
    },
    {
      "date": "2025-07-24",
      "bid": "0.966",
      "ask": "0.9685",
      "open": "0.95",
      "high": "0.99",
      "low": "0.945",
      "close": "0.965",
      "average": "0.9638",
      "volume": "4716719",
      "turnover": "4546153.9",
      "trades": "779"
    },
    {
      "date": "2025-07-25",
      "bid": "0.964",
      "ask": "0.9695",
      "open": "0.985",
      "high": "0.9895",
      "low": "0.95",
      "close": "0.964",
      "average": "0.9721",
      "volume": "1609215",
      "turnover": "1564270.82",
      "trades": "330"
    },
    {
      "date": "2025-07-28",
      "bid": "0.9415",
      "ask": "0.95",
      "open": "0.9705",
      "high": "0.9815",
      "low": "0.931",
      "close": "0.9415",
      "average": "0.9487",
      "volume": "1751824",
      "turnover": "1662006.88",
      "trades": "355"
    },
    {
      "date": "2025-07-29",
      "bid": "0.927",
      "ask": "0.936",
      "open": "0.954",
      "high": "0.969",
      "low": "0.923",
      "close": "0.923",
      "average": "0.9425",
      "volume": "1443724",
      "turnover": "1360646.25",
      "trades": "305"
    },
    {
      "date": "2025-07-30",
      "bid": "0.917",
      "ask": "0.9175",
      "open": "0.927",
      "high": "0.9355",
      "low": "0.89",
      "close": "0.9175",
      "average": "0.9075",
      "volume": "1607184",
      "turnover": "1458567.1",
      "trades": "324"
    },
    {
      "date": "2025-07-31",
      "bid": "0.8985",
      "ask": "0.908",
      "open": "0.917",
      "high": "0.917",
      "low": "0.874",
      "close": "0.9065",
      "average": "0.8962",
      "volume": "834801",
      "turnover": "748190.03",
      "trades": "220"
    },
    {
      "date": "2025-08-01",
      "bid": "0.8805",
      "ask": "0.884",
      "open": "0.9085",
      "high": "0.916",
      "low": "0.88",
      "close": "0.8805",
      "average": "0.8898",
      "volume": "1092766",
      "turnover": "972345.2",
      "trades": "216"
    },
    {
      "date": "2025-08-04",
      "bid": "0.8835",
      "ask": "0.896",
      "open": "0.8835",
      "high": "0.9145",
      "low": "0.88",
      "close": "0.895",
      "average": "0.8867",
      "volume": "1058447",
      "turnover": "938553.21",
      "trades": "125"
    },
    {
      "date": "2025-08-05",
      "bid": "0.8835",
      "ask": "0.8915",
      "open": "0.895",
      "high": "0.9115",
      "low": "0.88",
      "close": "0.8895",
      "average": "0.8906",
      "volume": "690093",
      "turnover": "614641.48",
      "trades": "147"
    },
    {
      "date": "2025-08-06",
      "bid": "0.8605",
      "ask": "0.8675",
      "open": "0.88",
      "high": "0.891",
      "low": "0.86",
      "close": "0.867",
      "average": "0.8743",
      "volume": "1040533",
      "turnover": "909742.36",
      "trades": "197"
    },
    {
      "date": "2025-08-07",
      "bid": "0.8615",
      "ask": "0.8735",
      "open": "0.867",
      "high": "0.874",
      "low": "0.854",
      "close": "0.8675",
      "average": "0.8613",
      "volume": "1058614",
      "turnover": "911737.28",
      "trades": "207"
    },
    {
      "date": "2025-08-08",
      "bid": "0.86",
      "ask": "0.866",
      "open": "0.86",
      "high": "0.8895",
      "low": "0.8435",
      "close": "0.866",
      "average": "0.8659",
      "volume": "624097",
      "turnover": "540376",
      "trades": "136"
    },
    {
      "date": "2025-08-11",
      "bid": "0.854",
      "ask": "0.8565",
      "open": "0.8665",
      "high": "0.882",
      "low": "0.8515",
      "close": "0.856",
      "average": "0.8668",
      "volume": "412908",
      "turnover": "357925.54",
      "trades": "154"
    },
    {
      "date": "2025-08-12",
      "bid": "0.8565",
      "ask": "0.863",
      "open": "0.856",
      "high": "0.8735",
      "low": "0.8475",
      "close": "0.86",
      "average": "0.859",
      "volume": "353739",
      "turnover": "303876.79",
      "trades": "132"
    },
    {
      "date": "2025-08-13",
      "bid": "0.8545",
      "ask": "0.8605",
      "open": "0.863",
      "high": "0.8865",
      "low": "0.8545",
      "close": "0.8545",
      "average": "0.869",
      "volume": "752621",
      "turnover": "654040.42",
      "trades": "139"
    },
    {
      "date": "2025-08-14",
      "bid": "0.858",
      "ask": "0.8585",
      "open": "0.854",
      "high": "0.8685",
      "low": "0.8495",
      "close": "0.8585",
      "average": "0.8559",
      "volume": "476312",
      "turnover": "407681.61",
      "trades": "154"
    },
    {
      "date": "2025-08-15",
      "bid": "0.8565",
      "ask": "0.857",
      "open": "0.859",
      "high": "0.8725",
      "low": "0.8515",
      "close": "0.857",
      "average": "0.8625",
      "volume": "270939",
      "turnover": "233680.55",
      "trades": "102"
    },
    {
      "date": "2025-08-18",
      "bid": "0.8655",
      "ask": "0.875",
      "open": "0.8595",
      "high": "0.8885",
      "low": "0.8595",
      "close": "0.875",
      "average": "0.8746",
      "volume": "489239",
      "turnover": "427863.67",
      "trades": "125"
    },
    {
      "date": "2025-08-19",
      "bid": "0.8625",
      "ask": "0.865",
      "open": "0.8845",
      "high": "0.885",
      "low": "0.86",
      "close": "0.862",
      "average": "0.8671",
      "volume": "657304",
      "turnover": "569937.04",
      "trades": "151"
    },
    {
      "date": "2025-08-20",
      "bid": "0.858",
      "ask": "0.86",
      "open": "0.8625",
      "high": "0.8735",
      "low": "0.858",
      "close": "0.858",
      "average": "0.8639",
      "volume": "570780",
      "turnover": "493104.15",
      "trades": "148"
    },
    {
      "date": "2025-08-21",
      "bid": "0.8595",
      "ask": "0.8645",
      "open": "0.86",
      "high": "0.871",
      "low": "0.856",
      "close": "0.8595",
      "average": "0.8619",
      "volume": "383834",
      "turnover": "330813.66",
      "trades": "125"
    },
    {
      "date": "2025-08-22",
      "bid": "0.863",
      "ask": "0.865",
      "open": "0.8645",
      "high": "0.87",
      "low": "0.855",
      "close": "0.863",
      "average": "0.8619",
      "volume": "1006008",
      "turnover": "867031.74",
      "trades": "172"
    },
    {
      "date": "2025-08-25",
      "bid": "0.867",
      "ask": "0.873",
      "open": "0.865",
      "high": "0.8995",
      "low": "0.865",
      "close": "0.866",
      "average": "0.878",
      "volume": "1264948",
      "turnover": "1110620.9",
      "trades": "272"
    },
    {
      "date": "2025-08-26",
      "bid": "0.856",
      "ask": "0.859",
      "open": "0.8595",
      "high": "0.888",
      "low": "0.8425",
      "close": "0.862",
      "average": "0.8638",
      "volume": "1390629",
      "turnover": "1201242.6",
      "trades": "316"
    },
    {
      "date": "2025-08-27",
      "bid": "0.863",
      "ask": "0.8635",
      "open": "0.8585",
      "high": "0.878",
      "low": "0.8585",
      "close": "0.8635",
      "average": "0.8695",
      "volume": "442196",
      "turnover": "384488.83",
      "trades": "125"
    },
    {
      "date": "2025-08-28",
      "bid": "0.856",
      "ask": "0.86",
      "open": "0.8635",
      "high": "0.8755",
      "low": "0.8515",
      "close": "0.856",
      "average": "0.8595",
      "volume": "551028",
      "turnover": "473623.69",
      "trades": "122"
    },
    {
      "date": "2025-08-29",
      "bid": "0.845",
      "ask": "0.8495",
      "open": "0.8565",
      "high": "0.8685",
      "low": "0.8405",
      "close": "0.844",
      "average": "0.8538",
      "volume": "379117",
      "turnover": "323697.38",
      "trades": "121"
    },
    {
      "date": "2025-09-01",
      "bid": "0.8385",
      "ask": "0.8465",
      "open": "0.8495",
      "high": "0.859",
      "low": "0.8385",
      "close": "0.847",
      "average": "0.846",
      "volume": "1370215",
      "turnover": "1159170.37",
      "trades": "192"
    },
    {
      "date": "2025-09-02",
      "bid": "0.8325",
      "ask": "0.841",
      "open": "0.8405",
      "high": "0.8725",
      "low": "0.826",
      "close": "0.83",
      "average": "0.8452",
      "volume": "476747",
      "turnover": "402943.81",
      "trades": "145"
    },
    {
      "date": "2025-09-03",
      "bid": "0.8165",
      "ask": "0.8265",
      "open": "0.86",
      "high": "0.86",
      "low": "0.8025",
      "close": "0.817",
      "average": "0.8236",
      "volume": "703315",
      "turnover": "579246.55",
      "trades": "122"
    },
    {
      "date": "2025-09-04",
      "bid": "0.812",
      "ask": "0.82",
      "open": "0.8085",
      "high": "0.83",
      "low": "0.805",
      "close": "0.823",
      "average": "0.8118",
      "volume": "428867",
      "turnover": "348142.81",
      "trades": "115"
    },
    {
      "date": "2025-09-05",
      "bid": "0.81",
      "ask": "0.8155",
      "open": "0.83",
      "high": "0.832",
      "low": "0.81",
      "close": "0.8155",
      "average": "0.8184",
      "volume": "250086",
      "turnover": "204688.82",
      "trades": "74"
    },
    {
      "date": "2025-09-08",
      "bid": "0.816",
      "ask": "0.8175",
      "open": "0.81",
      "high": "0.85",
      "low": "0.805",
      "close": "0.85",
      "average": "0.8229",
      "volume": "698297",
      "turnover": "574627.66",
      "trades": "119"
    },
    {
      "date": "2025-09-09",
      "bid": "0.8055",
      "ask": "0.817",
      "open": "0.8495",
      "high": "0.8495",
      "low": "0.805",
      "close": "0.81",
      "average": "0.8192",
      "volume": "662250",
      "turnover": "542550.55",
      "trades": "134"
    },
    {
      "date": "2025-09-10",
      "bid": "0.8045",
      "ask": "0.817",
      "open": "0.81",
      "high": "0.8235",
      "low": "0.8045",
      "close": "0.8145",
      "average": "0.81",
      "volume": "722286",
      "turnover": "585074.99",
      "trades": "133"
    },
    {
      "date": "2025-09-11",
      "bid": "0.793",
      "ask": "0.797",
      "open": "0.817",
      "high": "0.8235",
      "low": "0.78",
      "close": "0.797",
      "average": "0.7916",
      "volume": "1144157",
      "turnover": "905711.64",
      "trades": "157"
    },
    {
      "date": "2025-09-12",
      "bid": "0.787",
      "ask": "0.7985",
      "open": "0.7955",
      "high": "0.8055",
      "low": "0.782",
      "close": "0.79",
      "average": "0.7885",
      "volume": "474992",
      "turnover": "374515.86",
      "trades": "124"
    },
    {
      "date": "2025-09-15",
      "bid": "0.8235",
      "ask": "0.8445",
      "open": "0.7865",
      "high": "0.85",
      "low": "0.771",
      "close": "0.8245",
      "average": "0.8031",
      "volume": "1076813",
      "turnover": "864265.81",
      "trades": "359"
    },
    {
      "date": "2025-09-16",
      "bid": "0.80",
      "ask": "0.818",
      "open": "0.8235",
      "high": "0.8235",
      "low": "0.795",
      "close": "0.818",
      "average": "0.8034",
      "volume": "431260",
      "turnover": "346462.05",
      "trades": "274"
    },
    {
      "date": "2025-09-17",
      "bid": "0.805",
      "ask": "0.8125",
      "open": "0.818",
      "high": "0.82",
      "low": "0.79",
      "close": "0.805",
      "average": "0.8099",
      "volume": "714302",
      "turnover": "578469.27",
      "trades": "233"
    },
    {
      "date": "2025-09-18",
      "bid": "0.80",
      "ask": "0.8195",
      "open": "0.8045",
      "high": "0.8215",
      "low": "0.791",
      "close": "0.80",
      "average": "0.8079",
      "volume": "795759",
      "turnover": "642942.95",
      "trades": "213"
    },
    {
      "date": "2025-09-19",
      "bid": "0.8055",
      "ask": "0.8145",
      "open": "0.7995",
      "high": "0.819",
      "low": "0.792",
      "close": "0.805",
      "average": "0.8066",
      "volume": "944060",
      "turnover": "761445.91",
      "trades": "176"
    },
    {
      "date": "2025-09-22",
      "bid": "0.804",
      "ask": "0.8115",
      "open": "0.823",
      "high": "0.8365",
      "low": "0.798",
      "close": "0.81",
      "average": "0.809",
      "volume": "496529",
      "turnover": "401670.96",
      "trades": "103"
    },
    {
      "date": "2025-09-23",
      "bid": "0.81",
      "ask": "0.817",
      "open": "0.81",
      "high": "0.845",
      "low": "0.81",
      "close": "0.82",
      "average": "0.8266",
      "volume": "713603",
      "turnover": "589884.06",
      "trades": "111"
    },
    {
      "date": "2025-09-24",
      "bid": "0.81",
      "ask": "0.82",
      "open": "0.8205",
      "high": "0.8285",
      "low": "0.81",
      "close": "0.81",
      "average": "0.8176",
      "volume": "117203",
      "turnover": "95825.74",
      "trades": "45"
    },
    {
      "date": "2025-09-25",
      "bid": "0.785",
      "ask": "0.795",
      "open": "0.82",
      "high": "0.8335",
      "low": "0.79",
      "close": "0.795",
      "average": "0.8008",
      "volume": "391810",
      "turnover": "313732.38",
      "trades": "138"
    },
    {
      "date": "2025-09-26",
      "bid": "0.80",
      "ask": "0.8125",
      "open": "0.785",
      "high": "0.814",
      "low": "0.772",
      "close": "0.81",
      "average": "0.7926",
      "volume": "716581",
      "turnover": "567960.78",
      "trades": "176"
    },
    {
      "date": "2025-09-29",
      "bid": "0.791",
      "ask": "0.8015",
      "open": "0.81",
      "high": "0.81",
      "low": "0.786",
      "close": "0.791",
      "average": "0.7966",
      "volume": "368408",
      "turnover": "293488.06",
      "trades": "198"
    },
    {
      "date": "2025-09-30",
      "bid": "0.7965",
      "ask": "0.80",
      "open": "0.802",
      "high": "0.87",
      "low": "0.7845",
      "close": "0.80",
      "average": "0.8093",
      "volume": "2761376",
      "turnover": "2235031.54",
      "trades": "522"
    },
    {
      "date": "2025-10-01",
      "bid": "0.788",
      "ask": "0.79",
      "open": "0.8005",
      "high": "0.8105",
      "low": "0.7895",
      "close": "0.7895",
      "average": "0.7979",
      "volume": "2120128",
      "turnover": "1691717.82",
      "trades": "357"
    },
    {
      "date": "2025-10-02",
      "bid": "0.776",
      "ask": "0.7765",
      "open": "0.7975",
      "high": "0.799",
      "low": "0.775",
      "close": "0.7755",
      "average": "0.7855",
      "volume": "1200471",
      "turnover": "942933.03",
      "trades": "173"
    },
    {
      "date": "2025-10-03",
      "bid": "0.773",
      "ask": "0.786",
      "open": "0.7765",
      "high": "0.7985",
      "low": "0.773",
      "close": "0.785",
      "average": "0.7813",
      "volume": "266533",
      "turnover": "208248.48",
      "trades": "117"
    },
    {
      "date": "2025-10-06",
      "bid": "0.755",
      "ask": "0.757",
      "open": "0.7865",
      "high": "0.7895",
      "low": "0.7425",
      "close": "0.7545",
      "average": "0.7626",
      "volume": "1098068",
      "turnover": "837539.51",
      "trades": "194"
    },
    {
      "date": "2025-10-07",
      "bid": "0.742",
      "ask": "0.7505",
      "open": "0.757",
      "high": "0.7745",
      "low": "0.735",
      "close": "0.75",
      "average": "0.747",
      "volume": "585634",
      "turnover": "437441.84",
      "trades": "175"
    },
    {
      "date": "2025-10-08",
      "bid": "0.738",
      "ask": "0.7495",
      "open": "0.7505",
      "high": "0.76",
      "low": "0.735",
      "close": "0.7495",
      "average": "0.7524",
      "volume": "566892",
      "turnover": "426507.93",
      "trades": "126"
    },
    {
      "date": "2025-10-09",
      "bid": "0.7445",
      "ask": "0.745",
      "open": "0.745",
      "high": "0.755",
      "low": "0.734",
      "close": "0.745",
      "average": "0.7442",
      "volume": "329752",
      "turnover": "245428.76",
      "trades": "110"
    },
    {
      "date": "2025-10-10",
      "bid": "0.735",
      "ask": "0.74",
      "open": "0.7455",
      "high": "0.759",
      "low": "0.7305",
      "close": "0.735",
      "average": "0.7418",
      "volume": "307270",
      "turnover": "227923.2",
      "trades": "100"
    },
    {
      "date": "2025-10-13",
      "bid": "0.7425",
      "ask": "0.7495",
      "open": "0.743",
      "high": "0.7585",
      "low": "0.73",
      "close": "0.7495",
      "average": "0.7454",
      "volume": "795857",
      "turnover": "593208.04",
      "trades": "154"
    },
    {
      "date": "2025-10-14",
      "bid": "0.7535",
      "ask": "0.755",
      "open": "0.7495",
      "high": "0.78",
      "low": "0.7495",
      "close": "0.755",
      "average": "0.7641",
      "volume": "534176",
      "turnover": "408187.77",
      "trades": "132"
    },
    {
      "date": "2025-10-15",
      "bid": "0.7525",
      "ask": "0.7595",
      "open": "0.755",
      "high": "0.78",
      "low": "0.7395",
      "close": "0.75",
      "average": "0.7553",
      "volume": "407871",
      "turnover": "308071.08",
      "trades": "121"
    },
    {
      "date": "2025-10-16",
      "bid": "0.7395",
      "ask": "0.74",
      "open": "0.76",
      "high": "0.76",
      "low": "0.7335",
      "close": "0.74",
      "average": "0.745",
      "volume": "751656",
      "turnover": "559896.81",
      "trades": "226"
    },
    {
      "date": "2025-10-17",
      "bid": "0.731",
      "ask": "0.7475",
      "open": "0.74",
      "high": "0.7535",
      "low": "0.7305",
      "close": "0.731",
      "average": "0.7378",
      "volume": "176615",
      "turnover": "130304.24",
      "trades": "77"
    },
    {
      "date": "2025-10-20",
      "bid": "0.71",
      "ask": "0.7225",
      "open": "0.7305",
      "high": "0.7305",
      "low": "0.6795",
      "close": "0.72",
      "average": "0.71",
      "volume": "762286",
      "turnover": "541259.69",
      "trades": "138"
    },
    {
      "date": "2025-10-21",
      "bid": "0.714",
      "ask": "0.72",
      "open": "0.71",
      "high": "0.729",
      "low": "0.71",
      "close": "0.72",
      "average": "0.7202",
      "volume": "183678",
      "turnover": "132306.57",
      "trades": "77"
    },
    {
      "date": "2025-10-22",
      "bid": "0.7065",
      "ask": "0.716",
      "open": "0.72",
      "high": "0.734",
      "low": "0.7055",
      "close": "0.7065",
      "average": "0.7141",
      "volume": "354755",
      "turnover": "253326.02",
      "trades": "85"
    },
    {
      "date": "2025-10-23",
      "bid": "0.693",
      "ask": "0.695",
      "open": "0.7065",
      "high": "0.7245",
      "low": "0.69",
      "close": "0.693",
      "average": "0.7014",
      "volume": "438998",
      "turnover": "307893.05",
      "trades": "121"
    },
    {
      "date": "2025-10-24",
      "bid": "0.692",
      "ask": "0.6975",
      "open": "0.6935",
      "high": "0.7295",
      "low": "0.6865",
      "close": "0.6975",
      "average": "0.6957",
      "volume": "284340",
      "turnover": "197804.12",
      "trades": "95"
    },
    {
      "date": "2025-10-27",
      "bid": "0.69",
      "ask": "0.6915",
      "open": "0.692",
      "high": "0.72",
      "low": "0.6895",
      "close": "0.6915",
      "average": "0.6969",
      "volume": "225098",
      "turnover": "156879.7",
      "trades": "103"
    },
    {
      "date": "2025-10-28",
      "bid": "0.6955",
      "ask": "0.696",
      "open": "0.6915",
      "high": "0.7095",
      "low": "0.6915",
      "close": "0.6955",
      "average": "0.7022",
      "volume": "111703",
      "turnover": "78440.23",
      "trades": "105"
    },
    {
      "date": "2025-10-29",
      "bid": "0.6805",
      "ask": "0.6885",
      "open": "0.697",
      "high": "0.71",
      "low": "0.681",
      "close": "0.6885",
      "average": "0.6973",
      "volume": "349942",
      "turnover": "244015.37",
      "trades": "123"
    },
    {
      "date": "2025-10-30",
      "bid": "0.686",
      "ask": "0.69",
      "open": "0.6895",
      "high": "0.6995",
      "low": "0.6835",
      "close": "0.686",
      "average": "0.6897",
      "volume": "276477",
      "turnover": "190682.42",
      "trades": "105"
    },
    {
      "date": "2025-10-31",
      "bid": "0.69",
      "ask": "0.692",
      "open": "0.6855",
      "high": "0.6995",
      "low": "0.6855",
      "close": "0.69",
      "average": "0.6899",
      "volume": "105182",
      "turnover": "72566.96",
      "trades": "62"
    },
    {
      "date": "2025-11-03",
      "bid": "0.685",
      "ask": "0.688",
      "open": "0.70",
      "high": "0.70",
      "low": "0.678",
      "close": "0.685",
      "average": "0.6867",
      "volume": "444285",
      "turnover": "305080.27",
      "trades": "136"
    },
    {
      "date": "2025-11-04",
      "bid": "0.682",
      "ask": "0.6945",
      "open": "0.685",
      "high": "0.7245",
      "low": "0.6845",
      "close": "0.687",
      "average": "0.6987",
      "volume": "607388",
      "turnover": "424373.35",
      "trades": "122"
    },
    {
      "date": "2025-11-05",
      "bid": "0.6865",
      "ask": "0.699",
      "open": "0.682",
      "high": "0.71",
      "low": "0.6775",
      "close": "0.699",
      "average": "0.6985",
      "volume": "197541",
      "turnover": "137986.6",
      "trades": "76"
    },
    {
      "date": "2025-11-06",
      "bid": "0.6935",
      "ask": "0.6995",
      "open": "0.699",
      "high": "0.7195",
      "low": "0.6935",
      "close": "0.6935",
      "average": "0.708",
      "volume": "264410",
      "turnover": "187198.75",
      "trades": "74"
    },
    {
      "date": "2025-11-07",
      "bid": "0.6995",
      "ask": "0.704",
      "open": "0.694",
      "high": "0.704",
      "low": "0.669",
      "close": "0.6995",
      "average": "0.6928",
      "volume": "298488",
      "turnover": "206788.06",
      "trades": "99"
    },
    {
      "date": "2025-11-10",
      "bid": "0.6945",
      "ask": "0.6955",
      "open": "0.6995",
      "high": "0.6995",
      "low": "0.671",
      "close": "0.6955",
      "average": "0.691",
      "volume": "94559",
      "turnover": "65338.51",
      "trades": "48"
    },
    {
      "date": "2025-11-11",
      "bid": "0.6925",
      "ask": "0.693",
      "open": "0.6945",
      "high": "0.6945",
      "low": "0.6755",
      "close": "0.684",
      "average": "0.6888",
      "volume": "244168",
      "turnover": "168193.04",
      "trades": "120"
    },
    {
      "date": "2025-11-12",
      "bid": "0.684",
      "ask": "0.685",
      "open": "0.6925",
      "high": "0.6925",
      "low": "0.66",
      "close": "0.685",
      "average": "0.676",
      "volume": "610176",
      "turnover": "412513.36",
      "trades": "185"
    },
    {
      "date": "2025-11-13",
      "bid": "0.6675",
      "ask": "0.674",
      "open": "0.685",
      "high": "0.71",
      "low": "0.666",
      "close": "0.674",
      "average": "0.6816",
      "volume": "928871",
      "turnover": "633128.9",
      "trades": "187"
    },
    {
      "date": "2025-11-14",
      "bid": "0.6905",
      "ask": "0.695",
      "open": "0.68",
      "high": "0.828",
      "low": "0.6755",
      "close": "0.695",
      "average": "0.7288",
      "volume": "2958706",
      "turnover": "2156415.39",
      "trades": "758"
    },
    {
      "date": "2025-11-17",
      "bid": "0.6855",
      "ask": "0.6975",
      "open": "0.7005",
      "high": "0.701",
      "low": "0.6775",
      "close": "0.698",
      "average": "0.689",
      "volume": "299122",
      "turnover": "206101.11",
      "trades": "92"
    },
    {
      "date": "2025-11-18",
      "bid": "0.6725",
      "ask": "0.692",
      "open": "0.697",
      "high": "0.70",
      "low": "0.6645",
      "close": "0.699",
      "average": "0.6913",
      "volume": "341599",
      "turnover": "236159.68",
      "trades": "79"
    },
    {
      "date": "2025-11-19",
      "bid": "0.6915",
      "ask": "0.6995",
      "open": "0.692",
      "high": "0.708",
      "low": "0.68",
      "close": "0.6915",
      "average": "0.6962",
      "volume": "698339",
      "turnover": "486202.79",
      "trades": "121"
    },
    {
      "date": "2025-11-20",
      "bid": "0.6845",
      "ask": "0.694",
      "open": "0.6995",
      "high": "0.7095",
      "low": "0.683",
      "close": "0.6845",
      "average": "0.6919",
      "volume": "466114",
      "turnover": "322572.48",
      "trades": "94"
    },
    {
      "date": "2025-11-21",
      "bid": "0.6835",
      "ask": "0.692",
      "open": "0.6845",
      "high": "0.71",
      "low": "0.6805",
      "close": "0.6915",
      "average": "0.6902",
      "volume": "308055",
      "turnover": "212621.15",
      "trades": "89"
    },
    {
      "date": "2025-11-24",
      "bid": "0.701",
      "ask": "0.7095",
      "open": "0.692",
      "high": "0.7895",
      "low": "0.692",
      "close": "0.701",
      "average": "0.7383",
      "volume": "1467723",
      "turnover": "1083454.8",
      "trades": "170"
    },
    {
      "date": "2025-11-25",
      "bid": "0.725",
      "ask": "0.7325",
      "open": "0.68",
      "high": "0.74",
      "low": "0.68",
      "close": "0.737",
      "average": "0.7228",
      "volume": "398561",
      "turnover": "288086.29",
      "trades": "179"
    },
    {
      "date": "2025-11-26",
      "bid": "0.72",
      "ask": "0.7435",
      "open": "0.7325",
      "high": "0.7755",
      "low": "0.71",
      "close": "0.72",
      "average": "0.7488",
      "volume": "318908",
      "turnover": "238824.6",
      "trades": "198"
    },
    {
      "date": "2025-11-27",
      "bid": "0.7365",
      "ask": "0.758",
      "open": "0.744",
      "high": "0.78",
      "low": "0.7225",
      "close": "0.7545",
      "average": "0.744",
      "volume": "896464",
      "turnover": "667071.48",
      "trades": "426"
    },
    {
      "date": "2025-11-28",
      "bid": "0.7635",
      "ask": "0.7765",
      "open": "0.7565",
      "high": "0.779",
      "low": "0.719",
      "close": "0.77",
      "average": "0.7546",
      "volume": "530332",
      "turnover": "400157.68",
      "trades": "309"
    },
    {
      "date": "2025-12-01",
      "bid": "0.74",
      "ask": "0.749",
      "open": "0.775",
      "high": "0.78",
      "low": "0.721",
      "close": "0.746",
      "average": "0.7462",
      "volume": "394854",
      "turnover": "294601.85",
      "trades": "258"
    },
    {
      "date": "2025-12-02",
      "bid": "0.761",
      "ask": "0.769",
      "open": "0.73",
      "high": "0.7745",
      "low": "0.7215",
      "close": "0.769",
      "average": "0.7582",
      "volume": "1161254",
      "turnover": "880448.85",
      "trades": "174"
    },
    {
      "date": "2025-12-03",
      "bid": "0.74",
      "ask": "0.7465",
      "open": "0.769",
      "high": "0.775",
      "low": "0.731",
      "close": "0.7455",
      "average": "0.7516",
      "volume": "255853",
      "turnover": "192296.71",
      "trades": "121"
    },
    {
      "date": "2025-12-04",
      "bid": "0.735",
      "ask": "0.7395",
      "open": "0.74",
      "high": "0.763",
      "low": "0.721",
      "close": "0.736",
      "average": "0.7416",
      "volume": "441381",
      "turnover": "327309.79",
      "trades": "108"
    },
    {
      "date": "2025-12-05",
      "bid": "0.739",
      "ask": "0.74",
      "open": "0.7395",
      "high": "0.755",
      "low": "0.729",
      "close": "0.739",
      "average": "0.7374",
      "volume": "227293",
      "turnover": "167610.25",
      "trades": "71"
    },
    {
      "date": "2025-12-08",
      "bid": "0.72",
      "ask": "0.726",
      "open": "0.7405",
      "high": "0.75",
      "low": "0.704",
      "close": "0.726",
      "average": "0.7219",
      "volume": "241458",
      "turnover": "174310.89",
      "trades": "59"
    },
    {
      "date": "2025-12-09",
      "bid": "0.7055",
      "ask": "0.7095",
      "open": "0.72",
      "high": "0.7295",
      "low": "0.7085",
      "close": "0.7095",
      "average": "0.7153",
      "volume": "193739",
      "turnover": "138581.88",
      "trades": "65"
    },
    {
      "date": "2025-12-10",
      "bid": "0.6935",
      "ask": "0.7125",
      "open": "0.707",
      "high": "0.715",
      "low": "0.6865",
      "close": "0.7125",
      "average": "0.7045",
      "volume": "533378",
      "turnover": "375770.54",
      "trades": "103"
    },
    {
      "date": "2025-12-11",
      "bid": "0.701",
      "ask": "0.713",
      "open": "0.693",
      "high": "0.713",
      "low": "0.6895",
      "close": "0.713",
      "average": "0.6993",
      "volume": "111576",
      "turnover": "78029.57",
      "trades": "57"
    },
    {
      "date": "2025-12-12",
      "bid": "0.71",
      "ask": "0.716",
      "open": "0.701",
      "high": "0.7195",
      "low": "0.68",
      "close": "0.71",
      "average": "0.7061",
      "volume": "137840",
      "turnover": "97325.78",
      "trades": "53"
    },
    {
      "date": "2025-12-15",
      "bid": "0.712",
      "ask": "0.7195",
      "open": "0.71",
      "high": "0.7275",
      "low": "0.689",
      "close": "0.7135",
      "average": "0.71",
      "volume": "220789",
      "turnover": "156766.06",
      "trades": "67"
    },
    {
      "date": "2025-12-16",
      "bid": "0.7105",
      "ask": "0.7195",
      "open": "0.7195",
      "high": "0.7295",
      "low": "0.70",
      "close": "0.7195",
      "average": "0.716",
      "volume": "396692",
      "turnover": "284047.14",
      "trades": "100"
    },
    {
      "date": "2025-12-17",
      "bid": "0.71",
      "ask": "0.714",
      "open": "0.719",
      "high": "0.7195",
      "low": "0.6905",
      "close": "0.71",
      "average": "0.7088",
      "volume": "302732",
      "turnover": "214579.56",
      "trades": "75"
    },
    {
      "date": "2025-12-18",
      "bid": "0.6975",
      "ask": "0.7045",
      "open": "0.7095",
      "high": "0.71",
      "low": "0.6825",
      "close": "0.6975",
      "average": "0.7006",
      "volume": "505187",
      "turnover": "353939.7",
      "trades": "74"
    },
    {
      "date": "2025-12-19",
      "bid": "0.697",
      "ask": "0.70",
      "open": "0.6975",
      "high": "0.719",
      "low": "0.6905",
      "close": "0.70",
      "average": "0.6998",
      "volume": "107244",
      "turnover": "75045.67",
      "trades": "55"
    },
    {
      "date": "2025-12-22",
      "bid": "0.6915",
      "ask": "0.7045",
      "open": "0.7005",
      "high": "0.7195",
      "low": "0.683",
      "close": "0.7045",
      "average": "0.695",
      "volume": "416766",
      "turnover": "289647.76",
      "trades": "86"
    },
    {
      "date": "2025-12-23",
      "bid": "0.7205",
      "ask": "0.7295",
      "open": "0.7045",
      "high": "0.7395",
      "low": "0.6925",
      "close": "0.7245",
      "average": "0.7215",
      "volume": "590867",
      "turnover": "426314.82",
      "trades": "104"
    },
    {
      "date": "2025-12-29",
      "bid": "0.708",
      "ask": "0.7125",
      "open": "0.729",
      "high": "0.729",
      "low": "0.696",
      "close": "0.708",
      "average": "0.7033",
      "volume": "410728",
      "turnover": "288856.69",
      "trades": "146"
    },
    {
      "date": "2025-12-30",
      "bid": "0.7185",
      "ask": "0.7285",
      "open": "0.693",
      "high": "0.73",
      "low": "0.6915",
      "close": "0.729",
      "average": "0.7156",
      "volume": "505777",
      "turnover": "361911.33",
      "trades": "105"
    },
    {
      "date": "2026-01-02",
      "bid": "0.747",
      "ask": "0.7595",
      "open": "0.721",
      "high": "0.77",
      "low": "0.721",
      "close": "0.746",
      "average": "0.7444",
      "volume": "818244",
      "turnover": "609079.75",
      "trades": "157"
    },
    {
      "date": "2026-01-05",
      "bid": "0.7305",
      "ask": "0.74",
      "open": "0.7455",
      "high": "0.747",
      "low": "0.72",
      "close": "0.731",
      "average": "0.7269",
      "volume": "139742",
      "turnover": "101572.43",
      "trades": "76"
    },
    {
      "date": "2026-01-07",
      "bid": "0.7155",
      "ask": "0.7205",
      "open": "0.73",
      "high": "0.7395",
      "low": "0.7005",
      "close": "0.715",
      "average": "0.7173",
      "volume": "583889",
      "turnover": "418655.72",
      "trades": "257"
    },
    {
      "date": "2026-01-08",
      "bid": "0.70",
      "ask": "0.713",
      "open": "0.725",
      "high": "0.7285",
      "low": "0.6925",
      "close": "0.70",
      "average": "0.7081",
      "volume": "478885",
      "turnover": "339032.46",
      "trades": "226"
    },
    {
      "date": "2026-01-09",
      "bid": "0.7005",
      "ask": "0.7175",
      "open": "0.712",
      "high": "0.7185",
      "low": "0.70",
      "close": "0.7175",
      "average": "0.7093",
      "volume": "278424",
      "turnover": "197477.79",
      "trades": "89"
    },
    {
      "date": "2026-01-12",
      "bid": "0.6955",
      "ask": "0.7065",
      "open": "0.7005",
      "high": "0.7135",
      "low": "0.6835",
      "close": "0.6955",
      "average": "0.6964",
      "volume": "397977",
      "turnover": "277147.67",
      "trades": "116"
    },
    {
      "date": "2026-01-13",
      "bid": "0.701",
      "ask": "0.709",
      "open": "0.6895",
      "high": "0.72",
      "low": "0.6895",
      "close": "0.709",
      "average": "0.7036",
      "volume": "217445",
      "turnover": "153002.01",
      "trades": "68"
    },
    {
      "date": "2026-01-14",
      "bid": "0.701",
      "ask": "0.719",
      "open": "0.701",
      "high": "0.7195",
      "low": "0.6935",
      "close": "0.718",
      "average": "0.7021",
      "volume": "254005",
      "turnover": "178337.59",
      "trades": "61"
    },
    {
      "date": "2026-01-15",
      "bid": "0.701",
      "ask": "0.7095",
      "open": "0.7005",
      "high": "0.715",
      "low": "0.6895",
      "close": "0.701",
      "average": "0.7037",
      "volume": "126361",
      "turnover": "88920.54",
      "trades": "61"
    },
    {
      "date": "2026-01-16",
      "bid": "0.702",
      "ask": "0.712",
      "open": "0.7005",
      "high": "0.7145",
      "low": "0.6935",
      "close": "0.712",
      "average": "0.7076",
      "volume": "190681",
      "turnover": "134942.53",
      "trades": "61"
    },
    {
      "date": "2026-01-19",
      "bid": "0.701",
      "ask": "0.711",
      "open": "0.702",
      "high": "0.75",
      "low": "0.685",
      "close": "0.711",
      "average": "0.7107",
      "volume": "286989",
      "turnover": "203993.94",
      "trades": "92"
    },
    {
      "date": "2026-01-20",
      "bid": "0.69",
      "ask": "0.7095",
      "open": "0.711",
      "high": "0.7145",
      "low": "0.69",
      "close": "0.69",
      "average": "0.7008",
      "volume": "184348",
      "turnover": "129191.18",
      "trades": "41"
    },
    {
      "date": "2026-01-21",
      "bid": "0.6805",
      "ask": "0.704",
      "open": "0.695",
      "high": "0.7195",
      "low": "0.6805",
      "close": "0.704",
      "average": "0.7027",
      "volume": "392381",
      "turnover": "275736.77",
      "trades": "85"
    },
    {
      "date": "2026-01-22",
      "bid": "0.705",
      "ask": "0.7195",
      "open": "0.7035",
      "high": "0.729",
      "low": "0.6985",
      "close": "0.7195",
      "average": "0.707",
      "volume": "131391",
      "turnover": "92890.75",
      "trades": "44"
    },
    {
      "date": "2026-01-23",
      "bid": "0.7015",
      "ask": "0.708",
      "open": "0.719",
      "high": "0.719",
      "low": "0.70",
      "close": "0.708",
      "average": "0.7036",
      "volume": "328082",
      "turnover": "230842.25",
      "trades": "71"
    },
    {
      "date": "2026-01-26",
      "bid": "0.6905",
      "ask": "0.708",
      "open": "0.701",
      "high": "0.708",
      "low": "0.683",
      "close": "0.691",
      "average": "0.6944",
      "volume": "722228",
      "turnover": "501473.38",
      "trades": "245"
    },
    {
      "date": "2026-01-27",
      "bid": "0.684",
      "ask": "0.695",
      "open": "0.6905",
      "high": "0.695",
      "low": "0.683",
      "close": "0.695",
      "average": "0.6876",
      "volume": "100496",
      "turnover": "69100.98",
      "trades": "56"
    },
    {
      "date": "2026-01-28",
      "bid": "0.69",
      "ask": "0.72",
      "open": "0.695",
      "high": "0.73",
      "low": "0.683",
      "close": "0.72",
      "average": "0.6971",
      "volume": "442281",
      "turnover": "308313.78",
      "trades": "78"
    },
    {
      "date": "2026-01-29",
      "bid": "0.685",
      "ask": "0.6895",
      "open": "0.6905",
      "high": "0.7195",
      "low": "0.68",
      "close": "0.6895",
      "average": "0.6896",
      "volume": "359349",
      "turnover": "247816.41",
      "trades": "113"
    },
    {
      "date": "2026-01-30",
      "bid": "0.669",
      "ask": "0.6745",
      "open": "0.6895",
      "high": "0.705",
      "low": "0.66",
      "close": "0.6685",
      "average": "0.6709",
      "volume": "541831",
      "turnover": "363508.56",
      "trades": "128"
    },
    {
      "date": "2026-02-02",
      "bid": "0.643",
      "ask": "0.6475",
      "open": "0.674",
      "high": "0.674",
      "low": "0.63",
      "close": "0.6475",
      "average": "0.6498",
      "volume": "668107",
      "turnover": "434155.56",
      "trades": "116"
    },
    {
      "date": "2026-02-03",
      "bid": "0.637",
      "ask": "0.6435",
      "open": "0.62",
      "high": "0.674",
      "low": "0.6175",
      "close": "0.637",
      "average": "0.6419",
      "volume": "855047",
      "turnover": "548823.06",
      "trades": "157"
    },
    {
      "date": "2026-02-04",
      "bid": "0.6065",
      "ask": "0.6235",
      "open": "0.637",
      "high": "0.637",
      "low": "0.60",
      "close": "0.6235",
      "average": "0.6151",
      "volume": "936879",
      "turnover": "576268.33",
      "trades": "200"
    },
    {
      "date": "2026-02-05",
      "bid": "0.596",
      "ask": "0.619",
      "open": "0.6065",
      "high": "0.627",
      "low": "0.59",
      "close": "0.5955",
      "average": "0.6037",
      "volume": "610481",
      "turnover": "368533.64",
      "trades": "112"
    },
    {
      "date": "2026-02-06",
      "bid": "0.589",
      "ask": "0.614",
      "open": "0.6185",
      "high": "0.6185",
      "low": "0.5695",
      "close": "0.5995",
      "average": "0.5878",
      "volume": "546169",
      "turnover": "321043.54",
      "trades": "117"
    },
    {
      "date": "2026-02-09",
      "bid": "0.587",
      "ask": "0.605",
      "open": "0.59",
      "high": "0.618",
      "low": "0.57",
      "close": "0.588",
      "average": "0.5863",
      "volume": "530783",
      "turnover": "311212.95",
      "trades": "90"
    },
    {
      "date": "2026-02-10",
      "bid": "0.5815",
      "ask": "0.596",
      "open": "0.605",
      "high": "0.6095",
      "low": "0.571",
      "close": "0.5995",
      "average": "0.5909",
      "volume": "888510",
      "turnover": "525040.15",
      "trades": "103"
    },
    {
      "date": "2026-02-11",
      "bid": "0.5845",
      "ask": "0.5975",
      "open": "0.596",
      "high": "0.6095",
      "low": "0.58",
      "close": "0.5975",
      "average": "0.5877",
      "volume": "231580",
      "turnover": "136113.94",
      "trades": "82"
    },
    {
      "date": "2026-02-12",
      "bid": "0.61",
      "ask": "0.614",
      "open": "0.5975",
      "high": "0.63",
      "low": "0.5885",
      "close": "0.613",
      "average": "0.6064",
      "volume": "401502",
      "turnover": "243462.24",
      "trades": "76"
    },
    {
      "date": "2026-02-13",
      "bid": "0.603",
      "ask": "0.6125",
      "open": "0.6395",
      "high": "0.6395",
      "low": "0.5965",
      "close": "0.603",
      "average": "0.6133",
      "volume": "164097",
      "turnover": "100615.72",
      "trades": "72"
    },
    {
      "date": "2026-02-16",
      "bid": "0.5855",
      "ask": "0.596",
      "open": "0.603",
      "high": "0.63",
      "low": "0.56",
      "close": "0.58",
      "average": "0.5838",
      "volume": "537172",
      "turnover": "313626.95",
      "trades": "74"
    },
    {
      "date": "2026-02-17",
      "bid": "0.563",
      "ask": "0.5995",
      "open": "0.58",
      "high": "0.6075",
      "low": "0.5565",
      "close": "0.6075",
      "average": "0.5694",
      "volume": "1178822",
      "turnover": "671241.74",
      "trades": "150"
    },
    {
      "date": "2026-02-18",
      "bid": "0.5725",
      "ask": "0.5895",
      "open": "0.6175",
      "high": "0.6175",
      "low": "0.5515",
      "close": "0.5885",
      "average": "0.5852",
      "volume": "380396",
      "turnover": "222605.03",
      "trades": "103"
    },
    {
      "date": "2026-02-19",
      "bid": "0.5845",
      "ask": "0.603",
      "open": "0.5725",
      "high": "0.63",
      "low": "0.5725",
      "close": "0.603",
      "average": "0.5991",
      "volume": "403572",
      "turnover": "241766.59",
      "trades": "89"
    },
    {
      "date": "2026-02-20",
      "bid": "0.5855",
      "ask": "0.599",
      "open": "0.603",
      "high": "0.6165",
      "low": "0.5805",
      "close": "0.5855",
      "average": "0.5991",
      "volume": "32150",
      "turnover": "19262.25",
      "trades": "51"
    },
    {
      "date": "2026-02-23",
      "bid": "0.59",
      "ask": "0.5945",
      "open": "0.598",
      "high": "0.598",
      "low": "0.5715",
      "close": "0.59",
      "average": "0.5847",
      "volume": "147391",
      "turnover": "86186.34",
      "trades": "55"
    },
    {
      "date": "2026-02-24",
      "bid": "0.7985",
      "ask": "0.816",
      "open": "0.59",
      "high": "0.99",
      "low": "0.58",
      "close": "0.808",
      "average": "0.8701",
      "volume": "29535087",
      "turnover": "25700189.46",
      "trades": "6222"
    },
    {
      "date": "2026-02-25",
      "bid": "0.845",
      "ask": "0.86",
      "open": "0.821",
      "high": "0.96",
      "low": "0.791",
      "close": "0.875",
      "average": "0.8958",
      "volume": "18679016",
      "turnover": "16732908.13",
      "trades": "3316"
    },
    {
      "date": "2026-02-26",
      "bid": "0.7625",
      "ask": "0.7695",
      "open": "0.86",
      "high": "0.86",
      "low": "0.68",
      "close": "0.763",
      "average": "0.7793",
      "volume": "6252888",
      "turnover": "4873398.76",
      "trades": "1310"
    },
    {
      "date": "2026-02-27",
      "bid": "0.681",
      "ask": "0.7045",
      "open": "0.7695",
      "high": "0.794",
      "low": "0.6505",
      "close": "0.71",
      "average": "0.7097",
      "volume": "2835058",
      "turnover": "2011985.94",
      "trades": "662"
    },
    {
      "date": "2026-03-02",
      "bid": "0.6965",
      "ask": "0.7335",
      "open": "0.68",
      "high": "0.77",
      "low": "0.6405",
      "close": "0.70",
      "average": "0.6973",
      "volume": "2199022",
      "turnover": "1532768.07",
      "trades": "528"
    },
    {
      "date": "2026-03-03",
      "bid": "0.665",
      "ask": "0.689",
      "open": "0.7175",
      "high": "0.7295",
      "low": "0.665",
      "close": "0.69",
      "average": "0.6893",
      "volume": "1031973",
      "turnover": "711399.39",
      "trades": "223"
    },
    {
      "date": "2026-03-04",
      "bid": "0.6895",
      "ask": "0.69",
      "open": "0.69",
      "high": "0.7195",
      "low": "0.671",
      "close": "0.69",
      "average": "0.6947",
      "volume": "1382235",
      "turnover": "960256.97",
      "trades": "479"
    },
    {
      "date": "2026-03-05",
      "bid": "0.668",
      "ask": "0.6795",
      "open": "0.6905",
      "high": "0.71",
      "low": "0.646",
      "close": "0.667",
      "average": "0.6806",
      "volume": "854366",
      "turnover": "581482.3",
      "trades": "174"
    },
    {
      "date": "2026-03-06",
      "bid": "0.6815",
      "ask": "0.6925",
      "open": "0.695",
      "high": "0.701",
      "low": "0.6675",
      "close": "0.6925",
      "average": "0.6836",
      "volume": "898949",
      "turnover": "614530.26",
      "trades": "153"
    },
    {
      "date": "2026-03-09",
      "bid": "0.6805",
      "ask": "0.689",
      "open": "0.6885",
      "high": "0.689",
      "low": "0.6705",
      "close": "0.689",
      "average": "0.6789",
      "volume": "589988",
      "turnover": "400549.75",
      "trades": "126"
    },
    {
      "date": "2026-03-10",
      "bid": "0.6825",
      "ask": "0.6895",
      "open": "0.68",
      "high": "0.715",
      "low": "0.671",
      "close": "0.69",
      "average": "0.6916",
      "volume": "477736",
      "turnover": "330357.91",
      "trades": "127"
    },
    {
      "date": "2026-03-11",
      "bid": "0.674",
      "ask": "0.6985",
      "open": "0.6795",
      "high": "0.725",
      "low": "0.67",
      "close": "0.68",
      "average": "0.6878",
      "volume": "1518073",
      "turnover": "1044357.37",
      "trades": "239"
    },
    {
      "date": "2026-03-12",
      "bid": "0.654",
      "ask": "0.6615",
      "open": "0.699",
      "high": "0.699",
      "low": "0.65",
      "close": "0.6675",
      "average": "0.6665",
      "volume": "572479",
      "turnover": "381566.42",
      "trades": "168"
    },
    {
      "date": "2026-03-13",
      "bid": "0.665",
      "ask": "0.68",
      "open": "0.654",
      "high": "0.689",
      "low": "0.63",
      "close": "0.68",
      "average": "0.6677",
      "volume": "778480",
      "turnover": "519824.39",
      "trades": "116"
    },
    {
      "date": "2026-03-16",
      "bid": "0.6475",
      "ask": "0.6585",
      "open": "0.665",
      "high": "0.6695",
      "low": "0.6405",
      "close": "0.6585",
      "average": "0.6548",
      "volume": "475249",
      "turnover": "311186.68",
      "trades": "151"
    },
    {
      "date": "2026-03-17",
      "bid": "0.6455",
      "ask": "0.6585",
      "open": "0.6475",
      "high": "0.6655",
      "low": "0.6415",
      "close": "0.6585",
      "average": "0.648",
      "volume": "714221",
      "turnover": "462781.91",
      "trades": "112"
    },
    {
      "date": "2026-03-18",
      "bid": "0.6595",
      "ask": "0.676",
      "open": "0.6585",
      "high": "0.7285",
      "low": "0.642",
      "close": "0.66",
      "average": "0.6804",
      "volume": "1172846",
      "turnover": "797989.17",
      "trades": "171"
    },
    {
      "date": "2026-03-19",
      "bid": "0.65",
      "ask": "0.659",
      "open": "0.6795",
      "high": "0.688",
      "low": "0.642",
      "close": "0.6555",
      "average": "0.6568",
      "volume": "976109",
      "turnover": "641151.81",
      "trades": "125"
    },
    {
      "date": "2026-03-20",
      "bid": "0.63",
      "ask": "0.645",
      "open": "0.65",
      "high": "0.655",
      "low": "0.621",
      "close": "0.63",
      "average": "0.641",
      "volume": "288542",
      "turnover": "184962.17",
      "trades": "102"
    },
    {
      "date": "2026-03-23",
      "bid": "0.6205",
      "ask": "0.6315",
      "open": "0.637",
      "high": "0.639",
      "low": "0.60",
      "close": "0.6315",
      "average": "0.6215",
      "volume": "565549",
      "turnover": "351469.85",
      "trades": "88"
    },
    {
      "date": "2026-03-24",
      "bid": "0.6445",
      "ask": "0.655",
      "open": "0.6305",
      "high": "0.66",
      "low": "0.6035",
      "close": "0.6445",
      "average": "0.6389",
      "volume": "434926",
      "turnover": "277860.02",
      "trades": "96"
    },
    {
      "date": "2026-03-25",
      "bid": "0.6585",
      "ask": "0.6745",
      "open": "0.669",
      "high": "0.6775",
      "low": "0.655",
      "close": "0.6585",
      "average": "0.6633",
      "volume": "354856",
      "turnover": "235376.75",
      "trades": "103"
    },
    {
      "date": "2026-03-26",
      "bid": "0.6455",
      "ask": "0.6515",
      "open": "0.6745",
      "high": "0.691",
      "low": "0.643",
      "close": "0.6515",
      "average": "0.6667",
      "volume": "1057012",
      "turnover": "704670.14",
      "trades": "144"
    },
    {
      "date": "2026-03-27",
      "bid": "0.65",
      "ask": "0.659",
      "open": "0.652",
      "high": "0.677",
      "low": "0.644",
      "close": "0.659",
      "average": "0.6555",
      "volume": "319909",
      "turnover": "209706.59",
      "trades": "81"
    },
    {
      "date": "2026-03-30",
      "bid": "0.6375",
      "ask": "0.6495",
      "open": "0.6595",
      "high": "0.68",
      "low": "0.6375",
      "close": "0.6375",
      "average": "0.6561",
      "volume": "476619",
      "turnover": "312717.47",
      "trades": "144"
    },
    {
      "date": "2026-03-31",
      "bid": "0.6505",
      "ask": "0.6625",
      "open": "0.6495",
      "high": "0.663",
      "low": "0.63",
      "close": "0.65",
      "average": "0.6471",
      "volume": "684985",
      "turnover": "443271.2",
      "trades": "108"
    },
    {
      "date": "2026-04-01",
      "bid": "0.6715",
      "ask": "0.68",
      "open": "0.663",
      "high": "0.6945",
      "low": "0.64",
      "close": "0.68",
      "average": "0.6701",
      "volume": "501960",
      "turnover": "336339.2",
      "trades": "144"
    },
    {
      "date": "2026-04-02",
      "bid": "0.669",
      "ask": "0.673",
      "open": "0.68",
      "high": "0.7095",
      "low": "0.6565",
      "close": "0.673",
      "average": "0.6794",
      "volume": "686424",
      "turnover": "466343.65",
      "trades": "87"
    },
    {
      "date": "2026-04-07",
      "bid": "0.646",
      "ask": "0.659",
      "open": "0.669",
      "high": "0.669",
      "low": "0.625",
      "close": "0.647",
      "average": "0.6485",
      "volume": "931924",
      "turnover": "604389.47",
      "trades": "140"
    },
    {
      "date": "2026-04-08",
      "bid": "0.649",
      "ask": "0.657",
      "open": "0.646",
      "high": "0.67",
      "low": "0.631",
      "close": "0.65",
      "average": "0.6516",
      "volume": "417896",
      "turnover": "272281",
      "trades": "81"
    },
    {
      "date": "2026-04-09",
      "bid": "0.678",
      "ask": "0.70",
      "open": "0.659",
      "high": "0.715",
      "low": "0.64",
      "close": "0.70",
      "average": "0.6909",
      "volume": "1065121",
      "turnover": "735815.53",
      "trades": "175"
    },
    {
      "date": "2026-04-10",
      "bid": "0.671",
      "ask": "0.687",
      "open": "0.701",
      "high": "0.719",
      "low": "0.671",
      "close": "0.687",
      "average": "0.6846",
      "volume": "274018",
      "turnover": "187637.7",
      "trades": "110"
    },
    {
      "date": "2026-04-13",
      "bid": "0.663",
      "ask": "0.681",
      "open": "0.687",
      "high": "0.693",
      "low": "0.661",
      "close": "0.681",
      "average": "0.6784",
      "volume": "184140",
      "turnover": "124907.37",
      "trades": "63"
    },
    {
      "date": "2026-04-14",
      "bid": "0.67",
      "ask": "0.687",
      "open": "0.68",
      "high": "0.688",
      "low": "0.66",
      "close": "0.673",
      "average": "0.6756",
      "volume": "336631",
      "turnover": "227421.06",
      "trades": "107"
    },
    {
      "date": "2026-04-15",
      "bid": "0.704",
      "ask": "0.71",
      "open": "0.687",
      "high": "0.90",
      "low": "0.67",
      "close": "0.71",
      "average": "0.7873",
      "volume": "7593381",
      "turnover": "5977729.06",
      "trades": "1403"
    },
    {
      "date": "2026-04-16",
      "bid": "0.72",
      "ask": "0.734",
      "open": "0.711",
      "high": "0.76",
      "low": "0.708",
      "close": "0.718",
      "average": "0.7281",
      "volume": "1800277",
      "turnover": "1310544.56",
      "trades": "415"
    },
    {
      "date": "2026-04-17",
      "bid": "0.725",
      "ask": "0.73",
      "open": "0.735",
      "high": "0.739",
      "low": "0.716",
      "close": "0.729",
      "average": "0.7264",
      "volume": "1419473",
      "turnover": "1031080.13",
      "trades": "204"
    },
    {
      "date": "2026-04-20",
      "bid": "0.717",
      "ask": "0.739",
      "open": "0.731",
      "high": "0.757",
      "low": "0.712",
      "close": "0.72",
      "average": "0.7277",
      "volume": "977037",
      "turnover": "710957.7",
      "trades": "250"
    },
    {
      "date": "2026-04-21",
      "bid": "0.695",
      "ask": "0.711",
      "open": "0.73",
      "high": "0.74",
      "low": "0.70",
      "close": "0.711",
      "average": "0.7182",
      "volume": "727449",
      "turnover": "522441.79",
      "trades": "138"
    },
    {
      "date": "2026-04-22",
      "bid": "0.695",
      "ask": "0.71",
      "open": "0.709",
      "high": "0.739",
      "low": "0.686",
      "close": "0.709",
      "average": "0.701",
      "volume": "238778",
      "turnover": "167394.78",
      "trades": "107"
    },
    {
      "date": "2026-04-23",
      "bid": "0.682",
      "ask": "0.69",
      "open": "0.696",
      "high": "0.709",
      "low": "0.68",
      "close": "0.681",
      "average": "0.6872",
      "volume": "453356",
      "turnover": "311565.54",
      "trades": "137"
    },
    {
      "date": "2026-04-24",
      "bid": "0.685",
      "ask": "0.709",
      "open": "0.683",
      "high": "0.71",
      "low": "0.681",
      "close": "0.695",
      "average": "0.6905",
      "volume": "251461",
      "turnover": "173684.81",
      "trades": "119"
    },
    {
      "date": "2026-04-27",
      "bid": "0.678",
      "ask": "0.701",
      "open": "0.70",
      "high": "0.709",
      "low": "0.675",
      "close": "0.704",
      "average": "0.6861",
      "volume": "381609",
      "turnover": "261799.67",
      "trades": "173"
    },
    {
      "date": "2026-04-28",
      "bid": "0.676",
      "ask": "0.686",
      "open": "0.681",
      "high": "0.696",
      "low": "0.671",
      "close": "0.675",
      "average": "0.6786",
      "volume": "553048",
      "turnover": "375262.45",
      "trades": "122"
    },
    {
      "date": "2026-04-29",
      "bid": "0.668",
      "ask": "0.675",
      "open": "0.679",
      "high": "0.699",
      "low": "0.668",
      "close": "0.67",
      "average": "0.6727",
      "volume": "429153",
      "turnover": "288671.72",
      "trades": "95"
    },
    {
      "date": "2026-04-30",
      "bid": "0.666",
      "ask": "0.674",
      "open": "0.675",
      "high": "0.69",
      "low": "0.667",
      "close": "0.674",
      "average": "0.6767",
      "volume": "190807",
      "turnover": "129123.32",
      "trades": "84"
    },
    {
      "date": "2026-05-04",
      "bid": "0.652",
      "ask": "0.679",
      "open": "0.665",
      "high": "0.694",
      "low": "0.65",
      "close": "0.679",
      "average": "0.6579",
      "volume": "889858",
      "turnover": "585454.64",
      "trades": "184"
    },
    {
      "date": "2026-05-05",
      "bid": "0.659",
      "ask": "0.669",
      "open": "0.655",
      "high": "0.674",
      "low": "0.645",
      "close": "0.665",
      "average": "0.6573",
      "volume": "688060",
      "turnover": "452238.01",
      "trades": "144"
    },
    {
      "date": "2026-05-06",
      "bid": "0.672",
      "ask": "0.68",
      "open": "0.665",
      "high": "0.697",
      "low": "0.654",
      "close": "0.672",
      "average": "0.675",
      "volume": "716869",
      "turnover": "483872.97",
      "trades": "119"
    },
    {
      "date": "2026-05-07",
      "bid": "0.679",
      "ask": "0.693",
      "open": "0.699",
      "high": "0.699",
      "low": "0.663",
      "close": "0.692",
      "average": "0.6764",
      "volume": "621714",
      "turnover": "420549.19",
      "trades": "99"
    },
    {
      "date": "2026-05-08",
      "bid": "0.683",
      "ask": "0.696",
      "open": "0.678",
      "high": "0.719",
      "low": "0.661",
      "close": "0.696",
      "average": "0.6779",
      "volume": "901314",
      "turnover": "610973.43",
      "trades": "145"
    },
    {
      "date": "2026-05-11",
      "bid": "0.68",
      "ask": "0.69",
      "open": "0.692",
      "high": "0.692",
      "low": "0.663",
      "close": "0.69",
      "average": "0.6763",
      "volume": "466059",
      "turnover": "315214.68",
      "trades": "120"
    },
    {
      "date": "2026-05-12",
      "bid": "0.675",
      "ask": "0.679",
      "open": "0.68",
      "high": "0.694",
      "low": "0.66",
      "close": "0.68",
      "average": "0.6804",
      "volume": "487769",
      "turnover": "331890.4",
      "trades": "87"
    },
    {
      "date": "2026-05-13",
      "bid": "0.69",
      "ask": "0.709",
      "open": "0.676",
      "high": "0.73",
      "low": "0.658",
      "close": "0.69",
      "average": "0.6842",
      "volume": "683810",
      "turnover": "467839.14",
      "trades": "113"
    },
    {
      "date": "2026-05-15",
      "bid": "0.701",
      "ask": "0.715",
      "open": "0.709",
      "high": "0.735",
      "low": "0.687",
      "close": "0.715",
      "average": "0.7114",
      "volume": "534527",
      "turnover": "380255.74",
      "trades": "166"
    },
    {
      "date": "2026-05-18",
      "bid": "0.715",
      "ask": "0.729",
      "open": "0.701",
      "high": "0.763",
      "low": "0.686",
      "close": "0.763",
      "average": "0.723",
      "volume": "576542",
      "turnover": "416856.57",
      "trades": "143"
    },
    {
      "date": "2026-05-19",
      "bid": "0.712",
      "ask": "0.72",
      "open": "0.727",
      "high": "0.758",
      "low": "0.678",
      "close": "0.72",
      "average": "0.6992",
      "volume": "1259828",
      "turnover": "880893",
      "trades": "270"
    },
    {
      "date": "2026-05-20",
      "bid": "0.71",
      "ask": "0.717",
      "open": "0.72",
      "high": "0.721",
      "low": "0.699",
      "close": "0.717",
      "average": "0.713",
      "volume": "310641",
      "turnover": "221500.19",
      "trades": "89"
    },
    {
      "date": "2026-05-21",
      "bid": "0.718",
      "ask": "0.727",
      "open": "0.72",
      "high": "0.731",
      "low": "0.711",
      "close": "0.727",
      "average": "0.7227",
      "volume": "255538",
      "turnover": "184683.99",
      "trades": "86"
    },
    {
      "date": "2026-05-22",
      "bid": "0.72",
      "ask": "0.725",
      "open": "0.727",
      "high": "0.732",
      "low": "0.713",
      "close": "0.72",
      "average": "0.7248",
      "volume": "250642",
      "turnover": "181665.69",
      "trades": "66"
    },
    {
      "date": "2026-05-25",
      "bid": "0.716",
      "ask": "0.728",
      "open": "0.725",
      "high": "0.736",
      "low": "0.707",
      "close": "0.716",
      "average": "0.7195",
      "volume": "220354",
      "turnover": "158576.44",
      "trades": "115"
    },
    {
      "date": "2026-05-26",
      "bid": "0.696",
      "ask": "0.701",
      "open": "0.717",
      "high": "0.729",
      "low": "0.696",
      "close": "0.701",
      "average": "0.7098",
      "volume": "496900",
      "turnover": "352711.08",
      "trades": "111"
    },
    {
      "date": "2026-05-27",
      "bid": "0.703",
      "ask": "0.714",
      "open": "0.702",
      "high": "0.719",
      "low": "0.701",
      "close": "0.703",
      "average": "0.7083",
      "volume": "550220",
      "turnover": "389739.72",
      "trades": "98"
    },
    {
      "date": "2026-05-28",
      "bid": "0.704",
      "ask": "0.712",
      "open": "0.703",
      "high": "0.72",
      "low": "0.693",
      "close": "0.712",
      "average": "0.7124",
      "volume": "98119",
      "turnover": "69904.46",
      "trades": "60"
    },
    {
      "date": "2026-05-29",
      "bid": "0.702",
      "ask": "0.71",
      "open": "0.703",
      "high": "0.71",
      "low": "0.691",
      "close": "0.71",
      "average": "0.6995",
      "volume": "283529",
      "turnover": "198329.77",
      "trades": "83"
    },
    {
      "date": "2026-06-01",
      "bid": "0.736",
      "ask": "0.746",
      "open": "0.738",
      "high": "0.77",
      "low": "0.717",
      "close": "0.736",
      "average": "0.7409",
      "volume": "1746708",
      "turnover": "1294191.19",
      "trades": "237"
    },
    {
      "date": "2026-06-02",
      "bid": "0.76",
      "ask": "0.766",
      "open": "0.736",
      "high": "0.79",
      "low": "0.736",
      "close": "0.76",
      "average": "0.7619",
      "volume": "1251308",
      "turnover": "953396.26",
      "trades": "204"
    },
    {
      "date": "2026-06-03",
      "bid": "0.73",
      "ask": "0.737",
      "open": "0.759",
      "high": "0.759",
      "low": "0.73",
      "close": "0.73",
      "average": "0.7411",
      "volume": "354249",
      "turnover": "262519.83",
      "trades": "81"
    },
    {
      "date": "2026-06-04",
      "bid": "0.719",
      "ask": "0.73",
      "open": "0.735",
      "high": "0.736",
      "low": "0.71",
      "close": "0.73",
      "average": "0.72",
      "volume": "247270",
      "turnover": "178024.21",
      "trades": "82"
    },
    {
      "date": "2026-06-05",
      "bid": "0.712",
      "ask": "0.72",
      "open": "0.718",
      "high": "0.728",
      "low": "0.711",
      "close": "0.723",
      "average": "0.7183",
      "volume": "267746",
      "turnover": "192320.8",
      "trades": "59"
    },
    {
      "date": "2026-06-08",
      "bid": "0.703",
      "ask": "0.712",
      "open": "0.711",
      "high": "0.717",
      "low": "0.70",
      "close": "0.712",
      "average": "0.7083",
      "volume": "246003",
      "turnover": "174246.09",
      "trades": "76"
    },
    {
      "date": "2026-06-09",
      "bid": "0.702",
      "ask": "0.71",
      "open": "0.701",
      "high": "0.725",
      "low": "0.70",
      "close": "0.702",
      "average": "0.7055",
      "volume": "287237",
      "turnover": "202658",
      "trades": "74"
    },
    {
      "date": "2026-06-10",
      "bid": "0.698",
      "ask": "0.707",
      "open": "0.702",
      "high": "0.721",
      "low": "0.696",
      "close": "0.698",
      "average": "0.7018",
      "volume": "246322",
      "turnover": "172863.98",
      "trades": "54"
    },
    {
      "date": "2026-06-11",
      "bid": "0.694",
      "ask": "0.698",
      "open": "0.699",
      "high": "0.705",
      "low": "0.69",
      "close": "0.694",
      "average": "0.6965",
      "volume": "70086",
      "turnover": "48813.28",
      "trades": "41"
    },
    {
      "date": "2026-06-12",
      "bid": "0.691",
      "ask": "0.707",
      "open": "0.698",
      "high": "0.707",
      "low": "0.679",
      "close": "0.691",
      "average": "0.6869",
      "volume": "251037",
      "turnover": "172431.34",
      "trades": "68"
    },
    {
      "date": "2026-06-15",
      "bid": "0.692",
      "ask": "0.70",
      "open": "0.692",
      "high": "0.712",
      "low": "0.692",
      "close": "0.70",
      "average": "0.7012",
      "volume": "215372",
      "turnover": "151018.44",
      "trades": "53"
    },
    {
      "date": "2026-06-16",
      "bid": "0.682",
      "ask": "0.704",
      "open": "0.692",
      "high": "0.713",
      "low": "0.691",
      "close": "0.691",
      "average": "0.696",
      "volume": "303118",
      "turnover": "210971.07",
      "trades": "66"
    },
    {
      "date": "2026-06-17",
      "bid": "0.676",
      "ask": "0.689",
      "open": "0.692",
      "high": "0.698",
      "low": "0.675",
      "close": "0.675",
      "average": "0.6789",
      "volume": "292790",
      "turnover": "198788.79",
      "trades": "73"
    },
    {
      "date": "2026-06-18",
      "bid": "0.676",
      "ask": "0.687",
      "open": "0.689",
      "high": "0.694",
      "low": "0.675",
      "close": "0.676",
      "average": "0.683",
      "volume": "143305",
      "turnover": "97873.94",
      "trades": "62"
    },
    {
      "date": "2026-06-22",
      "bid": "0.692",
      "ask": "0.71",
      "open": "0.679",
      "high": "0.71",
      "low": "0.676",
      "close": "0.71",
      "average": "0.6931",
      "volume": "244263",
      "turnover": "169314.16",
      "trades": "88"
    },
    {
      "date": "2026-06-23",
      "bid": "0.69",
      "ask": "0.699",
      "open": "0.71",
      "high": "0.71",
      "low": "0.675",
      "close": "0.699",
      "average": "0.6899",
      "volume": "128388",
      "turnover": "88571.28",
      "trades": "60"
    },
    {
      "date": "2026-06-24",
      "bid": "0.69",
      "ask": "0.708",
      "open": "0.71",
      "high": "0.71",
      "low": "0.689",
      "close": "0.701",
      "average": "0.7014",
      "volume": "96047",
      "turnover": "67368.06",
      "trades": "43"
    },
    {
      "date": "2026-06-25",
      "bid": "0.682",
      "ask": "0.703",
      "open": "0.708",
      "high": "0.71",
      "low": "0.684",
      "close": "0.71",
      "average": "0.6947",
      "volume": "148204",
      "turnover": "102950.68",
      "trades": "63"
    },
    {
      "date": "2026-06-26",
      "bid": "0.695",
      "ask": "0.707",
      "open": "0.685",
      "high": "0.709",
      "low": "0.685",
      "close": "0.707",
      "average": "0.7039",
      "volume": "304038",
      "turnover": "214009.49",
      "trades": "63"
    },
    {
      "date": "2026-06-29",
      "bid": "0.722",
      "ask": "0.724",
      "open": "0.707",
      "high": "0.748",
      "low": "0.707",
      "close": "0.722",
      "average": "0.7323",
      "volume": "336943",
      "turnover": "246734.93",
      "trades": "149"
    },
    {
      "date": "2026-06-30",
      "bid": "0.732",
      "ask": "0.736",
      "open": "0.724",
      "high": "0.739",
      "low": "0.722",
      "close": "0.736",
      "average": "0.7328",
      "volume": "148394",
      "turnover": "108741.09",
      "trades": "84"
    },
    {
      "date": "2026-07-01",
      "bid": "0.746",
      "ask": "0.755",
      "open": "0.736",
      "high": "0.76",
      "low": "0.73",
      "close": "0.755",
      "average": "0.7375",
      "volume": "96649",
      "turnover": "71278.55",
      "trades": "68"
    },
    {
      "date": "2026-07-02",
      "bid": "0.764",
      "ask": "0.778",
      "open": "0.746",
      "high": "0.795",
      "low": "0.746",
      "close": "0.765",
      "average": "0.7743",
      "volume": "679514",
      "turnover": "526122.83",
      "trades": "166"
    },
    {
      "date": "2026-07-03",
      "bid": "0.806",
      "ask": "0.81",
      "open": "0.778",
      "high": "0.835",
      "low": "0.778",
      "close": "0.81",
      "average": "0.8125",
      "volume": "1394039",
      "turnover": "1132621.15",
      "trades": "300"
    },
    {
      "date": "2026-07-06",
      "bid": "0.821",
      "ask": "0.826",
      "open": "0.82",
      "high": "0.85",
      "low": "0.81",
      "close": "0.828",
      "average": "0.8318",
      "volume": "952753",
      "turnover": "792511.01",
      "trades": "228"
    },
    {
      "date": "2026-07-07",
      "bid": "0.825",
      "ask": "0.83",
      "open": "0.851",
      "high": "0.87",
      "low": "0.828",
      "close": "0.83",
      "average": "0.8474",
      "volume": "1075219",
      "turnover": "911099.52",
      "trades": "220"
    },
    {
      "date": "2026-07-08",
      "bid": "0.83",
      "ask": "0.849",
      "open": "0.83",
      "high": "0.95",
      "low": "0.825",
      "close": "0.849",
      "average": "0.888",
      "volume": "3183028",
      "turnover": "2826271.66",
      "trades": "666"
    },
    {
      "date": "2026-07-09",
      "bid": "0.775",
      "ask": "0.78",
      "open": "0.84",
      "high": "0.846",
      "low": "0.756",
      "close": "0.775",
      "average": "0.7928",
      "volume": "947706",
      "turnover": "751350.25",
      "trades": "300"
    },
    {
      "date": "2026-07-10",
      "bid": "0.817",
      "ask": "0.83",
      "open": "0.799",
      "high": "0.855",
      "low": "0.759",
      "close": "0.83",
      "average": "0.8158",
      "volume": "580632",
      "turnover": "473640.07",
      "trades": "234"
    },
    {
      "date": "2026-07-13",
      "bid": "0.801",
      "ask": "0.81",
      "open": "0.831",
      "high": "0.831",
      "low": "0.801",
      "close": "0.802",
      "average": "0.8185",
      "volume": "256454",
      "turnover": "209901.52",
      "trades": "151"
    },
    {
      "date": "2026-07-14",
      "bid": "0.764",
      "ask": "0.787",
      "open": "0.81",
      "high": "0.826",
      "low": "0.76",
      "close": "0.764",
      "average": "0.7816",
      "volume": "364367",
      "turnover": "284786.57",
      "trades": "154"
    },
    {
      "date": "2026-07-15",
      "bid": "0.765",
      "ask": "0.772",
      "open": "0.764",
      "high": "0.789",
      "low": "0.761",
      "close": "0.772",
      "average": "0.7715",
      "volume": "121264",
      "turnover": "93575.07",
      "trades": "84"
    },
    {
      "date": "2026-07-16",
      "bid": "0.777",
      "ask": "0.782",
      "open": "0.773",
      "high": "0.783",
      "low": "0.759",
      "close": "0.777",
      "average": "0.776",
      "volume": "249114",
      "turnover": "193318.23",
      "trades": "63"
    },
    {
      "date": "2026-07-17",
      "bid": "0.729",
      "ask": "0.75",
      "open": "0.79",
      "high": "0.79",
      "low": "0.73",
      "close": "0.73",
      "average": "0.7532",
      "volume": "443573",
      "turnover": "334095.47",
      "trades": "121"
    },
    {
      "date": "2026-07-20",
      "bid": "0.713",
      "ask": "0.73",
      "open": "0.752",
      "high": "0.768",
      "low": "0.705",
      "close": "0.731",
      "average": "0.7363",
      "volume": "313329",
      "turnover": "230765.06",
      "trades": "103"
    },
    {
      "date": "2026-07-21",
      "bid": "0.741",
      "ask": "0.75",
      "open": "0.73",
      "high": "0.798",
      "low": "0.73",
      "close": "0.741",
      "average": "0.7563",
      "volume": "316777",
      "turnover": "239589.09",
      "trades": "118"
    },
    {
      "date": "2026-07-22",
      "bid": "0.726",
      "ask": "0.738",
      "open": "0.744",
      "high": "0.766",
      "low": "0.72",
      "close": "0.739",
      "average": "0.7366",
      "volume": "362240",
      "turnover": "266843.16",
      "trades": "109"
    },
    {
      "date": "2026-07-23",
      "bid": "0.724",
      "ask": "0.745",
      "open": "0.737",
      "high": "0.789",
      "low": "0.705",
      "close": "0.724",
      "average": "0.7248",
      "volume": "394577",
      "turnover": "285978.64",
      "trades": "120"
    },
    {
      "date": "2026-07-24",
      "bid": "0.695",
      "ask": "0.70",
      "open": "0.785",
      "high": "0.785",
      "low": "0.692",
      "close": "0.703",
      "average": "0.7075",
      "volume": "972348",
      "turnover": "687694.58",
      "trades": "193"
    },
    {
      "date": "2026-07-27",
      "bid": "0.765",
      "ask": "0.835",
      "open": "0.703",
      "high": "0.88",
      "low": "0.703",
      "close": "0.835",
      "average": "0.8042",
      "volume": "1936127",
      "turnover": "1556951.15",
      "trades": "471"
    },
    {
      "date": "2026-07-28",
      "bid": "0.786",
      "ask": "0.801",
      "open": "0.836",
      "high": "0.85",
      "low": "0.771",
      "close": "0.79",
      "average": "0.8037",
      "volume": "1275899",
      "turnover": "1025353.75",
      "trades": "282"
    },
    {
      "date": "2026-07-29",
      "bid": "0.793",
      "ask": "0.811",
      "open": "0.786",
      "high": "0.818",
      "low": "0.733",
      "close": "0.794",
      "average": "0.7957",
      "volume": "223033",
      "turnover": "177468.85",
      "trades": "102"
    },
    {
      "date": "2026-07-30",
      "bid": "0.762",
      "ask": "0.779",
      "open": "0.793",
      "high": "0.794",
      "low": "0.758",
      "close": "0.778",
      "average": "0.7675",
      "volume": "515477",
      "turnover": "395631.79",
      "trades": "105"
    },
    {
      "date": "2026-07-31",
      "bid": "0.802",
      "ask": "0.85",
      "open": "0.78",
      "high": "0.849",
      "low": "0.77",
      "close": "0.849",
      "average": "0.7931",
      "volume": "187143",
      "turnover": "148426.71",
      "trades": "71"
    },
    {
      "date": "2026-08-03",
      "bid": "0.82",
      "ask": "0.824",
      "open": "0.83",
      "high": "0.85",
      "low": "0.803",
      "close": "0.82",
      "average": "0.8288",
      "volume": "283956",
      "turnover": "235358.35",
      "trades": "150"
    },
    {
      "date": "2026-08-04",
      "bid": "0.804",
      "ask": "0.827",
      "open": "0.824",
      "high": "0.85",
      "low": "0.804",
      "close": "0.804",
      "average": "0.8255",
      "volume": "281179",
      "turnover": "232197.4",
      "trades": "104"
    },
    {
      "date": "2026-08-05",
      "bid": "0.803",
      "ask": "0.83",
      "open": "0.804",
      "high": "0.83",
      "low": "0.786",
      "close": "0.803",
      "average": "0.8037",
      "volume": "142514",
      "turnover": "114545.13",
      "trades": "69"
    },
    {
      "date": "2026-08-06",
      "bid": "0.812",
      "ask": "0.826",
      "open": "0.83",
      "high": "0.839",
      "low": "0.808",
      "close": "0.826",
      "average": "0.8238",
      "volume": "197701",
      "turnover": "162857.46",
      "trades": "87"
    }
  ]
}