{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX219/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mvir?id=TX219",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX219",
    "asset_class": "SHARES",
    "isin": "SE0020181014",
    "symbol": "MVIR",
    "company": "Medivir",
    "market": null,
    "last_sale_price": "SEK 1.798",
    "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": "8.1518",
      "ask": "8.1927",
      "open": "8.2746",
      "high": "8.4385",
      "low": "8.0289",
      "close": "8.1927",
      "average": "8.1726",
      "volume": "151467.69",
      "turnover": "1237892.2",
      "trades": "142"
    },
    {
      "date": "2021-08-10",
      "bid": "8.1272",
      "ask": "8.1845",
      "open": "8.1436",
      "high": "8.2255",
      "low": "8.1108",
      "close": "8.1845",
      "average": "8.1617",
      "volume": "43743.44",
      "turnover": "357020.7",
      "trades": "99"
    },
    {
      "date": "2021-08-11",
      "bid": "8.1763",
      "ask": "8.1927",
      "open": "8.3238",
      "high": "8.5204",
      "low": "8.1763",
      "close": "8.1927",
      "average": "8.3168",
      "volume": "132243.42",
      "turnover": "1099843.45",
      "trades": "171"
    },
    {
      "date": "2021-08-12",
      "bid": "8.5696",
      "ask": "8.6351",
      "open": "8.1927",
      "high": "9.4052",
      "low": "8.1518",
      "close": "8.6515",
      "average": "8.8328",
      "volume": "894570.45",
      "turnover": "7901635.35",
      "trades": "871"
    },
    {
      "date": "2021-08-13",
      "bid": "8.586",
      "ask": "8.6843",
      "open": "8.6515",
      "high": "8.7498",
      "low": "8.2419",
      "close": "8.6679",
      "average": "8.4953",
      "volume": "148030.51",
      "turnover": "1257569.5",
      "trades": "225"
    },
    {
      "date": "2021-08-16",
      "bid": "9.225",
      "ask": "9.2742",
      "open": "8.9137",
      "high": "9.4052",
      "low": "8.504",
      "close": "9.225",
      "average": "8.9619",
      "volume": "691952.78",
      "turnover": "6204092.59",
      "trades": "438"
    },
    {
      "date": "2021-08-17",
      "bid": "9.1759",
      "ask": "9.225",
      "open": "9.225",
      "high": "9.2578",
      "low": "8.9956",
      "close": "9.1759",
      "average": "9.1488",
      "volume": "183731.5",
      "turnover": "1680931.42",
      "trades": "224"
    },
    {
      "date": "2021-08-18",
      "bid": "8.8481",
      "ask": "8.9137",
      "open": "9.1759",
      "high": "9.2906",
      "low": "8.8481",
      "close": "8.8481",
      "average": "9.1353",
      "volume": "119050.08",
      "turnover": "1087568.08",
      "trades": "138"
    },
    {
      "date": "2021-08-19",
      "bid": "8.504",
      "ask": "8.6024",
      "open": "8.1927",
      "high": "8.6515",
      "low": "8.1845",
      "close": "8.4713",
      "average": "8.3724",
      "volume": "491729.9",
      "turnover": "4116970.15",
      "trades": "262"
    },
    {
      "date": "2021-08-20",
      "bid": "8.4385",
      "ask": "8.504",
      "open": "8.4385",
      "high": "8.5204",
      "low": "8.2746",
      "close": "8.5204",
      "average": "8.4035",
      "volume": "97871.66",
      "turnover": "822473.16",
      "trades": "90"
    },
    {
      "date": "2021-08-23",
      "bid": "8.6024",
      "ask": "8.6351",
      "open": "8.5204",
      "high": "8.6351",
      "low": "8.3238",
      "close": "8.6351",
      "average": "8.4899",
      "volume": "78686.45",
      "turnover": "668043.18",
      "trades": "84"
    },
    {
      "date": "2021-08-24",
      "bid": "8.3893",
      "ask": "8.4549",
      "open": "8.6351",
      "high": "8.6351",
      "low": "8.3893",
      "close": "8.4221",
      "average": "8.446",
      "volume": "61145.37",
      "turnover": "516441.54",
      "trades": "75"
    },
    {
      "date": "2021-08-25",
      "bid": "8.5204",
      "ask": "8.6351",
      "open": "8.3893",
      "high": "8.7826",
      "low": "8.1927",
      "close": "8.6187",
      "average": "8.5522",
      "volume": "162449.33",
      "turnover": "1389309.38",
      "trades": "151"
    },
    {
      "date": "2021-08-26",
      "bid": "8.4057",
      "ask": "8.4549",
      "open": "8.6024",
      "high": "8.6024",
      "low": "8.3566",
      "close": "8.4877",
      "average": "8.4217",
      "volume": "29663.95",
      "turnover": "249822.56",
      "trades": "58"
    },
    {
      "date": "2021-08-27",
      "bid": "8.291",
      "ask": "8.373",
      "open": "8.2746",
      "high": "8.4549",
      "low": "8.2746",
      "close": "8.4385",
      "average": "8.3681",
      "volume": "55236.5",
      "turnover": "462226.64",
      "trades": "74"
    },
    {
      "date": "2021-08-30",
      "bid": "8.291",
      "ask": "8.3566",
      "open": "8.4385",
      "high": "8.4385",
      "low": "8.2255",
      "close": "8.291",
      "average": "8.3085",
      "volume": "113503.73",
      "turnover": "943047.44",
      "trades": "94"
    },
    {
      "date": "2021-08-31",
      "bid": "8.6187",
      "ask": "8.7171",
      "open": "8.6679",
      "high": "8.8481",
      "low": "8.2746",
      "close": "8.6187",
      "average": "8.4969",
      "volume": "257395.23",
      "turnover": "2184619.27",
      "trades": "223"
    },
    {
      "date": "2021-09-01",
      "bid": "8.7498",
      "ask": "8.8318",
      "open": "8.8481",
      "high": "8.9137",
      "low": "8.6187",
      "close": "8.8645",
      "average": "8.8126",
      "volume": "172945.16",
      "turnover": "1524100.28",
      "trades": "99"
    },
    {
      "date": "2021-09-02",
      "bid": "8.6024",
      "ask": "8.6843",
      "open": "8.9301",
      "high": "8.9301",
      "low": "8.6024",
      "close": "8.6024",
      "average": "8.7838",
      "volume": "36500.47",
      "turnover": "320615.36",
      "trades": "61"
    },
    {
      "date": "2021-09-03",
      "bid": "8.7171",
      "ask": "8.7826",
      "open": "8.6024",
      "high": "8.8154",
      "low": "8.5532",
      "close": "8.799",
      "average": "8.7051",
      "volume": "138055.87",
      "turnover": "1201791.87",
      "trades": "92"
    },
    {
      "date": "2021-09-06",
      "bid": "8.9792",
      "ask": "9.012",
      "open": "8.799",
      "high": "9.0448",
      "low": "8.586",
      "close": "9.0448",
      "average": "8.8892",
      "volume": "111543.47",
      "turnover": "991540.74",
      "trades": "109"
    },
    {
      "date": "2021-09-07",
      "bid": "9.1922",
      "ask": "9.2578",
      "open": "9.0284",
      "high": "9.2578",
      "low": "8.8154",
      "close": "9.1595",
      "average": "8.9917",
      "volume": "221047.33",
      "turnover": "1987598.6",
      "trades": "149"
    },
    {
      "date": "2021-09-08",
      "bid": "8.8809",
      "ask": "8.9465",
      "open": "9.3561",
      "high": "9.3561",
      "low": "8.8481",
      "close": "8.8481",
      "average": "8.9438",
      "volume": "62683.31",
      "turnover": "560625.66",
      "trades": "68"
    },
    {
      "date": "2021-09-09",
      "bid": "8.7662",
      "ask": "8.8481",
      "open": "8.8481",
      "high": "9.225",
      "low": "8.6187",
      "close": "8.7662",
      "average": "8.7985",
      "volume": "64989",
      "turnover": "571811.26",
      "trades": "109"
    },
    {
      "date": "2021-09-10",
      "bid": "8.5696",
      "ask": "8.6843",
      "open": "8.7662",
      "high": "8.9137",
      "low": "8.5696",
      "close": "8.5696",
      "average": "8.7254",
      "volume": "186046.96",
      "turnover": "1623344.72",
      "trades": "174"
    },
    {
      "date": "2021-09-13",
      "bid": "8.6843",
      "ask": "8.7007",
      "open": "8.8809",
      "high": "8.8809",
      "low": "8.5696",
      "close": "8.6843",
      "average": "8.6994",
      "volume": "60746.24",
      "turnover": "528458.86",
      "trades": "65"
    },
    {
      "date": "2021-09-14",
      "bid": "8.7171",
      "ask": "8.8154",
      "open": "8.7007",
      "high": "8.8481",
      "low": "8.6024",
      "close": "8.8318",
      "average": "8.6955",
      "volume": "73985.96",
      "turnover": "643348.7",
      "trades": "88"
    },
    {
      "date": "2021-09-15",
      "bid": "8.586",
      "ask": "8.6843",
      "open": "8.8154",
      "high": "8.8154",
      "low": "8.5368",
      "close": "8.586",
      "average": "8.6703",
      "volume": "70127.68",
      "turnover": "608027.3",
      "trades": "81"
    },
    {
      "date": "2021-09-16",
      "bid": "8.5696",
      "ask": "8.6187",
      "open": "8.586",
      "high": "8.8318",
      "low": "8.4713",
      "close": "8.6187",
      "average": "8.6248",
      "volume": "212761.98",
      "turnover": "1835045.92",
      "trades": "106"
    },
    {
      "date": "2021-09-17",
      "bid": "8.4221",
      "ask": "8.4385",
      "open": "8.586",
      "high": "8.7171",
      "low": "8.3566",
      "close": "8.4221",
      "average": "8.5358",
      "volume": "144741.03",
      "turnover": "1235498.18",
      "trades": "103"
    },
    {
      "date": "2021-09-20",
      "bid": "8.0616",
      "ask": "8.1272",
      "open": "8.373",
      "high": "8.4221",
      "low": "7.9469",
      "close": "8.1272",
      "average": "8.1124",
      "volume": "200276.58",
      "turnover": "1624735.25",
      "trades": "201"
    },
    {
      "date": "2021-09-21",
      "bid": "8.1599",
      "ask": "8.1927",
      "open": "8.0453",
      "high": "8.5204",
      "low": "8.0207",
      "close": "8.1927",
      "average": "8.15",
      "volume": "206991.04",
      "turnover": "1686985.73",
      "trades": "144"
    },
    {
      "date": "2021-09-22",
      "bid": "8.1927",
      "ask": "8.291",
      "open": "8.1927",
      "high": "8.504",
      "low": "8.1763",
      "close": "8.1927",
      "average": "8.3019",
      "volume": "111431.17",
      "turnover": "925095.34",
      "trades": "44"
    },
    {
      "date": "2021-09-23",
      "bid": "8.291",
      "ask": "8.4057",
      "open": "8.1927",
      "high": "8.4549",
      "low": "8.1108",
      "close": "8.4221",
      "average": "8.1929",
      "volume": "74177.59",
      "turnover": "607733.83",
      "trades": "66"
    },
    {
      "date": "2021-09-24",
      "bid": "8.291",
      "ask": "8.3893",
      "open": "8.4221",
      "high": "8.4221",
      "low": "8.1927",
      "close": "8.4057",
      "average": "8.333",
      "volume": "21294.38",
      "turnover": "177447.62",
      "trades": "45"
    },
    {
      "date": "2021-09-27",
      "bid": "8.1927",
      "ask": "8.373",
      "open": "8.4057",
      "high": "8.4057",
      "low": "8.1354",
      "close": "8.373",
      "average": "8.2302",
      "volume": "74876.99",
      "turnover": "616252.35",
      "trades": "73"
    },
    {
      "date": "2021-09-28",
      "bid": "8.0944",
      "ask": "8.2419",
      "open": "8.1927",
      "high": "8.4877",
      "low": "8.0534",
      "close": "8.2583",
      "average": "8.1241",
      "volume": "36827.59",
      "turnover": "299194.43",
      "trades": "62"
    },
    {
      "date": "2021-09-29",
      "bid": "8.0698",
      "ask": "8.1436",
      "open": "8.1108",
      "high": "8.2091",
      "low": "8.078",
      "close": "8.1108",
      "average": "8.1551",
      "volume": "64265.19",
      "turnover": "524093.39",
      "trades": "59"
    },
    {
      "date": "2021-09-30",
      "bid": "8.1108",
      "ask": "8.2583",
      "open": "8.1108",
      "high": "8.2746",
      "low": "8.0534",
      "close": "8.1763",
      "average": "8.1339",
      "volume": "55916.37",
      "turnover": "454821.25",
      "trades": "54"
    },
    {
      "date": "2021-10-01",
      "bid": "8.0371",
      "ask": "8.2091",
      "open": "8.0698",
      "high": "8.2746",
      "low": "8.0125",
      "close": "8.2091",
      "average": "8.0707",
      "volume": "38374.07",
      "turnover": "309709.65",
      "trades": "36"
    },
    {
      "date": "2021-10-04",
      "bid": "8.0862",
      "ask": "8.2419",
      "open": "8.2091",
      "high": "8.2419",
      "low": "8.0289",
      "close": "8.2255",
      "average": "8.1277",
      "volume": "83671.33",
      "turnover": "680058.73",
      "trades": "86"
    },
    {
      "date": "2021-10-05",
      "bid": "7.9469",
      "ask": "8.0698",
      "open": "8.0534",
      "high": "8.1108",
      "low": "7.693",
      "close": "8.0862",
      "average": "7.9607",
      "volume": "149574.56",
      "turnover": "1190722.95",
      "trades": "126"
    },
    {
      "date": "2021-10-06",
      "bid": "7.8322",
      "ask": "7.8896",
      "open": "8.078",
      "high": "8.078",
      "low": "7.824",
      "close": "7.824",
      "average": "7.8825",
      "volume": "41540.28",
      "turnover": "327443.49",
      "trades": "56"
    },
    {
      "date": "2021-10-07",
      "bid": "7.824",
      "ask": "7.9633",
      "open": "7.8322",
      "high": "8.1026",
      "low": "7.4472",
      "close": "7.906",
      "average": "7.7769",
      "volume": "120121.76",
      "turnover": "934178.94",
      "trades": "92"
    },
    {
      "date": "2021-10-08",
      "bid": "7.7421",
      "ask": "7.7995",
      "open": "7.9879",
      "high": "8.0043",
      "low": "7.7012",
      "close": "7.8404",
      "average": "7.7946",
      "volume": "64445.84",
      "turnover": "502335.58",
      "trades": "55"
    },
    {
      "date": "2021-10-11",
      "bid": "7.7257",
      "ask": "7.8568",
      "open": "7.8404",
      "high": "7.8896",
      "low": "7.4636",
      "close": "7.8568",
      "average": "7.7207",
      "volume": "65543.15",
      "turnover": "506040.58",
      "trades": "81"
    },
    {
      "date": "2021-10-12",
      "bid": "7.7913",
      "ask": "7.8486",
      "open": "7.8814",
      "high": "7.8896",
      "low": "7.6684",
      "close": "7.8486",
      "average": "7.8211",
      "volume": "75719.2",
      "turnover": "592212.66",
      "trades": "29"
    },
    {
      "date": "2021-10-13",
      "bid": "7.8404",
      "ask": "7.9633",
      "open": "7.8486",
      "high": "8.1354",
      "low": "7.7995",
      "close": "7.8486",
      "average": "7.9041",
      "volume": "66827.21",
      "turnover": "528209.71",
      "trades": "48"
    },
    {
      "date": "2021-10-14",
      "bid": "7.7257",
      "ask": "7.7749",
      "open": "7.824",
      "high": "7.9306",
      "low": "7.7257",
      "close": "7.7257",
      "average": "7.8312",
      "volume": "40983.69",
      "turnover": "320951.62",
      "trades": "29"
    },
    {
      "date": "2021-10-15",
      "bid": "7.8077",
      "ask": "8.1026",
      "open": "7.7257",
      "high": "8.1599",
      "low": "7.6684",
      "close": "8.0944",
      "average": "7.7788",
      "volume": "165838.9",
      "turnover": "1290035.65",
      "trades": "102"
    },
    {
      "date": "2021-10-18",
      "bid": "8.0944",
      "ask": "8.1845",
      "open": "8.0944",
      "high": "8.1845",
      "low": "7.7667",
      "close": "8.1845",
      "average": "7.9889",
      "volume": "115536.01",
      "turnover": "923011.63",
      "trades": "82"
    },
    {
      "date": "2021-10-19",
      "bid": "7.8568",
      "ask": "7.9142",
      "open": "8.1763",
      "high": "8.1763",
      "low": "7.8404",
      "close": "7.8486",
      "average": "7.9122",
      "volume": "77619.65",
      "turnover": "614144.71",
      "trades": "57"
    },
    {
      "date": "2021-10-20",
      "bid": "7.7667",
      "ask": "7.7831",
      "open": "7.8486",
      "high": "7.8896",
      "low": "7.7667",
      "close": "7.7831",
      "average": "7.7973",
      "volume": "72137.99",
      "turnover": "562488.93",
      "trades": "51"
    },
    {
      "date": "2021-10-21",
      "bid": "7.7421",
      "ask": "7.7913",
      "open": "7.7831",
      "high": "7.7913",
      "low": "7.7175",
      "close": "7.7913",
      "average": "7.7479",
      "volume": "36124.53",
      "turnover": "279889.14",
      "trades": "31"
    },
    {
      "date": "2021-10-22",
      "bid": "7.5373",
      "ask": "7.6028",
      "open": "7.7012",
      "high": "7.7831",
      "low": "7.5373",
      "close": "7.7339",
      "average": "7.6816",
      "volume": "143654.71",
      "turnover": "1103496.04",
      "trades": "84"
    },
    {
      "date": "2021-10-25",
      "bid": "7.8732",
      "ask": "7.9551",
      "open": "7.7831",
      "high": "8.1108",
      "low": "7.7175",
      "close": "7.9633",
      "average": "7.98",
      "volume": "139056.75",
      "turnover": "1109676.85",
      "trades": "101"
    },
    {
      "date": "2021-10-26",
      "bid": "7.8322",
      "ask": "7.9961",
      "open": "7.9879",
      "high": "8.0453",
      "low": "7.7749",
      "close": "7.9961",
      "average": "7.897",
      "volume": "45187.4",
      "turnover": "356847.96",
      "trades": "49"
    },
    {
      "date": "2021-10-27",
      "bid": "7.7421",
      "ask": "7.824",
      "open": "7.9797",
      "high": "7.9797",
      "low": "7.7012",
      "close": "7.8159",
      "average": "7.8168",
      "volume": "46401.88",
      "turnover": "362718.01",
      "trades": "54"
    },
    {
      "date": "2021-10-28",
      "bid": "7.7421",
      "ask": "7.7831",
      "open": "7.8159",
      "high": "7.824",
      "low": "7.6356",
      "close": "7.7421",
      "average": "7.7388",
      "volume": "74375.33",
      "turnover": "575580.56",
      "trades": "108"
    },
    {
      "date": "2021-10-29",
      "bid": "8.0371",
      "ask": "8.1108",
      "open": "7.7421",
      "high": "8.1108",
      "low": "7.5209",
      "close": "8.0289",
      "average": "7.6693",
      "volume": "190553.37",
      "turnover": "1461424.06",
      "trades": "137"
    },
    {
      "date": "2021-11-01",
      "bid": "7.7012",
      "ask": "7.7749",
      "open": "8.0289",
      "high": "8.0289",
      "low": "7.5865",
      "close": "7.7749",
      "average": "7.7247",
      "volume": "117800.2",
      "turnover": "909973.25",
      "trades": "81"
    },
    {
      "date": "2021-11-02",
      "bid": "7.5127",
      "ask": "7.611",
      "open": "7.7012",
      "high": "7.9879",
      "low": "7.4636",
      "close": "7.5209",
      "average": "7.6196",
      "volume": "81729.37",
      "turnover": "622746.73",
      "trades": "99"
    },
    {
      "date": "2021-11-03",
      "bid": "7.6192",
      "ask": "7.6602",
      "open": "7.5783",
      "high": "8.0289",
      "low": "7.5783",
      "close": "7.6602",
      "average": "7.7804",
      "volume": "113896.76",
      "turnover": "886168.7",
      "trades": "128"
    },
    {
      "date": "2021-11-04",
      "bid": "8.2583",
      "ask": "8.3074",
      "open": "7.7093",
      "high": "8.3402",
      "low": "7.7093",
      "close": "8.3074",
      "average": "8.0089",
      "volume": "276220.37",
      "turnover": "2212238.25",
      "trades": "253"
    },
    {
      "date": "2021-11-05",
      "bid": "8.2746",
      "ask": "8.3238",
      "open": "8.291",
      "high": "8.5204",
      "low": "8.1927",
      "close": "8.3074",
      "average": "8.3611",
      "volume": "355054.51",
      "turnover": "2968666.92",
      "trades": "226"
    },
    {
      "date": "2021-11-08",
      "bid": "8.291",
      "ask": "8.3893",
      "open": "8.373",
      "high": "8.5204",
      "low": "8.1845",
      "close": "8.4057",
      "average": "8.3337",
      "volume": "312663.48",
      "turnover": "2605671.14",
      "trades": "163"
    },
    {
      "date": "2021-11-09",
      "bid": "8.3402",
      "ask": "8.4221",
      "open": "8.4057",
      "high": "8.586",
      "low": "8.1108",
      "close": "8.4221",
      "average": "8.3653",
      "volume": "97800.86",
      "turnover": "818139.56",
      "trades": "112"
    },
    {
      "date": "2021-11-10",
      "bid": "8.3566",
      "ask": "8.504",
      "open": "8.4221",
      "high": "8.8318",
      "low": "8.3402",
      "close": "8.504",
      "average": "8.5604",
      "volume": "157483.97",
      "turnover": "1348133.84",
      "trades": "155"
    },
    {
      "date": "2021-11-11",
      "bid": "8.6024",
      "ask": "8.6843",
      "open": "8.504",
      "high": "8.8481",
      "low": "8.504",
      "close": "8.6679",
      "average": "8.7005",
      "volume": "224064.63",
      "turnover": "1949494.84",
      "trades": "176"
    },
    {
      "date": "2021-11-12",
      "bid": "8.6843",
      "ask": "8.8481",
      "open": "8.6843",
      "high": "8.9137",
      "low": "8.6679",
      "close": "8.8318",
      "average": "8.8135",
      "volume": "72836.17",
      "turnover": "641945.24",
      "trades": "97"
    },
    {
      "date": "2021-11-15",
      "bid": "8.8481",
      "ask": "8.8973",
      "open": "8.8318",
      "high": "9.4216",
      "low": "8.3566",
      "close": "8.8973",
      "average": "8.9031",
      "volume": "160080.16",
      "turnover": "1425222.5",
      "trades": "221"
    },
    {
      "date": "2021-11-16",
      "bid": "8.8481",
      "ask": "8.8645",
      "open": "9.012",
      "high": "9.012",
      "low": "8.6843",
      "close": "8.8645",
      "average": "8.9004",
      "volume": "81869.74",
      "turnover": "728680.42",
      "trades": "85"
    },
    {
      "date": "2021-11-17",
      "bid": "8.9301",
      "ask": "9.012",
      "open": "8.8481",
      "high": "9.3397",
      "low": "8.6187",
      "close": "9.012",
      "average": "9.133",
      "volume": "227595.79",
      "turnover": "2078649.24",
      "trades": "199"
    },
    {
      "date": "2021-11-18",
      "bid": "9.1759",
      "ask": "9.2414",
      "open": "9.012",
      "high": "9.3561",
      "low": "8.8481",
      "close": "9.2578",
      "average": "9.1972",
      "volume": "234385.92",
      "turnover": "2155698.86",
      "trades": "188"
    },
    {
      "date": "2021-11-19",
      "bid": "9.0284",
      "ask": "9.1267",
      "open": "9.1759",
      "high": "9.4216",
      "low": "8.9956",
      "close": "9.225",
      "average": "9.1992",
      "volume": "155001.29",
      "turnover": "1425899.04",
      "trades": "119"
    },
    {
      "date": "2021-11-22",
      "bid": "8.9956",
      "ask": "9.0612",
      "open": "9.0284",
      "high": "9.1759",
      "low": "8.9465",
      "close": "9.0775",
      "average": "9.0154",
      "volume": "78290.98",
      "turnover": "705824.32",
      "trades": "82"
    },
    {
      "date": "2021-11-23",
      "bid": "8.8973",
      "ask": "8.9956",
      "open": "9.012",
      "high": "9.0612",
      "low": "8.6679",
      "close": "8.9137",
      "average": "8.8998",
      "volume": "57270",
      "turnover": "509696.66",
      "trades": "84"
    },
    {
      "date": "2021-11-24",
      "bid": "8.8154",
      "ask": "8.8809",
      "open": "8.6515",
      "high": "9.0939",
      "low": "8.6515",
      "close": "8.8973",
      "average": "8.8952",
      "volume": "91491.64",
      "turnover": "813837.46",
      "trades": "62"
    },
    {
      "date": "2021-11-25",
      "bid": "8.8481",
      "ask": "8.8973",
      "open": "8.8973",
      "high": "9.1103",
      "low": "8.7007",
      "close": "8.8973",
      "average": "8.8912",
      "volume": "64555.69",
      "turnover": "573983.98",
      "trades": "68"
    },
    {
      "date": "2021-11-26",
      "bid": "8.6351",
      "ask": "8.7826",
      "open": "8.6351",
      "high": "9.1759",
      "low": "8.5204",
      "close": "8.8481",
      "average": "8.7707",
      "volume": "147837.66",
      "turnover": "1296644.65",
      "trades": "109"
    },
    {
      "date": "2021-11-29",
      "bid": "8.7171",
      "ask": "8.8481",
      "open": "8.8481",
      "high": "8.9628",
      "low": "8.373",
      "close": "8.8809",
      "average": "8.5903",
      "volume": "118095.58",
      "turnover": "1014485",
      "trades": "125"
    },
    {
      "date": "2021-11-30",
      "bid": "8.3893",
      "ask": "8.4549",
      "open": "8.8809",
      "high": "9.1759",
      "low": "8.3566",
      "close": "8.4549",
      "average": "8.4996",
      "volume": "141173.25",
      "turnover": "1199921.15",
      "trades": "117"
    },
    {
      "date": "2021-12-01",
      "bid": "8.6024",
      "ask": "8.6843",
      "open": "8.4549",
      "high": "8.7498",
      "low": "8.1927",
      "close": "8.6515",
      "average": "8.5779",
      "volume": "69217.12",
      "turnover": "593741.46",
      "trades": "95"
    },
    {
      "date": "2021-12-02",
      "bid": "8.2091",
      "ask": "8.2746",
      "open": "8.6515",
      "high": "8.7498",
      "low": "8.2746",
      "close": "8.5204",
      "average": "8.5446",
      "volume": "67062.78",
      "turnover": "573025.98",
      "trades": "65"
    },
    {
      "date": "2021-12-03",
      "bid": "8.3238",
      "ask": "8.4385",
      "open": "8.5204",
      "high": "8.5368",
      "low": "8.3566",
      "close": "8.5204",
      "average": "8.4179",
      "volume": "68096.62",
      "turnover": "573231.1",
      "trades": "60"
    },
    {
      "date": "2021-12-06",
      "bid": "8.1845",
      "ask": "8.2583",
      "open": "8.8318",
      "high": "8.8318",
      "low": "8.1108",
      "close": "8.2746",
      "average": "8.2948",
      "volume": "38214.18",
      "turnover": "316979.99",
      "trades": "72"
    },
    {
      "date": "2021-12-07",
      "bid": "8.3238",
      "ask": "8.373",
      "open": "8.3566",
      "high": "8.7662",
      "low": "8.3074",
      "close": "8.3074",
      "average": "8.5639",
      "volume": "185370.75",
      "turnover": "1587503.48",
      "trades": "140"
    },
    {
      "date": "2021-12-08",
      "bid": "8.2091",
      "ask": "8.3238",
      "open": "8.4385",
      "high": "8.4713",
      "low": "8.1927",
      "close": "8.3402",
      "average": "8.2962",
      "volume": "114353.26",
      "turnover": "948706.34",
      "trades": "83"
    },
    {
      "date": "2021-12-09",
      "bid": "8.3074",
      "ask": "8.4057",
      "open": "8.3566",
      "high": "8.4713",
      "low": "8.2583",
      "close": "8.4221",
      "average": "8.3051",
      "volume": "34641.51",
      "turnover": "287702.68",
      "trades": "38"
    },
    {
      "date": "2021-12-10",
      "bid": "8.1845",
      "ask": "8.3238",
      "open": "8.4057",
      "high": "8.4385",
      "low": "8.1763",
      "close": "8.4385",
      "average": "8.2425",
      "volume": "74737.84",
      "turnover": "616029.22",
      "trades": "62"
    },
    {
      "date": "2021-12-13",
      "bid": "8.119",
      "ask": "8.1927",
      "open": "8.4385",
      "high": "8.4385",
      "low": "8.0289",
      "close": "8.1272",
      "average": "8.1802",
      "volume": "90686.05",
      "turnover": "741833.66",
      "trades": "96"
    },
    {
      "date": "2021-12-14",
      "bid": "8.0453",
      "ask": "8.1026",
      "open": "8.1272",
      "high": "8.1927",
      "low": "8.0371",
      "close": "8.1927",
      "average": "8.1142",
      "volume": "42168.88",
      "turnover": "342165.39",
      "trades": "77"
    },
    {
      "date": "2021-12-15",
      "bid": "7.5127",
      "ask": "7.7749",
      "open": "8.1927",
      "high": "8.4221",
      "low": "7.4799",
      "close": "7.5946",
      "average": "8.0303",
      "volume": "169664.22",
      "turnover": "1362453.26",
      "trades": "146"
    },
    {
      "date": "2021-12-16",
      "bid": "7.5701",
      "ask": "7.7749",
      "open": "7.5865",
      "high": "8.3402",
      "low": "7.5373",
      "close": "7.7257",
      "average": "7.7995",
      "volume": "133678.84",
      "turnover": "1042638.62",
      "trades": "133"
    },
    {
      "date": "2021-12-17",
      "bid": "8.1436",
      "ask": "8.2583",
      "open": "7.7257",
      "high": "8.3566",
      "low": "7.3734",
      "close": "8.2583",
      "average": "8.0303",
      "volume": "161099.35",
      "turnover": "1293674.87",
      "trades": "184"
    },
    {
      "date": "2021-12-20",
      "bid": "7.9469",
      "ask": "8.1272",
      "open": "8.1927",
      "high": "8.2255",
      "low": "7.7995",
      "close": "8.1272",
      "average": "8.0355",
      "volume": "92890.43",
      "turnover": "746426.18",
      "trades": "140"
    },
    {
      "date": "2021-12-21",
      "bid": "8.0371",
      "ask": "8.1272",
      "open": "7.906",
      "high": "8.3238",
      "low": "7.8732",
      "close": "8.1354",
      "average": "8.1269",
      "volume": "39713.06",
      "turnover": "322746.98",
      "trades": "55"
    },
    {
      "date": "2021-12-22",
      "bid": "7.865",
      "ask": "7.9224",
      "open": "8.1272",
      "high": "8.1272",
      "low": "7.7831",
      "close": "7.865",
      "average": "7.9312",
      "volume": "91746.74",
      "turnover": "727669.43",
      "trades": "106"
    },
    {
      "date": "2021-12-23",
      "bid": "7.9387",
      "ask": "8.0125",
      "open": "7.865",
      "high": "8.0453",
      "low": "7.7175",
      "close": "8.0125",
      "average": "7.8852",
      "volume": "75514.14",
      "turnover": "595450.42",
      "trades": "68"
    },
    {
      "date": "2021-12-27",
      "bid": "7.906",
      "ask": "7.9306",
      "open": "8.1026",
      "high": "8.1108",
      "low": "7.824",
      "close": "7.9387",
      "average": "7.9031",
      "volume": "123407.58",
      "turnover": "975306.37",
      "trades": "115"
    },
    {
      "date": "2021-12-28",
      "bid": "7.8814",
      "ask": "8.0125",
      "open": "7.9306",
      "high": "8.0944",
      "low": "7.7093",
      "close": "8.0043",
      "average": "7.8635",
      "volume": "119627.42",
      "turnover": "940690.84",
      "trades": "150"
    },
    {
      "date": "2021-12-29",
      "bid": "7.8732",
      "ask": "8.0453",
      "open": "8.0043",
      "high": "8.0453",
      "low": "7.7257",
      "close": "8.0043",
      "average": "7.8346",
      "volume": "158930.37",
      "turnover": "1245166.08",
      "trades": "139"
    },
    {
      "date": "2021-12-30",
      "bid": "8.7171",
      "ask": "9.6346",
      "open": "7.8732",
      "high": "9.7002",
      "low": "7.7421",
      "close": "9.1759",
      "average": "8.4845",
      "volume": "350834.94",
      "turnover": "2976691.02",
      "trades": "160"
    },
    {
      "date": "2022-01-03",
      "bid": "8.4385",
      "ask": "8.504",
      "open": "8.6187",
      "high": "8.7334",
      "low": "8.1927",
      "close": "8.504",
      "average": "8.475",
      "volume": "231194.08",
      "turnover": "1959373.66",
      "trades": "399"
    },
    {
      "date": "2022-01-04",
      "bid": "8.078",
      "ask": "8.1436",
      "open": "8.291",
      "high": "8.4221",
      "low": "8.0616",
      "close": "8.078",
      "average": "8.1501",
      "volume": "139076.28",
      "turnover": "1133493.25",
      "trades": "220"
    },
    {
      "date": "2022-01-05",
      "bid": "7.9469",
      "ask": "8.0043",
      "open": "8.078",
      "high": "8.1927",
      "low": "7.9142",
      "close": "7.9306",
      "average": "8.023",
      "volume": "52665.94",
      "turnover": "422542.77",
      "trades": "65"
    },
    {
      "date": "2022-01-07",
      "bid": "7.9142",
      "ask": "8.0289",
      "open": "7.9224",
      "high": "7.9633",
      "low": "7.7913",
      "close": "7.9224",
      "average": "7.8961",
      "volume": "61001.34",
      "turnover": "481678.77",
      "trades": "87"
    },
    {
      "date": "2022-01-10",
      "bid": "7.611",
      "ask": "7.7093",
      "open": "7.9224",
      "high": "7.9224",
      "low": "7.5701",
      "close": "7.611",
      "average": "7.7195",
      "volume": "111346.95",
      "turnover": "859551.8",
      "trades": "191"
    },
    {
      "date": "2022-01-11",
      "bid": "7.7831",
      "ask": "7.8896",
      "open": "7.611",
      "high": "7.8814",
      "low": "7.4144",
      "close": "7.824",
      "average": "7.6587",
      "volume": "68005.08",
      "turnover": "520836.59",
      "trades": "94"
    },
    {
      "date": "2022-01-12",
      "bid": "7.7831",
      "ask": "7.8896",
      "open": "7.9797",
      "high": "7.9797",
      "low": "7.7831",
      "close": "7.8896",
      "average": "7.9139",
      "volume": "54516.36",
      "turnover": "431440.47",
      "trades": "29"
    },
    {
      "date": "2022-01-13",
      "bid": "7.5373",
      "ask": "7.611",
      "open": "7.865",
      "high": "8.1518",
      "low": "7.4636",
      "close": "7.5373",
      "average": "7.6256",
      "volume": "159936.13",
      "turnover": "1219614.11",
      "trades": "111"
    },
    {
      "date": "2022-01-14",
      "bid": "7.3734",
      "ask": "7.5291",
      "open": "7.5373",
      "high": "7.5373",
      "low": "7.3653",
      "close": "7.5291",
      "average": "7.4711",
      "volume": "1323625.58",
      "turnover": "9888984.84",
      "trades": "129"
    },
    {
      "date": "2022-01-17",
      "bid": "7.3407",
      "ask": "7.439",
      "open": "7.3734",
      "high": "7.4881",
      "low": "7.2506",
      "close": "7.4472",
      "average": "7.377",
      "volume": "58456.41",
      "turnover": "431237.12",
      "trades": "86"
    },
    {
      "date": "2022-01-18",
      "bid": "7.2506",
      "ask": "7.4062",
      "open": "7.4718",
      "high": "7.7585",
      "low": "6.7999",
      "close": "7.3734",
      "average": "7.366",
      "volume": "177233.09",
      "turnover": "1305509.18",
      "trades": "154"
    },
    {
      "date": "2022-01-19",
      "bid": "7.1768",
      "ask": "7.2178",
      "open": "7.2915",
      "high": "7.2915",
      "low": "7.1277",
      "close": "7.2178",
      "average": "7.1906",
      "volume": "94381.99",
      "turnover": "678669.59",
      "trades": "90"
    },
    {
      "date": "2022-01-20",
      "bid": "7.1604",
      "ask": "7.2751",
      "open": "7.2178",
      "high": "7.4226",
      "low": "7.0539",
      "close": "7.2833",
      "average": "7.2636",
      "volume": "57161.37",
      "turnover": "415200.6",
      "trades": "79"
    },
    {
      "date": "2022-01-21",
      "bid": "7.1195",
      "ask": "7.5373",
      "open": "7.3653",
      "high": "7.439",
      "low": "7.0457",
      "close": "7.144",
      "average": "7.2174",
      "volume": "89991.54",
      "turnover": "649504.63",
      "trades": "109"
    },
    {
      "date": "2022-01-24",
      "bid": "6.7672",
      "ask": "6.9065",
      "open": "7.144",
      "high": "7.144",
      "low": "6.6771",
      "close": "6.9065",
      "average": "6.8463",
      "volume": "103875.73",
      "turnover": "711168.57",
      "trades": "133"
    },
    {
      "date": "2022-01-25",
      "bid": "6.7262",
      "ask": "6.7999",
      "open": "6.9065",
      "high": "6.9556",
      "low": "6.7262",
      "close": "6.7999",
      "average": "6.8781",
      "volume": "21172.32",
      "turnover": "145626.44",
      "trades": "44"
    },
    {
      "date": "2022-01-26",
      "bid": "6.9884",
      "ask": "7.0212",
      "open": "6.8409",
      "high": "7.1277",
      "low": "6.8409",
      "close": "7.0293",
      "average": "6.9406",
      "volume": "26248.75",
      "turnover": "182183.34",
      "trades": "53"
    },
    {
      "date": "2022-01-27",
      "bid": "7.0539",
      "ask": "7.1522",
      "open": "7.3489",
      "high": "7.3489",
      "low": "7.0457",
      "close": "7.144",
      "average": "7.1342",
      "volume": "25639.67",
      "turnover": "182919.49",
      "trades": "55"
    },
    {
      "date": "2022-01-28",
      "bid": "6.8163",
      "ask": "6.9228",
      "open": "7.144",
      "high": "7.144",
      "low": "6.8409",
      "close": "6.9228",
      "average": "6.9409",
      "volume": "34126.43",
      "turnover": "236867.96",
      "trades": "58"
    },
    {
      "date": "2022-01-31",
      "bid": "6.7999",
      "ask": "6.8737",
      "open": "6.7999",
      "high": "7.2424",
      "low": "6.7262",
      "close": "6.7262",
      "average": "6.871",
      "volume": "43612.84",
      "turnover": "299666.34",
      "trades": "82"
    },
    {
      "date": "2022-02-01",
      "bid": "6.9638",
      "ask": "7.013",
      "open": "6.6033",
      "high": "7.1113",
      "low": "6.6033",
      "close": "7.013",
      "average": "6.8124",
      "volume": "108033.05",
      "turnover": "735968.37",
      "trades": "61"
    },
    {
      "date": "2022-02-02",
      "bid": "6.9228",
      "ask": "6.9966",
      "open": "7.0457",
      "high": "7.0457",
      "low": "6.8081",
      "close": "6.9966",
      "average": "6.9884",
      "volume": "84795.49",
      "turnover": "592589.36",
      "trades": "64"
    },
    {
      "date": "2022-02-03",
      "bid": "6.759",
      "ask": "6.8655",
      "open": "6.9392",
      "high": "7.2424",
      "low": "6.6934",
      "close": "6.8573",
      "average": "6.8339",
      "volume": "63723.25",
      "turnover": "435478.39",
      "trades": "78"
    },
    {
      "date": "2022-02-04",
      "bid": "6.7262",
      "ask": "6.7918",
      "open": "6.8573",
      "high": "6.9556",
      "low": "6.6361",
      "close": "6.7918",
      "average": "6.7338",
      "volume": "82730.26",
      "turnover": "557086.74",
      "trades": "104"
    },
    {
      "date": "2022-02-07",
      "bid": "6.7754",
      "ask": "6.8573",
      "open": "6.7918",
      "high": "6.9556",
      "low": "6.6361",
      "close": "6.8573",
      "average": "6.7315",
      "volume": "103823.24",
      "turnover": "698894.62",
      "trades": "74"
    },
    {
      "date": "2022-02-08",
      "bid": "6.8409",
      "ask": "6.8983",
      "open": "6.8573",
      "high": "6.8901",
      "low": "6.6607",
      "close": "6.8409",
      "average": "6.777",
      "volume": "33965.31",
      "turnover": "230184.23",
      "trades": "47"
    },
    {
      "date": "2022-02-09",
      "bid": "6.7672",
      "ask": "6.8245",
      "open": "6.9065",
      "high": "6.9065",
      "low": "6.7098",
      "close": "6.8245",
      "average": "6.8521",
      "volume": "37867.53",
      "turnover": "259474.17",
      "trades": "17"
    },
    {
      "date": "2022-02-10",
      "bid": "6.8409",
      "ask": "6.9228",
      "open": "6.8245",
      "high": "6.9228",
      "low": "6.8163",
      "close": "6.8491",
      "average": "6.9097",
      "volume": "73872.45",
      "turnover": "510444.58",
      "trades": "27"
    },
    {
      "date": "2022-02-11",
      "bid": "6.9638",
      "ask": "7.0375",
      "open": "6.8409",
      "high": "7.1277",
      "low": "6.7426",
      "close": "7.0375",
      "average": "6.968",
      "volume": "19905.35",
      "turnover": "138700.43",
      "trades": "34"
    },
    {
      "date": "2022-02-14",
      "bid": "6.7098",
      "ask": "6.7672",
      "open": "6.5542",
      "high": "6.9228",
      "low": "6.5542",
      "close": "6.759",
      "average": "6.5936",
      "volume": "94779.9",
      "turnover": "624941.74",
      "trades": "110"
    },
    {
      "date": "2022-02-15",
      "bid": "6.759",
      "ask": "6.8491",
      "open": "6.759",
      "high": "6.8491",
      "low": "6.5542",
      "close": "6.8409",
      "average": "6.7602",
      "volume": "156982.31",
      "turnover": "1061245.9",
      "trades": "65"
    },
    {
      "date": "2022-02-16",
      "bid": "6.8409",
      "ask": "6.8573",
      "open": "6.759",
      "high": "6.9802",
      "low": "6.5869",
      "close": "6.8983",
      "average": "6.8169",
      "volume": "84977.36",
      "turnover": "579285.64",
      "trades": "63"
    },
    {
      "date": "2022-02-17",
      "bid": "6.7508",
      "ask": "6.8163",
      "open": "6.7426",
      "high": "6.9638",
      "low": "6.718",
      "close": "6.9638",
      "average": "6.8303",
      "volume": "51550.33",
      "turnover": "352105.52",
      "trades": "64"
    },
    {
      "date": "2022-02-18",
      "bid": "6.718",
      "ask": "6.7754",
      "open": "6.9638",
      "high": "6.9884",
      "low": "6.546",
      "close": "6.7999",
      "average": "6.651",
      "volume": "209617.74",
      "turnover": "1394186.73",
      "trades": "100"
    },
    {
      "date": "2022-02-21",
      "bid": "6.7508",
      "ask": "6.8983",
      "open": "6.5624",
      "high": "6.9474",
      "low": "6.2265",
      "close": "6.8983",
      "average": "6.489",
      "volume": "237575.32",
      "turnover": "1541643.97",
      "trades": "164"
    },
    {
      "date": "2022-02-22",
      "bid": "6.7754",
      "ask": "6.8737",
      "open": "6.8819",
      "high": "6.9638",
      "low": "6.5542",
      "close": "6.8737",
      "average": "6.8464",
      "volume": "218232.66",
      "turnover": "1494110.75",
      "trades": "134"
    },
    {
      "date": "2022-02-23",
      "bid": "6.6525",
      "ask": "6.7016",
      "open": "6.8737",
      "high": "6.9065",
      "low": "6.6853",
      "close": "6.7016",
      "average": "6.7917",
      "volume": "85187.3",
      "turnover": "578570.31",
      "trades": "38"
    },
    {
      "date": "2022-02-24",
      "bid": "6.5951",
      "ask": "6.6361",
      "open": "6.3821",
      "high": "6.6771",
      "low": "6.2265",
      "close": "6.6361",
      "average": "6.4754",
      "volume": "409015.51",
      "turnover": "2648538.2",
      "trades": "165"
    },
    {
      "date": "2022-02-25",
      "bid": "6.6033",
      "ask": "6.6853",
      "open": "6.3903",
      "high": "6.7016",
      "low": "6.3903",
      "close": "6.6934",
      "average": "6.5995",
      "volume": "103448.52",
      "turnover": "682713.87",
      "trades": "76"
    },
    {
      "date": "2022-02-28",
      "bid": "6.2592",
      "ask": "6.3821",
      "open": "6.6934",
      "high": "7.2096",
      "low": "6.3084",
      "close": "6.4313",
      "average": "6.6773",
      "volume": "489419.32",
      "turnover": "3268031.73",
      "trades": "267"
    },
    {
      "date": "2022-03-01",
      "bid": "6.4559",
      "ask": "6.6197",
      "open": "6.4722",
      "high": "6.6525",
      "low": "6.4559",
      "close": "6.5132",
      "average": "6.5008",
      "volume": "61762.99",
      "turnover": "401513.13",
      "trades": "31"
    },
    {
      "date": "2022-03-02",
      "bid": "6.4804",
      "ask": "6.6934",
      "open": "6.4722",
      "high": "6.7016",
      "low": "6.2428",
      "close": "6.7016",
      "average": "6.3685",
      "volume": "100624.08",
      "turnover": "640828.88",
      "trades": "69"
    },
    {
      "date": "2022-03-03",
      "bid": "6.2428",
      "ask": "6.3739",
      "open": "6.4722",
      "high": "6.6853",
      "low": "6.2428",
      "close": "6.4722",
      "average": "6.3594",
      "volume": "102210.85",
      "turnover": "650007.43",
      "trades": "99"
    },
    {
      "date": "2022-03-04",
      "bid": "6.3493",
      "ask": "6.4395",
      "open": "6.464",
      "high": "6.5706",
      "low": "6.3493",
      "close": "6.4395",
      "average": "6.3951",
      "volume": "31393.53",
      "turnover": "200765.1",
      "trades": "47"
    },
    {
      "date": "2022-03-07",
      "bid": "6.1855",
      "ask": "6.3821",
      "open": "6.2265",
      "high": "6.3903",
      "low": "5.9069",
      "close": "6.3903",
      "average": "6.1515",
      "volume": "52800.21",
      "turnover": "324803.96",
      "trades": "47"
    },
    {
      "date": "2022-03-08",
      "bid": "6.1855",
      "ask": "6.3575",
      "open": "6.3903",
      "high": "6.7016",
      "low": "6.1445",
      "close": "6.3084",
      "average": "6.4717",
      "volume": "50640.99",
      "turnover": "327736.93",
      "trades": "47"
    },
    {
      "date": "2022-03-09",
      "bid": "6.546",
      "ask": "6.6033",
      "open": "6.6279",
      "high": "6.6279",
      "low": "6.3493",
      "close": "6.6115",
      "average": "6.5289",
      "volume": "57742.37",
      "turnover": "376994.91",
      "trades": "34"
    },
    {
      "date": "2022-03-10",
      "bid": "6.5542",
      "ask": "6.5951",
      "open": "6.6197",
      "high": "6.6197",
      "low": "6.251",
      "close": "6.5542",
      "average": "6.4771",
      "volume": "113426.83",
      "turnover": "734682.04",
      "trades": "87"
    },
    {
      "date": "2022-03-11",
      "bid": "6.4722",
      "ask": "6.6033",
      "open": "6.6197",
      "high": "6.6361",
      "low": "6.5132",
      "close": "6.6115",
      "average": "6.5655",
      "volume": "74891.64",
      "turnover": "491699.76",
      "trades": "35"
    },
    {
      "date": "2022-03-14",
      "bid": "6.5542",
      "ask": "6.6115",
      "open": "6.6033",
      "high": "6.6115",
      "low": "6.5132",
      "close": "6.6115",
      "average": "6.5533",
      "volume": "10112.57",
      "turnover": "66270.89",
      "trades": "40"
    },
    {
      "date": "2022-03-15",
      "bid": "6.5624",
      "ask": "6.6279",
      "open": "6.6115",
      "high": "6.6361",
      "low": "6.3903",
      "close": "6.6361",
      "average": "6.4597",
      "volume": "16477.94",
      "turnover": "106443.75",
      "trades": "34"
    },
    {
      "date": "2022-03-16",
      "bid": "6.5869",
      "ask": "6.6853",
      "open": "6.6279",
      "high": "6.7016",
      "low": "6.4559",
      "close": "6.6853",
      "average": "6.6588",
      "volume": "42676.65",
      "turnover": "284176.45",
      "trades": "56"
    },
    {
      "date": "2022-03-17",
      "bid": "6.5706",
      "ask": "6.6361",
      "open": "6.6934",
      "high": "6.7016",
      "low": "6.5706",
      "close": "6.5706",
      "average": "6.6163",
      "volume": "44473.35",
      "turnover": "294250.86",
      "trades": "46"
    },
    {
      "date": "2022-03-18",
      "bid": "6.5706",
      "ask": "6.6361",
      "open": "6.4395",
      "high": "6.6771",
      "low": "6.4395",
      "close": "6.6361",
      "average": "6.5655",
      "volume": "35001.59",
      "turnover": "229804.24",
      "trades": "39"
    },
    {
      "date": "2022-03-21",
      "bid": "6.4886",
      "ask": "6.5542",
      "open": "6.3166",
      "high": "6.5787",
      "low": "6.3166",
      "close": "6.4886",
      "average": "6.5318",
      "volume": "50288.24",
      "turnover": "328476.11",
      "trades": "44"
    },
    {
      "date": "2022-03-22",
      "bid": "6.4886",
      "ask": "6.5542",
      "open": "6.4722",
      "high": "6.5624",
      "low": "6.4559",
      "close": "6.5542",
      "average": "6.5173",
      "volume": "60282.41",
      "turnover": "392880.99",
      "trades": "50"
    },
    {
      "date": "2022-03-23",
      "bid": "6.4067",
      "ask": "6.546",
      "open": "6.3985",
      "high": "6.546",
      "low": "6.3903",
      "close": "6.3903",
      "average": "6.4552",
      "volume": "16761.11",
      "turnover": "108197.28",
      "trades": "22"
    },
    {
      "date": "2022-03-24",
      "bid": "6.5296",
      "ask": "6.6197",
      "open": "6.5378",
      "high": "6.6197",
      "low": "6.4395",
      "close": "6.6197",
      "average": "6.5299",
      "volume": "22785.94",
      "turnover": "148792.14",
      "trades": "34"
    },
    {
      "date": "2022-03-25",
      "bid": "6.505",
      "ask": "6.5542",
      "open": "6.5542",
      "high": "6.6279",
      "low": "6.4804",
      "close": "6.505",
      "average": "6.5491",
      "volume": "113329.19",
      "turnover": "742205.01",
      "trades": "59"
    },
    {
      "date": "2022-03-28",
      "bid": "6.5132",
      "ask": "6.5869",
      "open": "6.505",
      "high": "6.718",
      "low": "6.3084",
      "close": "6.5951",
      "average": "6.5838",
      "volume": "56668.25",
      "turnover": "373095.43",
      "trades": "37"
    },
    {
      "date": "2022-03-29",
      "bid": "6.6115",
      "ask": "6.6279",
      "open": "6.8163",
      "high": "6.8163",
      "low": "6.6115",
      "close": "6.6279",
      "average": "6.6768",
      "volume": "70629.34",
      "turnover": "471580.51",
      "trades": "60"
    },
    {
      "date": "2022-03-30",
      "bid": "6.5706",
      "ask": "6.6279",
      "open": "6.7098",
      "high": "6.7098",
      "low": "6.4968",
      "close": "6.5787",
      "average": "6.5769",
      "volume": "45641.46",
      "turnover": "300182.4",
      "trades": "35"
    },
    {
      "date": "2022-03-31",
      "bid": "6.4313",
      "ask": "6.546",
      "open": "6.5787",
      "high": "6.6197",
      "low": "6.4722",
      "close": "6.5542",
      "average": "6.5021",
      "volume": "34008.03",
      "turnover": "221126.18",
      "trades": "48"
    },
    {
      "date": "2022-04-01",
      "bid": "6.5869",
      "ask": "6.6033",
      "open": "6.5542",
      "high": "6.6033",
      "low": "6.4313",
      "close": "6.6033",
      "average": "6.5456",
      "volume": "36974.06",
      "turnover": "242021.79",
      "trades": "33"
    },
    {
      "date": "2022-04-04",
      "bid": "6.5542",
      "ask": "6.5951",
      "open": "6.6033",
      "high": "6.6279",
      "low": "6.5214",
      "close": "6.5542",
      "average": "6.5517",
      "volume": "18087.89",
      "turnover": "118508.02",
      "trades": "21"
    },
    {
      "date": "2022-04-05",
      "bid": "6.5542",
      "ask": "6.5869",
      "open": "6.5542",
      "high": "6.6689",
      "low": "6.4968",
      "close": "6.5951",
      "average": "6.5418",
      "volume": "24858.5",
      "turnover": "162620.95",
      "trades": "36"
    },
    {
      "date": "2022-04-06",
      "bid": "6.4395",
      "ask": "6.546",
      "open": "6.5869",
      "high": "6.6197",
      "low": "6.3493",
      "close": "6.5542",
      "average": "6.4284",
      "volume": "50348.05",
      "turnover": "323659.16",
      "trades": "41"
    },
    {
      "date": "2022-04-07",
      "bid": "6.4722",
      "ask": "6.546",
      "open": "6.5542",
      "high": "6.6279",
      "low": "6.4313",
      "close": "6.546",
      "average": "6.5668",
      "volume": "129459.26",
      "turnover": "850142.14",
      "trades": "54"
    },
    {
      "date": "2022-04-08",
      "bid": "6.4968",
      "ask": "6.5624",
      "open": "6.5787",
      "high": "6.5951",
      "low": "6.4722",
      "close": "6.5624",
      "average": "6.5367",
      "volume": "12420.7",
      "turnover": "81190.84",
      "trades": "23"
    },
    {
      "date": "2022-04-11",
      "bid": "6.4477",
      "ask": "6.5132",
      "open": "6.5624",
      "high": "6.6197",
      "low": "6.4395",
      "close": "6.5132",
      "average": "6.4675",
      "volume": "3775.27",
      "turnover": "24416.8",
      "trades": "11"
    },
    {
      "date": "2022-04-12",
      "bid": "6.4149",
      "ask": "6.4313",
      "open": "6.5132",
      "high": "6.5132",
      "low": "6.4313",
      "close": "6.4313",
      "average": "6.434",
      "volume": "26861.48",
      "turnover": "172828.41",
      "trades": "16"
    },
    {
      "date": "2022-04-13",
      "bid": "6.4559",
      "ask": "6.5132",
      "open": "6.4968",
      "high": "6.5296",
      "low": "6.4559",
      "close": "6.5132",
      "average": "6.4995",
      "volume": "8569.75",
      "turnover": "55699.47",
      "trades": "18"
    },
    {
      "date": "2022-04-14",
      "bid": "6.4722",
      "ask": "6.5378",
      "open": "6.6197",
      "high": "6.6197",
      "low": "6.464",
      "close": "6.5214",
      "average": "6.5148",
      "volume": "3714.25",
      "turnover": "24197.97",
      "trades": "16"
    },
    {
      "date": "2022-04-19",
      "bid": "6.4477",
      "ask": "6.4722",
      "open": "6.5214",
      "high": "6.5214",
      "low": "6.4722",
      "close": "6.4722",
      "average": "6.4743",
      "volume": "5676.95",
      "turnover": "36754.48",
      "trades": "17"
    },
    {
      "date": "2022-04-20",
      "bid": "6.4313",
      "ask": "6.5542",
      "open": "6.4722",
      "high": "6.5542",
      "low": "6.4313",
      "close": "6.5542",
      "average": "6.4453",
      "volume": "34405.94",
      "turnover": "221757.65",
      "trades": "20"
    },
    {
      "date": "2022-04-21",
      "bid": "6.4886",
      "ask": "6.546",
      "open": "6.3985",
      "high": "6.546",
      "low": "6.3985",
      "close": "6.546",
      "average": "6.4545",
      "volume": "13997.7",
      "turnover": "90349.97",
      "trades": "22"
    },
    {
      "date": "2022-04-22",
      "bid": "6.3575",
      "ask": "6.3985",
      "open": "6.6279",
      "high": "6.6279",
      "low": "6.3493",
      "close": "6.3985",
      "average": "6.3951",
      "volume": "53875.55",
      "turnover": "344539.57",
      "trades": "38"
    },
    {
      "date": "2022-04-25",
      "bid": "6.3575",
      "ask": "6.5214",
      "open": "6.3903",
      "high": "6.5542",
      "low": "6.3575",
      "close": "6.5214",
      "average": "6.4344",
      "volume": "29965.44",
      "turnover": "192811.44",
      "trades": "27"
    },
    {
      "date": "2022-04-26",
      "bid": "6.3166",
      "ask": "6.4477",
      "open": "6.5542",
      "high": "6.5542",
      "low": "6.3084",
      "close": "6.4477",
      "average": "6.3619",
      "volume": "79318.71",
      "turnover": "504621.02",
      "trades": "36"
    },
    {
      "date": "2022-04-27",
      "bid": "6.333",
      "ask": "6.4722",
      "open": "6.3084",
      "high": "6.6279",
      "low": "6.2674",
      "close": "6.4722",
      "average": "6.3412",
      "volume": "17799.84",
      "turnover": "112873.57",
      "trades": "32"
    },
    {
      "date": "2022-04-28",
      "bid": "6.3657",
      "ask": "6.5378",
      "open": "6.3084",
      "high": "6.6934",
      "low": "6.2265",
      "close": "6.5378",
      "average": "6.3515",
      "volume": "92403.42",
      "turnover": "586901.56",
      "trades": "70"
    },
    {
      "date": "2022-04-29",
      "bid": "6.3821",
      "ask": "6.464",
      "open": "6.5378",
      "high": "6.5378",
      "low": "6.2346",
      "close": "6.4067",
      "average": "6.3894",
      "volume": "61396.81",
      "turnover": "392293.57",
      "trades": "56"
    },
    {
      "date": "2022-05-02",
      "bid": "6.2756",
      "ask": "6.3493",
      "open": "6.4067",
      "high": "6.4722",
      "low": "6.2674",
      "close": "6.3493",
      "average": "6.3936",
      "volume": "11643.19",
      "turnover": "74442.74",
      "trades": "21"
    },
    {
      "date": "2022-05-03",
      "bid": "6.251",
      "ask": "6.3739",
      "open": "6.3493",
      "high": "6.5542",
      "low": "6.1855",
      "close": "6.3903",
      "average": "6.2725",
      "volume": "63590.21",
      "turnover": "398873.02",
      "trades": "43"
    },
    {
      "date": "2022-05-04",
      "bid": "6.2346",
      "ask": "6.3084",
      "open": "6.3903",
      "high": "6.3903",
      "low": "6.1691",
      "close": "6.2674",
      "average": "6.266",
      "volume": "3764.29",
      "turnover": "23587.5",
      "trades": "12"
    },
    {
      "date": "2022-05-05",
      "bid": "6.2265",
      "ask": "6.3002",
      "open": "6.1691",
      "high": "6.3248",
      "low": "6.1691",
      "close": "6.2265",
      "average": "6.2437",
      "volume": "33093.81",
      "turnover": "206630.31",
      "trades": "23"
    },
    {
      "date": "2022-05-06",
      "bid": "6.1036",
      "ask": "6.1609",
      "open": "6.2265",
      "high": "6.505",
      "low": "6.0626",
      "close": "6.1609",
      "average": "6.1314",
      "volume": "131984.66",
      "turnover": "809256.95",
      "trades": "51"
    },
    {
      "date": "2022-05-09",
      "bid": "5.9069",
      "ask": "5.9151",
      "open": "6.5542",
      "high": "6.5542",
      "low": "5.8168",
      "close": "6.1445",
      "average": "5.9739",
      "volume": "102380.51",
      "turnover": "611614.34",
      "trades": "52"
    },
    {
      "date": "2022-05-10",
      "bid": "6.0708",
      "ask": "6.3084",
      "open": "6.1363",
      "high": "6.5132",
      "low": "5.9889",
      "close": "6.2265",
      "average": "6.1157",
      "volume": "47764.06",
      "turnover": "292113.9",
      "trades": "37"
    },
    {
      "date": "2022-05-11",
      "bid": "6.0708",
      "ask": "6.1363",
      "open": "6.2674",
      "high": "6.3002",
      "low": "6.0544",
      "close": "6.0708",
      "average": "6.0835",
      "volume": "21365.17",
      "turnover": "129976.42",
      "trades": "16"
    },
    {
      "date": "2022-05-12",
      "bid": "5.8987",
      "ask": "6.1363",
      "open": "6.0626",
      "high": "6.0626",
      "low": "5.7349",
      "close": "5.8906",
      "average": "5.9527",
      "volume": "71947.58",
      "turnover": "428289.01",
      "trades": "37"
    },
    {
      "date": "2022-05-13",
      "bid": "5.9151",
      "ask": "5.9561",
      "open": "5.8987",
      "high": "6.1445",
      "low": "5.7349",
      "close": "5.9151",
      "average": "5.9508",
      "volume": "20114.07",
      "turnover": "119694.69",
      "trades": "30"
    },
    {
      "date": "2022-05-16",
      "bid": "5.9397",
      "ask": "6.1445",
      "open": "5.9397",
      "high": "6.1445",
      "low": "5.9233",
      "close": "6.1445",
      "average": "5.9388",
      "volume": "10710.66",
      "turnover": "63609.08",
      "trades": "18"
    },
    {
      "date": "2022-05-17",
      "bid": "6.1527",
      "ask": "6.292",
      "open": "6.0626",
      "high": "6.333",
      "low": "6.0544",
      "close": "6.3002",
      "average": "6.1459",
      "volume": "53334.83",
      "turnover": "327793.93",
      "trades": "25"
    },
    {
      "date": "2022-05-18",
      "bid": "6.1937",
      "ask": "6.3002",
      "open": "6.333",
      "high": "6.4231",
      "low": "6.1445",
      "close": "6.292",
      "average": "6.3002",
      "volume": "74558.42",
      "turnover": "469737.64",
      "trades": "35"
    },
    {
      "date": "2022-05-19",
      "bid": "6.1609",
      "ask": "6.2183",
      "open": "6.1937",
      "high": "6.3248",
      "low": "6.1445",
      "close": "6.2183",
      "average": "6.1471",
      "volume": "26849.28",
      "turnover": "165048.75",
      "trades": "10"
    },
    {
      "date": "2022-05-20",
      "bid": "6.079",
      "ask": "6.1036",
      "open": "6.2019",
      "high": "6.5378",
      "low": "6.1036",
      "close": "6.1036",
      "average": "6.269",
      "volume": "140191.9",
      "turnover": "878862.11",
      "trades": "28"
    },
    {
      "date": "2022-05-23",
      "bid": "6.1445",
      "ask": "6.1937",
      "open": "6.079",
      "high": "6.2183",
      "low": "5.9397",
      "close": "6.1363",
      "average": "6.0549",
      "volume": "40850.65",
      "turnover": "247348.69",
      "trades": "36"
    },
    {
      "date": "2022-05-24",
      "bid": "6.0954",
      "ask": "6.3002",
      "open": "6.1363",
      "high": "6.3084",
      "low": "6.0872",
      "close": "6.3084",
      "average": "6.2665",
      "volume": "39623.96",
      "turnover": "248307.44",
      "trades": "25"
    },
    {
      "date": "2022-05-25",
      "bid": "6.1609",
      "ask": "6.2674",
      "open": "6.3084",
      "high": "6.3657",
      "low": "6.1609",
      "close": "6.2674",
      "average": "6.3048",
      "volume": "29223.32",
      "turnover": "184246.91",
      "trades": "22"
    },
    {
      "date": "2022-05-27",
      "bid": "6.3903",
      "ask": "6.4722",
      "open": "6.3166",
      "high": "6.4722",
      "low": "6.2674",
      "close": "6.4722",
      "average": "6.35",
      "volume": "104431.1",
      "turnover": "663140.42",
      "trades": "34"
    },
    {
      "date": "2022-05-30",
      "bid": "6.2756",
      "ask": "6.3821",
      "open": "6.2265",
      "high": "6.5378",
      "low": "6.2265",
      "close": "6.4313",
      "average": "6.3415",
      "volume": "10694.79",
      "turnover": "67821.74",
      "trades": "25"
    },
    {
      "date": "2022-05-31",
      "bid": "6.3903",
      "ask": "6.4231",
      "open": "6.4313",
      "high": "6.5542",
      "low": "6.2674",
      "close": "6.3903",
      "average": "6.3437",
      "volume": "239275.6",
      "turnover": "1517898.37",
      "trades": "63"
    },
    {
      "date": "2022-06-01",
      "bid": "6.3412",
      "ask": "6.4804",
      "open": "6.3903",
      "high": "6.505",
      "low": "6.3084",
      "close": "6.4804",
      "average": "6.4473",
      "volume": "10343.26",
      "turnover": "66687.03",
      "trades": "18"
    },
    {
      "date": "2022-06-02",
      "bid": "6.3084",
      "ask": "6.3903",
      "open": "6.2428",
      "high": "6.505",
      "low": "6.2428",
      "close": "6.3903",
      "average": "6.3475",
      "volume": "52303.43",
      "turnover": "331997.46",
      "trades": "22"
    },
    {
      "date": "2022-06-03",
      "bid": "6.3166",
      "ask": "6.3903",
      "open": "6.3903",
      "high": "6.4804",
      "low": "6.2674",
      "close": "6.4804",
      "average": "6.3787",
      "volume": "28088.18",
      "turnover": "179167.46",
      "trades": "34"
    },
    {
      "date": "2022-06-07",
      "bid": "6.3903",
      "ask": "6.4968",
      "open": "6.2674",
      "high": "6.5378",
      "low": "6.2674",
      "close": "6.5132",
      "average": "6.4189",
      "volume": "94779.9",
      "turnover": "608384.08",
      "trades": "43"
    },
    {
      "date": "2022-06-08",
      "bid": "6.3493",
      "ask": "6.464",
      "open": "6.5132",
      "high": "6.5132",
      "low": "6.2756",
      "close": "6.464",
      "average": "6.3302",
      "volume": "6569.2",
      "turnover": "41584.6",
      "trades": "17"
    },
    {
      "date": "2022-06-09",
      "bid": "6.2756",
      "ask": "6.333",
      "open": "6.464",
      "high": "6.464",
      "low": "6.2756",
      "close": "6.333",
      "average": "6.3687",
      "volume": "3986.44",
      "turnover": "25388.56",
      "trades": "14"
    },
    {
      "date": "2022-06-10",
      "bid": "6.2756",
      "ask": "6.3575",
      "open": "6.333",
      "high": "6.505",
      "low": "6.2674",
      "close": "6.3575",
      "average": "6.2814",
      "volume": "25759.29",
      "turnover": "161806.95",
      "trades": "25"
    },
    {
      "date": "2022-06-13",
      "bid": "6.2265",
      "ask": "6.2674",
      "open": "6.3575",
      "high": "6.3575",
      "low": "6.1527",
      "close": "6.2674",
      "average": "6.2206",
      "volume": "30158.29",
      "turnover": "187605.24",
      "trades": "15"
    },
    {
      "date": "2022-06-14",
      "bid": "6.1937",
      "ask": "6.2674",
      "open": "6.2674",
      "high": "6.4231",
      "low": "6.1937",
      "close": "6.2674",
      "average": "6.3211",
      "volume": "14611.66",
      "turnover": "92361.66",
      "trades": "18"
    },
    {
      "date": "2022-06-15",
      "bid": "6.2265",
      "ask": "6.3903",
      "open": "6.3002",
      "high": "6.4149",
      "low": "6.1445",
      "close": "6.3903",
      "average": "6.4058",
      "volume": "7417.51",
      "turnover": "47515.4",
      "trades": "6"
    },
    {
      "date": "2022-06-16",
      "bid": "6.2346",
      "ask": "6.4231",
      "open": "6.1527",
      "high": "6.5132",
      "low": "6.1118",
      "close": "6.4231",
      "average": "6.3398",
      "volume": "147826.68",
      "turnover": "937198.19",
      "trades": "87"
    },
    {
      "date": "2022-06-17",
      "bid": "6.3903",
      "ask": "6.5132",
      "open": "6.4231",
      "high": "6.5132",
      "low": "6.1855",
      "close": "6.5132",
      "average": "6.4389",
      "volume": "68067.33",
      "turnover": "438281.82",
      "trades": "58"
    },
    {
      "date": "2022-06-20",
      "bid": "6.6279",
      "ask": "6.7098",
      "open": "6.7344",
      "high": "7.2178",
      "low": "6.5132",
      "close": "6.7098",
      "average": "6.8133",
      "volume": "471554.79",
      "turnover": "3212884.06",
      "trades": "219"
    },
    {
      "date": "2022-06-21",
      "bid": "6.4395",
      "ask": "6.5132",
      "open": "6.7098",
      "high": "6.7344",
      "low": "6.2592",
      "close": "6.5132",
      "average": "6.4416",
      "volume": "122704.53",
      "turnover": "790424",
      "trades": "103"
    },
    {
      "date": "2022-06-22",
      "bid": "6.2838",
      "ask": "6.4559",
      "open": "6.5132",
      "high": "6.5132",
      "low": "6.1445",
      "close": "6.464",
      "average": "6.2529",
      "volume": "209378.51",
      "turnover": "1309234.38",
      "trades": "189"
    },
    {
      "date": "2022-06-23",
      "bid": "6.333",
      "ask": "6.4231",
      "open": "6.464",
      "high": "6.5132",
      "low": "6.1118",
      "close": "6.3084",
      "average": "6.4165",
      "volume": "10838.82",
      "turnover": "69548.49",
      "trades": "26"
    },
    {
      "date": "2022-06-27",
      "bid": "6.2346",
      "ask": "6.2838",
      "open": "6.0216",
      "high": "6.5132",
      "low": "6.0216",
      "close": "6.2838",
      "average": "6.28",
      "volume": "56353.34",
      "turnover": "353904.94",
      "trades": "48"
    },
    {
      "date": "2022-06-28",
      "bid": "6.4149",
      "ask": "6.5132",
      "open": "6.3002",
      "high": "7.0457",
      "low": "6.3002",
      "close": "6.3903",
      "average": "6.5281",
      "volume": "74319.18",
      "turnover": "485167.24",
      "trades": "61"
    },
    {
      "date": "2022-06-29",
      "bid": "6.2019",
      "ask": "6.3412",
      "open": "6.4313",
      "high": "6.505",
      "low": "6.1609",
      "close": "6.2674",
      "average": "6.2533",
      "volume": "55911.49",
      "turnover": "349636.59",
      "trades": "50"
    },
    {
      "date": "2022-06-30",
      "bid": "6.2265",
      "ask": "6.333",
      "open": "6.3493",
      "high": "6.3493",
      "low": "6.1691",
      "close": "6.333",
      "average": "6.2195",
      "volume": "6499.63",
      "turnover": "40424.75",
      "trades": "27"
    },
    {
      "date": "2022-07-01",
      "bid": "6.2346",
      "ask": "6.292",
      "open": "6.333",
      "high": "6.5132",
      "low": "6.2101",
      "close": "6.3985",
      "average": "6.378",
      "volume": "19440.31",
      "turnover": "123991.98",
      "trades": "55"
    },
    {
      "date": "2022-07-04",
      "bid": "6.2674",
      "ask": "6.3084",
      "open": "6.3985",
      "high": "6.3985",
      "low": "6.2019",
      "close": "6.3084",
      "average": "6.2952",
      "volume": "14749.59",
      "turnover": "92852.15",
      "trades": "30"
    },
    {
      "date": "2022-07-05",
      "bid": "6.3084",
      "ask": "6.3903",
      "open": "6.4313",
      "high": "6.4313",
      "low": "6.1527",
      "close": "6.3739",
      "average": "6.3428",
      "volume": "29190.37",
      "turnover": "185148.96",
      "trades": "45"
    },
    {
      "date": "2022-07-06",
      "bid": "6.3084",
      "ask": "6.3739",
      "open": "6.4722",
      "high": "6.5132",
      "low": "6.1527",
      "close": "6.3739",
      "average": "6.2782",
      "volume": "42522.85",
      "turnover": "266965.68",
      "trades": "67"
    },
    {
      "date": "2022-07-07",
      "bid": "6.3575",
      "ask": "6.505",
      "open": "6.4559",
      "high": "6.5132",
      "low": "6.3084",
      "close": "6.4313",
      "average": "6.4256",
      "volume": "60389.83",
      "turnover": "388046.98",
      "trades": "58"
    },
    {
      "date": "2022-07-08",
      "bid": "6.505",
      "ask": "6.5132",
      "open": "6.4313",
      "high": "6.5132",
      "low": "6.2592",
      "close": "6.5132",
      "average": "6.4821",
      "volume": "22699.28",
      "turnover": "147140.24",
      "trades": "24"
    },
    {
      "date": "2022-07-11",
      "bid": "6.3493",
      "ask": "6.3985",
      "open": "6.505",
      "high": "6.5132",
      "low": "6.2838",
      "close": "6.4722",
      "average": "6.4132",
      "volume": "12647.73",
      "turnover": "81112.94",
      "trades": "27"
    },
    {
      "date": "2022-07-12",
      "bid": "6.505",
      "ask": "6.5132",
      "open": "6.5132",
      "high": "6.5132",
      "low": "6.3084",
      "close": "6.5132",
      "average": "6.3484",
      "volume": "33420.93",
      "turnover": "212172.73",
      "trades": "24"
    },
    {
      "date": "2022-07-13",
      "bid": "6.3575",
      "ask": "6.464",
      "open": "6.3903",
      "high": "6.5132",
      "low": "6.0544",
      "close": "6.505",
      "average": "6.4114",
      "volume": "74573.06",
      "turnover": "478118.46",
      "trades": "46"
    },
    {
      "date": "2022-07-14",
      "bid": "6.2756",
      "ask": "6.3903",
      "open": "6.0626",
      "high": "6.5132",
      "low": "6.0626",
      "close": "6.3903",
      "average": "6.2932",
      "volume": "51605.25",
      "turnover": "324764.04",
      "trades": "28"
    },
    {
      "date": "2022-07-15",
      "bid": "6.3084",
      "ask": "6.4067",
      "open": "6.3739",
      "high": "6.4313",
      "low": "6.1855",
      "close": "6.4067",
      "average": "6.3081",
      "volume": "12540.32",
      "turnover": "79106.93",
      "trades": "17"
    },
    {
      "date": "2022-07-18",
      "bid": "6.2428",
      "ask": "6.4559",
      "open": "6.4067",
      "high": "6.7508",
      "low": "6.1445",
      "close": "6.4559",
      "average": "6.3629",
      "volume": "30508.6",
      "turnover": "194126.8",
      "trades": "48"
    },
    {
      "date": "2022-07-19",
      "bid": "6.3985",
      "ask": "6.6853",
      "open": "6.4559",
      "high": "7.3734",
      "low": "6.1855",
      "close": "6.6525",
      "average": "6.534",
      "volume": "45781.82",
      "turnover": "299142.23",
      "trades": "50"
    },
    {
      "date": "2022-07-20",
      "bid": "6.3903",
      "ask": "6.5542",
      "open": "6.6525",
      "high": "6.6525",
      "low": "6.4395",
      "close": "6.6361",
      "average": "6.5204",
      "volume": "43825.22",
      "turnover": "285761.29",
      "trades": "29"
    },
    {
      "date": "2022-07-21",
      "bid": "6.4722",
      "ask": "6.5951",
      "open": "6.6361",
      "high": "6.7098",
      "low": "6.3739",
      "close": "6.5542",
      "average": "6.6342",
      "volume": "25795.91",
      "turnover": "171136.26",
      "trades": "21"
    },
    {
      "date": "2022-07-22",
      "bid": "6.5542",
      "ask": "6.5706",
      "open": "6.3412",
      "high": "6.5951",
      "low": "6.1363",
      "close": "6.5706",
      "average": "6.4291",
      "volume": "39522.65",
      "turnover": "254098.15",
      "trades": "46"
    },
    {
      "date": "2022-07-25",
      "bid": "6.5951",
      "ask": "6.6361",
      "open": "6.5706",
      "high": "6.718",
      "low": "6.5542",
      "close": "6.6361",
      "average": "6.6136",
      "volume": "23076.44",
      "turnover": "152618.73",
      "trades": "26"
    },
    {
      "date": "2022-07-26",
      "bid": "6.5542",
      "ask": "6.5951",
      "open": "6.5542",
      "high": "6.6361",
      "low": "6.505",
      "close": "6.5542",
      "average": "6.5822",
      "volume": "26736.98",
      "turnover": "175988.86",
      "trades": "30"
    },
    {
      "date": "2022-07-27",
      "bid": "6.5132",
      "ask": "6.5542",
      "open": "6.4722",
      "high": "6.5542",
      "low": "6.4722",
      "close": "6.5542",
      "average": "6.507",
      "volume": "10461.66",
      "turnover": "68074.25",
      "trades": "15"
    },
    {
      "date": "2022-07-28",
      "bid": "6.5132",
      "ask": "6.5542",
      "open": "6.5542",
      "high": "6.6361",
      "low": "6.4804",
      "close": "6.5542",
      "average": "6.5855",
      "volume": "79361.43",
      "turnover": "522644.31",
      "trades": "36"
    },
    {
      "date": "2022-07-29",
      "bid": "6.5542",
      "ask": "6.718",
      "open": "6.5542",
      "high": "6.8819",
      "low": "6.5378",
      "close": "6.718",
      "average": "6.6897",
      "volume": "87543.04",
      "turnover": "585637.91",
      "trades": "67"
    },
    {
      "date": "2022-08-01",
      "bid": "6.6361",
      "ask": "6.718",
      "open": "6.718",
      "high": "6.8819",
      "low": "6.5132",
      "close": "6.7262",
      "average": "6.6732",
      "volume": "84484.24",
      "turnover": "563784.6",
      "trades": "49"
    },
    {
      "date": "2022-08-02",
      "bid": "6.6361",
      "ask": "6.718",
      "open": "6.7262",
      "high": "6.7262",
      "low": "6.5624",
      "close": "6.6443",
      "average": "6.6745",
      "volume": "81928.33",
      "turnover": "546839.01",
      "trades": "31"
    },
    {
      "date": "2022-08-03",
      "bid": "6.5706",
      "ask": "6.7098",
      "open": "6.6361",
      "high": "6.7672",
      "low": "6.546",
      "close": "6.7098",
      "average": "6.6509",
      "volume": "86215.04",
      "turnover": "573412.5",
      "trades": "39"
    },
    {
      "date": "2022-08-04",
      "bid": "6.505",
      "ask": "6.6033",
      "open": "6.7672",
      "high": "6.7672",
      "low": "6.505",
      "close": "6.6033",
      "average": "6.5828",
      "volume": "85371.61",
      "turnover": "561993.02",
      "trades": "52"
    },
    {
      "date": "2022-08-05",
      "bid": "6.4395",
      "ask": "6.6279",
      "open": "6.505",
      "high": "6.6361",
      "low": "6.3084",
      "close": "6.6279",
      "average": "6.4474",
      "volume": "89029.71",
      "turnover": "574016.6",
      "trades": "51"
    },
    {
      "date": "2022-08-08",
      "bid": "6.5214",
      "ask": "6.5706",
      "open": "6.6279",
      "high": "6.6279",
      "low": "6.4313",
      "close": "6.5706",
      "average": "6.4967",
      "volume": "42118.84",
      "turnover": "273638.16",
      "trades": "24"
    },
    {
      "date": "2022-08-09",
      "bid": "6.4395",
      "ask": "6.6361",
      "open": "6.5706",
      "high": "6.6361",
      "low": "6.4313",
      "close": "6.6361",
      "average": "6.515",
      "volume": "44632.03",
      "turnover": "290780.27",
      "trades": "42"
    },
    {
      "date": "2022-08-10",
      "bid": "6.5296",
      "ask": "6.6279",
      "open": "6.6279",
      "high": "6.6279",
      "low": "6.464",
      "close": "6.5296",
      "average": "6.5181",
      "volume": "10440.91",
      "turnover": "68055.55",
      "trades": "18"
    },
    {
      "date": "2022-08-11",
      "bid": "6.4231",
      "ask": "6.505",
      "open": "6.5132",
      "high": "6.6279",
      "low": "6.3903",
      "close": "6.4231",
      "average": "6.4655",
      "volume": "100776.66",
      "turnover": "651580.43",
      "trades": "145"
    },
    {
      "date": "2022-08-12",
      "bid": "6.464",
      "ask": "6.5378",
      "open": "6.5542",
      "high": "6.5542",
      "low": "6.4231",
      "close": "6.5378",
      "average": "6.496",
      "volume": "58030.43",
      "turnover": "376969",
      "trades": "35"
    },
    {
      "date": "2022-08-15",
      "bid": "6.4231",
      "ask": "6.5296",
      "open": "6.546",
      "high": "6.5869",
      "low": "6.3084",
      "close": "6.4231",
      "average": "6.4522",
      "volume": "95249.83",
      "turnover": "614583.23",
      "trades": "57"
    },
    {
      "date": "2022-08-16",
      "bid": "6.4313",
      "ask": "6.4804",
      "open": "6.4231",
      "high": "6.5214",
      "low": "6.3903",
      "close": "6.4804",
      "average": "6.4362",
      "volume": "43323.56",
      "turnover": "278839.14",
      "trades": "30"
    },
    {
      "date": "2022-08-17",
      "bid": "6.3166",
      "ask": "6.3657",
      "open": "6.4804",
      "high": "6.5378",
      "low": "6.3084",
      "close": "6.3657",
      "average": "6.4245",
      "volume": "35758.35",
      "turnover": "229729.65",
      "trades": "39"
    },
    {
      "date": "2022-08-18",
      "bid": "6.3903",
      "ask": "6.4231",
      "open": "6.3657",
      "high": "6.5378",
      "low": "6.3493",
      "close": "6.4231",
      "average": "6.448",
      "volume": "6885.33",
      "turnover": "44396.77",
      "trades": "20"
    },
    {
      "date": "2022-08-19",
      "bid": "6.3493",
      "ask": "6.4395",
      "open": "6.3084",
      "high": "6.6689",
      "low": "6.2265",
      "close": "6.6689",
      "average": "6.4563",
      "volume": "227186.89",
      "turnover": "1466804.36",
      "trades": "84"
    },
    {
      "date": "2022-08-22",
      "bid": "6.3575",
      "ask": "6.5378",
      "open": "6.7999",
      "high": "7.0457",
      "low": "6.3084",
      "close": "6.6033",
      "average": "6.6955",
      "volume": "781989.48",
      "turnover": "5235820.5",
      "trades": "431"
    },
    {
      "date": "2022-08-23",
      "bid": "6.5132",
      "ask": "6.6279",
      "open": "6.6033",
      "high": "6.6771",
      "low": "6.333",
      "close": "6.5542",
      "average": "6.5431",
      "volume": "112004.85",
      "turnover": "732863.94",
      "trades": "77"
    },
    {
      "date": "2022-08-24",
      "bid": "6.4313",
      "ask": "6.5706",
      "open": "6.5624",
      "high": "6.5869",
      "low": "6.3575",
      "close": "6.5132",
      "average": "6.462",
      "volume": "56503.47",
      "turnover": "365127.91",
      "trades": "51"
    },
    {
      "date": "2022-08-25",
      "bid": "6.4067",
      "ask": "6.4722",
      "open": "6.5542",
      "high": "6.5542",
      "low": "6.2265",
      "close": "6.4067",
      "average": "6.3871",
      "volume": "83581.01",
      "turnover": "533847.37",
      "trades": "74"
    },
    {
      "date": "2022-08-26",
      "bid": "6.4313",
      "ask": "6.5542",
      "open": "6.3248",
      "high": "6.5542",
      "low": "6.3248",
      "close": "6.4313",
      "average": "6.44",
      "volume": "22815.23",
      "turnover": "146929.89",
      "trades": "50"
    },
    {
      "date": "2022-08-29",
      "bid": "6.3248",
      "ask": "6.333",
      "open": "6.4231",
      "high": "6.4313",
      "low": "6.3166",
      "close": "6.333",
      "average": "6.3536",
      "volume": "38784.19",
      "turnover": "246420.39",
      "trades": "68"
    },
    {
      "date": "2022-08-30",
      "bid": "6.3739",
      "ask": "6.4886",
      "open": "6.333",
      "high": "6.5296",
      "low": "6.333",
      "close": "6.3739",
      "average": "6.4472",
      "volume": "20590.1",
      "turnover": "132749.01",
      "trades": "53"
    },
    {
      "date": "2022-08-31",
      "bid": "6.3166",
      "ask": "6.3985",
      "open": "6.3739",
      "high": "6.4149",
      "low": "6.3166",
      "close": "6.3166",
      "average": "6.3636",
      "volume": "41312.03",
      "turnover": "262896.2",
      "trades": "55"
    },
    {
      "date": "2022-09-01",
      "bid": "6.3412",
      "ask": "6.4395",
      "open": "6.3493",
      "high": "6.4886",
      "low": "6.3166",
      "close": "6.3412",
      "average": "6.3715",
      "volume": "67830.53",
      "turnover": "432186.38",
      "trades": "62"
    },
    {
      "date": "2022-09-02",
      "bid": "6.3493",
      "ask": "6.4722",
      "open": "6.3657",
      "high": "6.4968",
      "low": "6.3166",
      "close": "6.4722",
      "average": "6.4488",
      "volume": "57440.88",
      "turnover": "370427.68",
      "trades": "53"
    },
    {
      "date": "2022-09-05",
      "bid": "6.3248",
      "ask": "6.4968",
      "open": "6.4722",
      "high": "6.4968",
      "low": "6.3084",
      "close": "6.4968",
      "average": "6.4037",
      "volume": "111260.29",
      "turnover": "712484.31",
      "trades": "73"
    },
    {
      "date": "2022-09-06",
      "bid": "6.4149",
      "ask": "6.5214",
      "open": "6.4968",
      "high": "6.6197",
      "low": "6.3412",
      "close": "6.4722",
      "average": "6.4873",
      "volume": "90555.45",
      "turnover": "587467.24",
      "trades": "63"
    },
    {
      "date": "2022-09-07",
      "bid": "6.3493",
      "ask": "6.5132",
      "open": "6.505",
      "high": "6.6279",
      "low": "6.3657",
      "close": "6.5132",
      "average": "6.4929",
      "volume": "151759.41",
      "turnover": "985368.61",
      "trades": "84"
    },
    {
      "date": "2022-09-08",
      "bid": "6.3739",
      "ask": "6.505",
      "open": "6.5132",
      "high": "6.5132",
      "low": "6.3821",
      "close": "6.505",
      "average": "6.436",
      "volume": "82145.59",
      "turnover": "528697.71",
      "trades": "58"
    },
    {
      "date": "2022-09-09",
      "bid": "6.4395",
      "ask": "6.4968",
      "open": "6.505",
      "high": "6.5132",
      "low": "6.4067",
      "close": "6.4968",
      "average": "6.4541",
      "volume": "32709.32",
      "turnover": "211112.21",
      "trades": "42"
    },
    {
      "date": "2022-09-12",
      "bid": "6.4149",
      "ask": "6.505",
      "open": "6.5132",
      "high": "6.5132",
      "low": "6.3985",
      "close": "6.4804",
      "average": "6.5045",
      "volume": "39511.66",
      "turnover": "257006.75",
      "trades": "28"
    },
    {
      "date": "2022-09-13",
      "bid": "6.4722",
      "ask": "6.5624",
      "open": "6.4722",
      "high": "6.6279",
      "low": "6.4477",
      "close": "6.5624",
      "average": "6.5511",
      "volume": "96216.54",
      "turnover": "630321",
      "trades": "81"
    },
    {
      "date": "2022-09-14",
      "bid": "6.4395",
      "ask": "6.505",
      "open": "6.4722",
      "high": "6.5542",
      "low": "6.4313",
      "close": "6.505",
      "average": "6.4899",
      "volume": "40803.04",
      "turnover": "264809.49",
      "trades": "27"
    },
    {
      "date": "2022-09-15",
      "bid": "6.4722",
      "ask": "6.4968",
      "open": "6.5132",
      "high": "6.5132",
      "low": "6.3821",
      "close": "6.4968",
      "average": "6.4847",
      "volume": "24074.88",
      "turnover": "156118.48",
      "trades": "39"
    },
    {
      "date": "2022-09-16",
      "bid": "6.3985",
      "ask": "6.4559",
      "open": "6.4231",
      "high": "6.4886",
      "low": "6.3739",
      "close": "6.4559",
      "average": "6.4147",
      "volume": "23580.54",
      "turnover": "151264.09",
      "trades": "26"
    },
    {
      "date": "2022-09-19",
      "bid": "6.3739",
      "ask": "6.3903",
      "open": "6.4477",
      "high": "6.4477",
      "low": "6.3739",
      "close": "6.3903",
      "average": "6.3922",
      "volume": "74194.68",
      "turnover": "474268.85",
      "trades": "41"
    },
    {
      "date": "2022-09-20",
      "bid": "6.292",
      "ask": "6.4722",
      "open": "6.4886",
      "high": "6.4886",
      "low": "6.2674",
      "close": "6.464",
      "average": "6.333",
      "volume": "113640.44",
      "turnover": "719682.97",
      "trades": "68"
    },
    {
      "date": "2022-09-21",
      "bid": "6.2756",
      "ask": "6.4149",
      "open": "6.2756",
      "high": "6.4886",
      "low": "6.2756",
      "close": "6.2756",
      "average": "6.304",
      "volume": "8210.89",
      "turnover": "51762.46",
      "trades": "14"
    },
    {
      "date": "2022-09-22",
      "bid": "6.1445",
      "ask": "6.1691",
      "open": "6.2756",
      "high": "6.2756",
      "low": "6.1445",
      "close": "6.1445",
      "average": "6.1837",
      "volume": "37580.69",
      "turnover": "232389.22",
      "trades": "34"
    },
    {
      "date": "2022-09-23",
      "bid": "6.2101",
      "ask": "6.2756",
      "open": "6.1937",
      "high": "6.4313",
      "low": "6.1855",
      "close": "6.2428",
      "average": "6.3123",
      "volume": "40618.74",
      "turnover": "256400.57",
      "trades": "35"
    },
    {
      "date": "2022-09-26",
      "bid": "6.1691",
      "ask": "6.2592",
      "open": "6.2265",
      "high": "6.2674",
      "low": "6.1445",
      "close": "6.2592",
      "average": "6.1986",
      "volume": "62887.15",
      "turnover": "389813.14",
      "trades": "29"
    },
    {
      "date": "2022-09-27",
      "bid": "6.1691",
      "ask": "6.2592",
      "open": "6.2592",
      "high": "6.333",
      "low": "6.1445",
      "close": "6.1855",
      "average": "6.2221",
      "volume": "22591.87",
      "turnover": "140570.46",
      "trades": "21"
    },
    {
      "date": "2022-09-28",
      "bid": "6.1445",
      "ask": "6.251",
      "open": "6.1855",
      "high": "6.3084",
      "low": "6.0216",
      "close": "6.251",
      "average": "6.1411",
      "volume": "53945.12",
      "turnover": "331284.16",
      "trades": "28"
    },
    {
      "date": "2022-09-29",
      "bid": "6.1609",
      "ask": "6.3084",
      "open": "6.2592",
      "high": "6.3166",
      "low": "6.1445",
      "close": "6.3002",
      "average": "6.2746",
      "volume": "73568.52",
      "turnover": "461620.06",
      "trades": "36"
    },
    {
      "date": "2022-09-30",
      "bid": "6.2674",
      "ask": "6.4313",
      "open": "6.0708",
      "high": "6.4313",
      "low": "6.0708",
      "close": "6.3002",
      "average": "6.2559",
      "volume": "150209.26",
      "turnover": "939708.11",
      "trades": "74"
    },
    {
      "date": "2022-10-03",
      "bid": "6.2428",
      "ask": "6.3985",
      "open": "6.3002",
      "high": "6.4804",
      "low": "6.1691",
      "close": "6.3248",
      "average": "6.251",
      "volume": "34117.88",
      "turnover": "213270.06",
      "trades": "66"
    },
    {
      "date": "2022-10-04",
      "bid": "6.4313",
      "ask": "6.4886",
      "open": "6.3248",
      "high": "6.4886",
      "low": "6.3248",
      "close": "6.464",
      "average": "6.4262",
      "volume": "103471.71",
      "turnover": "664932.36",
      "trades": "40"
    },
    {
      "date": "2022-10-05",
      "bid": "6.3575",
      "ask": "6.464",
      "open": "6.4886",
      "high": "6.4886",
      "low": "6.2756",
      "close": "6.3657",
      "average": "6.369",
      "volume": "50485.97",
      "turnover": "321547.57",
      "trades": "32"
    },
    {
      "date": "2022-10-06",
      "bid": "6.4804",
      "ask": "6.5542",
      "open": "6.3575",
      "high": "6.5951",
      "low": "6.2265",
      "close": "6.5542",
      "average": "6.455",
      "volume": "147004",
      "turnover": "948919.03",
      "trades": "54"
    },
    {
      "date": "2022-10-07",
      "bid": "6.464",
      "ask": "6.5951",
      "open": "6.5542",
      "high": "6.5951",
      "low": "6.4559",
      "close": "6.5869",
      "average": "6.4997",
      "volume": "48522.05",
      "turnover": "315382.07",
      "trades": "44"
    },
    {
      "date": "2022-10-10",
      "bid": "6.4722",
      "ask": "6.5542",
      "open": "6.4722",
      "high": "6.5869",
      "low": "6.464",
      "close": "6.4722",
      "average": "6.5066",
      "volume": "10670.38",
      "turnover": "69427.73",
      "trades": "20"
    },
    {
      "date": "2022-10-11",
      "bid": "6.4149",
      "ask": "6.4722",
      "open": "6.5542",
      "high": "6.5542",
      "low": "6.1691",
      "close": "6.4149",
      "average": "6.4366",
      "volume": "23940.62",
      "turnover": "154096.94",
      "trades": "28"
    },
    {
      "date": "2022-10-12",
      "bid": "6.3412",
      "ask": "6.3903",
      "open": "6.4722",
      "high": "6.4722",
      "low": "6.3412",
      "close": "6.3903",
      "average": "6.359",
      "volume": "10287.11",
      "turnover": "65416.79",
      "trades": "16"
    },
    {
      "date": "2022-10-13",
      "bid": "6.4559",
      "ask": "6.4722",
      "open": "6.3739",
      "high": "6.4722",
      "low": "6.3739",
      "close": "6.4559",
      "average": "6.4495",
      "volume": "29262.38",
      "turnover": "188728.28",
      "trades": "30"
    },
    {
      "date": "2022-10-14",
      "bid": "6.464",
      "ask": "6.5542",
      "open": "6.5542",
      "high": "6.5951",
      "low": "6.4395",
      "close": "6.464",
      "average": "6.5262",
      "volume": "72793.45",
      "turnover": "475068.88",
      "trades": "30"
    },
    {
      "date": "2022-10-17",
      "bid": "6.464",
      "ask": "6.5542",
      "open": "6.464",
      "high": "6.5706",
      "low": "6.3493",
      "close": "6.505",
      "average": "6.4807",
      "volume": "8505.05",
      "turnover": "55119.1",
      "trades": "15"
    },
    {
      "date": "2022-10-18",
      "bid": "6.4722",
      "ask": "6.5706",
      "open": "6.5869",
      "high": "6.5951",
      "low": "6.4722",
      "close": "6.5951",
      "average": "6.5138",
      "volume": "38149.49",
      "turnover": "248499.08",
      "trades": "19"
    },
    {
      "date": "2022-10-19",
      "bid": "6.4722",
      "ask": "6.5132",
      "open": "6.5542",
      "high": "6.5542",
      "low": "6.4067",
      "close": "6.5132",
      "average": "6.4674",
      "volume": "71110.25",
      "turnover": "459902.48",
      "trades": "34"
    },
    {
      "date": "2022-10-20",
      "bid": "6.4722",
      "ask": "6.5132",
      "open": "6.546",
      "high": "6.546",
      "low": "6.4477",
      "close": "6.4886",
      "average": "6.4972",
      "volume": "11358.79",
      "turnover": "73801",
      "trades": "15"
    },
    {
      "date": "2022-10-21",
      "bid": "6.5542",
      "ask": "6.5869",
      "open": "6.3903",
      "high": "6.718",
      "low": "6.3575",
      "close": "6.718",
      "average": "6.5332",
      "volume": "41164.34",
      "turnover": "268935.83",
      "trades": "52"
    },
    {
      "date": "2022-10-24",
      "bid": "6.5706",
      "ask": "6.7836",
      "open": "6.6361",
      "high": "6.7999",
      "low": "6.4231",
      "close": "6.7672",
      "average": "6.6166",
      "volume": "111328.64",
      "turnover": "736624.51",
      "trades": "55"
    },
    {
      "date": "2022-10-25",
      "bid": "6.5869",
      "ask": "6.7016",
      "open": "6.7999",
      "high": "6.7999",
      "low": "6.4968",
      "close": "6.7016",
      "average": "6.6568",
      "volume": "54546.87",
      "turnover": "363110.04",
      "trades": "45"
    },
    {
      "date": "2022-10-26",
      "bid": "6.6361",
      "ask": "6.6853",
      "open": "6.5951",
      "high": "6.7999",
      "low": "6.4804",
      "close": "6.6361",
      "average": "6.7262",
      "volume": "63371.72",
      "turnover": "426257.24",
      "trades": "41"
    },
    {
      "date": "2022-10-27",
      "bid": "6.6279",
      "ask": "6.718",
      "open": "6.6361",
      "high": "6.7999",
      "low": "6.4722",
      "close": "6.7016",
      "average": "6.5781",
      "volume": "57493.37",
      "turnover": "378198.81",
      "trades": "39"
    },
    {
      "date": "2022-10-28",
      "bid": "6.4886",
      "ask": "6.5706",
      "open": "6.5132",
      "high": "6.6197",
      "low": "6.1363",
      "close": "6.4886",
      "average": "6.3951",
      "volume": "143735.26",
      "turnover": "919213.28",
      "trades": "84"
    },
    {
      "date": "2022-10-31",
      "bid": "6.5624",
      "ask": "6.5951",
      "open": "6.3575",
      "high": "6.6525",
      "low": "6.3575",
      "close": "6.6525",
      "average": "6.5489",
      "volume": "87106.07",
      "turnover": "570458.63",
      "trades": "44"
    },
    {
      "date": "2022-11-01",
      "bid": "6.4804",
      "ask": "6.6033",
      "open": "6.6525",
      "high": "6.9638",
      "low": "6.4313",
      "close": "6.5296",
      "average": "6.6675",
      "volume": "171305.91",
      "turnover": "1142181.1",
      "trades": "94"
    },
    {
      "date": "2022-11-02",
      "bid": "6.5624",
      "ask": "6.6607",
      "open": "6.5132",
      "high": "6.7999",
      "low": "6.5132",
      "close": "6.5624",
      "average": "6.6449",
      "volume": "36594.46",
      "turnover": "243167.27",
      "trades": "35"
    },
    {
      "date": "2022-11-03",
      "bid": "6.5624",
      "ask": "6.6115",
      "open": "6.5706",
      "high": "6.7754",
      "low": "6.4313",
      "close": "6.6115",
      "average": "6.584",
      "volume": "36136.74",
      "turnover": "237924.78",
      "trades": "37"
    },
    {
      "date": "2022-11-04",
      "bid": "6.4722",
      "ask": "6.6607",
      "open": "6.718",
      "high": "6.718",
      "low": "6.4722",
      "close": "6.6607",
      "average": "6.6536",
      "volume": "19959.06",
      "turnover": "132800.84",
      "trades": "10"
    },
    {
      "date": "2022-11-07",
      "bid": "6.5624",
      "ask": "6.7754",
      "open": "6.6607",
      "high": "6.6689",
      "low": "6.4722",
      "close": "6.6443",
      "average": "6.5787",
      "volume": "70536.58",
      "turnover": "464041.79",
      "trades": "51"
    },
    {
      "date": "2022-11-08",
      "bid": "6.6525",
      "ask": "6.7098",
      "open": "6.6033",
      "high": "6.7098",
      "low": "6.5951",
      "close": "6.6689",
      "average": "6.6312",
      "volume": "58793.3",
      "turnover": "389871.67",
      "trades": "33"
    },
    {
      "date": "2022-11-09",
      "bid": "6.6361",
      "ask": "6.6771",
      "open": "6.7098",
      "high": "6.8327",
      "low": "6.4149",
      "close": "6.5542",
      "average": "6.6779",
      "volume": "144886.28",
      "turnover": "967535.45",
      "trades": "95"
    },
    {
      "date": "2022-11-10",
      "bid": "6.7016",
      "ask": "6.7508",
      "open": "6.5542",
      "high": "6.7836",
      "low": "6.5542",
      "close": "6.7508",
      "average": "6.6982",
      "volume": "50865.58",
      "turnover": "340710.93",
      "trades": "82"
    },
    {
      "date": "2022-11-11",
      "bid": "6.6771",
      "ask": "6.718",
      "open": "6.7508",
      "high": "6.7836",
      "low": "6.6771",
      "close": "6.718",
      "average": "6.7046",
      "volume": "57063.72",
      "turnover": "382591.22",
      "trades": "54"
    },
    {
      "date": "2022-11-14",
      "bid": "6.7344",
      "ask": "6.9638",
      "open": "6.8655",
      "high": "7.0785",
      "low": "6.6115",
      "close": "6.9638",
      "average": "6.8389",
      "volume": "86980.34",
      "turnover": "594855.7",
      "trades": "59"
    },
    {
      "date": "2022-11-15",
      "bid": "6.9638",
      "ask": "7.0867",
      "open": "6.9228",
      "high": "7.2014",
      "low": "6.9228",
      "close": "7.0457",
      "average": "7.0485",
      "volume": "152627.25",
      "turnover": "1075798.22",
      "trades": "104"
    },
    {
      "date": "2022-11-16",
      "bid": "7.013",
      "ask": "7.1277",
      "open": "7.0457",
      "high": "7.2014",
      "low": "6.9474",
      "close": "7.1277",
      "average": "7.1206",
      "volume": "116979.97",
      "turnover": "832979.84",
      "trades": "67"
    },
    {
      "date": "2022-11-17",
      "bid": "7.0048",
      "ask": "7.0457",
      "open": "6.9966",
      "high": "7.1195",
      "low": "6.972",
      "close": "7.0457",
      "average": "7.0461",
      "volume": "29789.68",
      "turnover": "209901.31",
      "trades": "22"
    },
    {
      "date": "2022-11-18",
      "bid": "6.8491",
      "ask": "6.9556",
      "open": "7.0457",
      "high": "7.0457",
      "low": "6.8081",
      "close": "6.9556",
      "average": "6.9533",
      "volume": "14252.81",
      "turnover": "99104.94",
      "trades": "25"
    },
    {
      "date": "2022-11-21",
      "bid": "6.9065",
      "ask": "6.9966",
      "open": "6.9556",
      "high": "7.0457",
      "low": "6.8737",
      "close": "7.0048",
      "average": "7.0139",
      "volume": "55109.56",
      "turnover": "386538.48",
      "trades": "35"
    },
    {
      "date": "2022-11-22",
      "bid": "7.2506",
      "ask": "7.2915",
      "open": "7.0293",
      "high": "7.3734",
      "low": "6.8983",
      "close": "7.2506",
      "average": "7.2177",
      "volume": "173144.12",
      "turnover": "1249717.02",
      "trades": "104"
    },
    {
      "date": "2022-11-23",
      "bid": "7.1768",
      "ask": "7.2669",
      "open": "7.2915",
      "high": "7.3243",
      "low": "7.0949",
      "close": "7.2751",
      "average": "7.1838",
      "volume": "32460.32",
      "turnover": "233189.1",
      "trades": "40"
    },
    {
      "date": "2022-11-24",
      "bid": "7.144",
      "ask": "7.2997",
      "open": "7.2751",
      "high": "7.865",
      "low": "7.1277",
      "close": "7.4799",
      "average": "7.479",
      "volume": "113982.2",
      "turnover": "852479.4",
      "trades": "102"
    },
    {
      "date": "2022-11-25",
      "bid": "7.4062",
      "ask": "7.4881",
      "open": "7.2915",
      "high": "7.5291",
      "low": "7.2915",
      "close": "7.4881",
      "average": "7.4817",
      "volume": "12094.81",
      "turnover": "90489.8",
      "trades": "26"
    },
    {
      "date": "2022-11-28",
      "bid": "7.5865",
      "ask": "7.7749",
      "open": "7.4881",
      "high": "7.7831",
      "low": "7.4718",
      "close": "7.7421",
      "average": "7.6106",
      "volume": "86647.12",
      "turnover": "659445.54",
      "trades": "52"
    },
    {
      "date": "2022-11-29",
      "bid": "7.5701",
      "ask": "7.6192",
      "open": "7.7421",
      "high": "7.7421",
      "low": "7.5783",
      "close": "7.5783",
      "average": "7.6487",
      "volume": "14213.75",
      "turnover": "108717.99",
      "trades": "18"
    },
    {
      "date": "2022-11-30",
      "bid": "7.2997",
      "ask": "7.4636",
      "open": "7.5783",
      "high": "7.5865",
      "low": "7.3325",
      "close": "7.4636",
      "average": "7.4677",
      "volume": "46339.63",
      "turnover": "346052.41",
      "trades": "55"
    },
    {
      "date": "2022-12-01",
      "bid": "7.3816",
      "ask": "7.439",
      "open": "7.4472",
      "high": "7.4472",
      "low": "7.3489",
      "close": "7.4144",
      "average": "7.4166",
      "volume": "8999.39",
      "turnover": "66745.32",
      "trades": "38"
    },
    {
      "date": "2022-12-02",
      "bid": "7.2997",
      "ask": "7.7012",
      "open": "7.2096",
      "high": "7.6766",
      "low": "7.1359",
      "close": "7.6766",
      "average": "7.3595",
      "volume": "112980.1",
      "turnover": "831483.03",
      "trades": "65"
    },
    {
      "date": "2022-12-05",
      "bid": "7.9224",
      "ask": "8.119",
      "open": "7.6766",
      "high": "8.2419",
      "low": "7.4636",
      "close": "8.2091",
      "average": "7.8662",
      "volume": "158479.97",
      "turnover": "1246635.3",
      "trades": "153"
    },
    {
      "date": "2022-12-06",
      "bid": "7.9142",
      "ask": "8.0862",
      "open": "8.2091",
      "high": "8.586",
      "low": "7.906",
      "close": "8.1108",
      "average": "8.0526",
      "volume": "78914.7",
      "turnover": "635476.64",
      "trades": "84"
    },
    {
      "date": "2022-12-07",
      "bid": "7.6274",
      "ask": "7.7339",
      "open": "8.1026",
      "high": "8.1026",
      "low": "7.5455",
      "close": "7.6274",
      "average": "7.6395",
      "volume": "47738.43",
      "turnover": "364697.09",
      "trades": "69"
    },
    {
      "date": "2022-12-08",
      "bid": "7.652",
      "ask": "7.7995",
      "open": "7.8322",
      "high": "7.8322",
      "low": "7.4144",
      "close": "7.7995",
      "average": "7.6557",
      "volume": "80352.55",
      "turnover": "615157.94",
      "trades": "48"
    },
    {
      "date": "2022-12-09",
      "bid": "7.6766",
      "ask": "7.906",
      "open": "7.7995",
      "high": "8.1927",
      "low": "7.652",
      "close": "7.906",
      "average": "7.9816",
      "volume": "65903.22",
      "turnover": "526018.48",
      "trades": "56"
    },
    {
      "date": "2022-12-12",
      "bid": "7.7093",
      "ask": "8.1845",
      "open": "7.906",
      "high": "8.1845",
      "low": "7.6602",
      "close": "8.0125",
      "average": "7.8603",
      "volume": "87859.17",
      "turnover": "690607.1",
      "trades": "69"
    },
    {
      "date": "2022-12-13",
      "bid": "7.7421",
      "ask": "7.7749",
      "open": "8.1026",
      "high": "8.1026",
      "low": "7.5701",
      "close": "7.7421",
      "average": "7.8274",
      "volume": "29778.69",
      "turnover": "233091.95",
      "trades": "53"
    },
    {
      "date": "2022-12-14",
      "bid": "7.7257",
      "ask": "7.865",
      "open": "7.7503",
      "high": "7.8978",
      "low": "7.6192",
      "close": "7.8568",
      "average": "7.7336",
      "volume": "59480.49",
      "turnover": "460001.6",
      "trades": "68"
    },
    {
      "date": "2022-12-15",
      "bid": "7.8814",
      "ask": "7.9797",
      "open": "7.8486",
      "high": "8.0289",
      "low": "7.7012",
      "close": "7.9797",
      "average": "7.928",
      "volume": "151106.4",
      "turnover": "1197978.32",
      "trades": "83"
    },
    {
      "date": "2022-12-16",
      "bid": "7.4554",
      "ask": "7.6192",
      "open": "7.6848",
      "high": "7.8568",
      "low": "7.2424",
      "close": "7.4554",
      "average": "7.4802",
      "volume": "151012.41",
      "turnover": "1129615.26",
      "trades": "81"
    },
    {
      "date": "2022-12-19",
      "bid": "7.4799",
      "ask": "7.7831",
      "open": "7.4554",
      "high": "8.0289",
      "low": "7.226",
      "close": "7.7831",
      "average": "7.5021",
      "volume": "169943.74",
      "turnover": "1274941.87",
      "trades": "100"
    },
    {
      "date": "2022-12-20",
      "bid": "7.5373",
      "ask": "7.6192",
      "open": "7.7831",
      "high": "7.7995",
      "low": "7.5127",
      "close": "7.6192",
      "average": "7.7271",
      "volume": "104514.1",
      "turnover": "807595.69",
      "trades": "43"
    },
    {
      "date": "2022-12-21",
      "bid": "7.6438",
      "ask": "7.7749",
      "open": "7.5373",
      "high": "7.7831",
      "low": "7.5373",
      "close": "7.7749",
      "average": "7.6264",
      "volume": "15782.2",
      "turnover": "120361.04",
      "trades": "27"
    },
    {
      "date": "2022-12-22",
      "bid": "7.6766",
      "ask": "7.7831",
      "open": "7.7749",
      "high": "7.7913",
      "low": "7.5373",
      "close": "7.6766",
      "average": "7.7665",
      "volume": "39949.85",
      "turnover": "310274.8",
      "trades": "28"
    },
    {
      "date": "2022-12-23",
      "bid": "7.5619",
      "ask": "7.7667",
      "open": "7.5373",
      "high": "8.0207",
      "low": "7.5373",
      "close": "7.7667",
      "average": "7.6262",
      "volume": "12612.33",
      "turnover": "96184.76",
      "trades": "36"
    },
    {
      "date": "2022-12-27",
      "bid": "7.4144",
      "ask": "7.4963",
      "open": "7.5619",
      "high": "7.5619",
      "low": "7.3734",
      "close": "7.4144",
      "average": "7.4378",
      "volume": "22226.91",
      "turnover": "165318.9",
      "trades": "29"
    },
    {
      "date": "2022-12-28",
      "bid": "7.2506",
      "ask": "7.4144",
      "open": "7.3407",
      "high": "7.5701",
      "low": "7.2342",
      "close": "7.4144",
      "average": "7.3578",
      "volume": "40796.94",
      "turnover": "300178.07",
      "trades": "30"
    },
    {
      "date": "2022-12-29",
      "bid": "7.1686",
      "ask": "7.3734",
      "open": "7.4718",
      "high": "7.4718",
      "low": "7.144",
      "close": "7.3734",
      "average": "7.3326",
      "volume": "20203.17",
      "turnover": "148143.57",
      "trades": "27"
    },
    {
      "date": "2022-12-30",
      "bid": "8.2746",
      "ask": "8.3566",
      "open": "7.3489",
      "high": "8.6187",
      "low": "7.1359",
      "close": "8.1108",
      "average": "8.0486",
      "volume": "291630.3",
      "turnover": "2347240.77",
      "trades": "93"
    },
    {
      "date": "2023-01-02",
      "bid": "7.9142",
      "ask": "7.9879",
      "open": "8.0289",
      "high": "8.4385",
      "low": "7.8322",
      "close": "7.9879",
      "average": "8.1172",
      "volume": "109241.44",
      "turnover": "886740.06",
      "trades": "93"
    },
    {
      "date": "2023-01-03",
      "bid": "7.824",
      "ask": "7.906",
      "open": "7.906",
      "high": "8.0289",
      "low": "7.7913",
      "close": "7.906",
      "average": "7.9037",
      "volume": "30047.22",
      "turnover": "237484.19",
      "trades": "23"
    },
    {
      "date": "2023-01-04",
      "bid": "7.8404",
      "ask": "7.9306",
      "open": "7.906",
      "high": "8.0207",
      "low": "7.7913",
      "close": "7.9387",
      "average": "7.8439",
      "volume": "9282.57",
      "turnover": "72811.83",
      "trades": "19"
    },
    {
      "date": "2023-01-05",
      "bid": "7.6192",
      "ask": "7.7093",
      "open": "7.9387",
      "high": "7.9387",
      "low": "7.5783",
      "close": "7.7175",
      "average": "7.6784",
      "volume": "12597.69",
      "turnover": "96730.71",
      "trades": "22"
    },
    {
      "date": "2023-01-09",
      "bid": "7.5946",
      "ask": "7.6192",
      "open": "7.7012",
      "high": "8.0289",
      "low": "7.5291",
      "close": "7.6192",
      "average": "7.6505",
      "volume": "68766.72",
      "turnover": "526102.58",
      "trades": "56"
    },
    {
      "date": "2023-01-10",
      "bid": "7.6192",
      "ask": "7.7012",
      "open": "7.6192",
      "high": "7.7831",
      "low": "7.5701",
      "close": "7.693",
      "average": "7.6812",
      "volume": "12137.53",
      "turnover": "93231.92",
      "trades": "16"
    },
    {
      "date": "2023-01-11",
      "bid": "7.6602",
      "ask": "7.7012",
      "open": "8.0698",
      "high": "8.1108",
      "low": "7.6274",
      "close": "7.7012",
      "average": "7.8826",
      "volume": "61476.15",
      "turnover": "484598.15",
      "trades": "64"
    },
    {
      "date": "2023-01-12",
      "bid": "7.7012",
      "ask": "7.7667",
      "open": "7.6602",
      "high": "7.8077",
      "low": "7.2915",
      "close": "7.7012",
      "average": "7.6563",
      "volume": "61938.75",
      "turnover": "474222.14",
      "trades": "45"
    },
    {
      "date": "2023-01-13",
      "bid": "7.6192",
      "ask": "7.652",
      "open": "7.7012",
      "high": "7.7339",
      "low": "7.5373",
      "close": "7.6192",
      "average": "7.659",
      "volume": "28255.4",
      "turnover": "216410.64",
      "trades": "27"
    },
    {
      "date": "2023-01-16",
      "bid": "7.9469",
      "ask": "8.0616",
      "open": "7.6192",
      "high": "8.1518",
      "low": "7.6192",
      "close": "8.0616",
      "average": "7.983",
      "volume": "91019.27",
      "turnover": "726607.31",
      "trades": "66"
    },
    {
      "date": "2023-01-17",
      "bid": "7.9306",
      "ask": "8.0289",
      "open": "8.1518",
      "high": "8.1518",
      "low": "7.8404",
      "close": "7.9224",
      "average": "7.92",
      "volume": "19583.12",
      "turnover": "155098.65",
      "trades": "21"
    },
    {
      "date": "2023-01-18",
      "bid": "7.824",
      "ask": "7.9224",
      "open": "7.9224",
      "high": "8.1026",
      "low": "7.7831",
      "close": "7.8322",
      "average": "7.8687",
      "volume": "55462.31",
      "turnover": "436417.29",
      "trades": "57"
    },
    {
      "date": "2023-01-19",
      "bid": "7.8159",
      "ask": "8.0207",
      "open": "7.824",
      "high": "8.0698",
      "low": "7.6192",
      "close": "8.0207",
      "average": "7.8562",
      "volume": "64126.05",
      "turnover": "503792.01",
      "trades": "60"
    },
    {
      "date": "2023-01-20",
      "bid": "7.7421",
      "ask": "7.9469",
      "open": "8.0207",
      "high": "8.0371",
      "low": "7.5373",
      "close": "7.9469",
      "average": "7.8669",
      "volume": "22654.12",
      "turnover": "178219.51",
      "trades": "32"
    },
    {
      "date": "2023-01-23",
      "bid": "7.5045",
      "ask": "7.5783",
      "open": "7.9469",
      "high": "7.9469",
      "low": "7.3816",
      "close": "7.5045",
      "average": "7.562",
      "volume": "86683.74",
      "turnover": "655501.3",
      "trades": "83"
    },
    {
      "date": "2023-01-24",
      "bid": "7.5045",
      "ask": "7.5865",
      "open": "7.4144",
      "high": "7.6028",
      "low": "7.4144",
      "close": "7.4963",
      "average": "7.5407",
      "volume": "15175.57",
      "turnover": "114434.66",
      "trades": "21"
    },
    {
      "date": "2023-01-25",
      "bid": "7.3325",
      "ask": "7.4554",
      "open": "7.4963",
      "high": "7.652",
      "low": "7.3325",
      "close": "7.3734",
      "average": "7.3885",
      "volume": "31216.54",
      "turnover": "230645.92",
      "trades": "37"
    },
    {
      "date": "2023-01-26",
      "bid": "7.2506",
      "ask": "7.3079",
      "open": "7.3734",
      "high": "7.4799",
      "low": "7.144",
      "close": "7.2506",
      "average": "7.2782",
      "volume": "26999.41",
      "turnover": "196506.41",
      "trades": "35"
    },
    {
      "date": "2023-01-27",
      "bid": "7.2506",
      "ask": "7.3653",
      "open": "7.3734",
      "high": "7.3734",
      "low": "7.2506",
      "close": "7.2506",
      "average": "7.3021",
      "volume": "17161.47",
      "turnover": "125316.05",
      "trades": "29"
    },
    {
      "date": "2023-01-30",
      "bid": "7.2342",
      "ask": "7.4554",
      "open": "7.2915",
      "high": "7.4554",
      "low": "7.0375",
      "close": "7.4554",
      "average": "7.2206",
      "volume": "88381.58",
      "turnover": "638174.56",
      "trades": "47"
    },
    {
      "date": "2023-01-31",
      "bid": "7.4226",
      "ask": "7.6192",
      "open": "7.2915",
      "high": "7.9879",
      "low": "7.2424",
      "close": "7.5373",
      "average": "7.5649",
      "volume": "33906.72",
      "turnover": "256503.75",
      "trades": "27"
    },
    {
      "date": "2023-02-01",
      "bid": "7.3734",
      "ask": "7.6684",
      "open": "7.5373",
      "high": "7.7831",
      "low": "7.2096",
      "close": "7.652",
      "average": "7.3558",
      "volume": "34371.76",
      "turnover": "252833.3",
      "trades": "33"
    },
    {
      "date": "2023-02-02",
      "bid": "7.3734",
      "ask": "7.4472",
      "open": "7.652",
      "high": "7.652",
      "low": "7.3734",
      "close": "7.4472",
      "average": "7.4213",
      "volume": "20100.64",
      "turnover": "149173.45",
      "trades": "22"
    },
    {
      "date": "2023-02-03",
      "bid": "7.3325",
      "ask": "7.4718",
      "open": "7.3734",
      "high": "7.5291",
      "low": "7.3325",
      "close": "7.4472",
      "average": "7.402",
      "volume": "20549.82",
      "turnover": "152111",
      "trades": "17"
    },
    {
      "date": "2023-02-06",
      "bid": "7.3079",
      "ask": "7.4062",
      "open": "7.4718",
      "high": "7.6602",
      "low": "7.2178",
      "close": "7.398",
      "average": "7.452",
      "volume": "31283.68",
      "turnover": "233128.24",
      "trades": "35"
    },
    {
      "date": "2023-02-07",
      "bid": "7.3243",
      "ask": "7.4472",
      "open": "7.2751",
      "high": "7.5209",
      "low": "7.2751",
      "close": "7.4472",
      "average": "7.3446",
      "volume": "8425.72",
      "turnover": "61884.19",
      "trades": "12"
    },
    {
      "date": "2023-02-08",
      "bid": "7.2915",
      "ask": "7.3898",
      "open": "7.185",
      "high": "7.3898",
      "low": "7.185",
      "close": "7.3898",
      "average": "7.2525",
      "volume": "40471.04",
      "turnover": "293518.49",
      "trades": "24"
    },
    {
      "date": "2023-02-09",
      "bid": "7.2506",
      "ask": "7.3571",
      "open": "7.4554",
      "high": "7.6192",
      "low": "6.9884",
      "close": "7.2587",
      "average": "7.2564",
      "volume": "51008.38",
      "turnover": "370136.89",
      "trades": "35"
    },
    {
      "date": "2023-02-10",
      "bid": "7.1932",
      "ask": "7.2506",
      "open": "7.6028",
      "high": "7.6028",
      "low": "6.9638",
      "close": "6.9638",
      "average": "7.2102",
      "volume": "9379",
      "turnover": "67624.57",
      "trades": "14"
    },
    {
      "date": "2023-02-13",
      "bid": "7.1277",
      "ask": "7.2833",
      "open": "6.9638",
      "high": "7.3407",
      "low": "6.9638",
      "close": "7.1277",
      "average": "7.1282",
      "volume": "15627.19",
      "turnover": "111395.5",
      "trades": "26"
    },
    {
      "date": "2023-02-14",
      "bid": "7.1031",
      "ask": "7.2915",
      "open": "7.1277",
      "high": "7.3489",
      "low": "7.1113",
      "close": "7.2915",
      "average": "7.2129",
      "volume": "21167.44",
      "turnover": "152679.17",
      "trades": "19"
    },
    {
      "date": "2023-02-15",
      "bid": "7.0457",
      "ask": "7.2833",
      "open": "7.2669",
      "high": "7.2833",
      "low": "6.8163",
      "close": "7.0457",
      "average": "6.9717",
      "volume": "82761.99",
      "turnover": "576990.71",
      "trades": "81"
    },
    {
      "date": "2023-02-16",
      "bid": "7.0621",
      "ask": "7.1277",
      "open": "7.0048",
      "high": "7.6848",
      "low": "6.9638",
      "close": "7.0621",
      "average": "7.1183",
      "volume": "26953.03",
      "turnover": "191860.68",
      "trades": "38"
    },
    {
      "date": "2023-02-17",
      "bid": "6.8409",
      "ask": "6.9884",
      "open": "7.0621",
      "high": "7.1113",
      "low": "6.8819",
      "close": "6.9966",
      "average": "6.9611",
      "volume": "29967.88",
      "turnover": "208611.93",
      "trades": "35"
    },
    {
      "date": "2023-02-20",
      "bid": "6.972",
      "ask": "7.1195",
      "open": "6.7754",
      "high": "7.3243",
      "low": "6.7754",
      "close": "7.1195",
      "average": "6.9169",
      "volume": "41048.38",
      "turnover": "283930.72",
      "trades": "37"
    },
    {
      "date": "2023-02-21",
      "bid": "6.7754",
      "ask": "6.8081",
      "open": "7.1113",
      "high": "7.1113",
      "low": "6.7754",
      "close": "6.7754",
      "average": "6.891",
      "volume": "15951.86",
      "turnover": "109924.75",
      "trades": "30"
    },
    {
      "date": "2023-02-22",
      "bid": "6.759",
      "ask": "6.9556",
      "open": "6.7754",
      "high": "6.9802",
      "low": "6.5951",
      "close": "6.8573",
      "average": "6.8036",
      "volume": "21035.62",
      "turnover": "143120.15",
      "trades": "29"
    },
    {
      "date": "2023-02-23",
      "bid": "6.9392",
      "ask": "7.1768",
      "open": "6.7999",
      "high": "7.1768",
      "low": "6.6853",
      "close": "7.1768",
      "average": "6.9335",
      "volume": "58447.87",
      "turnover": "405252.25",
      "trades": "31"
    },
    {
      "date": "2023-02-24",
      "bid": "6.9146",
      "ask": "7.0048",
      "open": "7.1768",
      "high": "7.1768",
      "low": "6.9556",
      "close": "7.0048",
      "average": "7.0035",
      "volume": "3849.73",
      "turnover": "26961.55",
      "trades": "19"
    },
    {
      "date": "2023-02-27",
      "bid": "6.8819",
      "ask": "7.0048",
      "open": "7.0048",
      "high": "7.185",
      "low": "6.7754",
      "close": "6.9228",
      "average": "6.9495",
      "volume": "24613.16",
      "turnover": "171051.29",
      "trades": "39"
    },
    {
      "date": "2023-02-28",
      "bid": "6.8245",
      "ask": "6.931",
      "open": "6.759",
      "high": "6.9966",
      "low": "6.4886",
      "close": "6.8819",
      "average": "6.7351",
      "volume": "31065.19",
      "turnover": "209230.04",
      "trades": "33"
    },
    {
      "date": "2023-03-01",
      "bid": "6.759",
      "ask": "6.9228",
      "open": "6.8245",
      "high": "6.931",
      "low": "6.759",
      "close": "6.9228",
      "average": "6.8707",
      "volume": "31762.15",
      "turnover": "218227.47",
      "trades": "44"
    },
    {
      "date": "2023-03-02",
      "bid": "6.7344",
      "ask": "6.8081",
      "open": "6.8819",
      "high": "6.9884",
      "low": "6.6607",
      "close": "6.8409",
      "average": "6.8715",
      "volume": "75212.65",
      "turnover": "516824.72",
      "trades": "70"
    },
    {
      "date": "2023-03-03",
      "bid": "6.7999",
      "ask": "6.9228",
      "open": "6.8737",
      "high": "7.2342",
      "low": "6.718",
      "close": "6.7999",
      "average": "6.8512",
      "volume": "35948.76",
      "turnover": "246295.24",
      "trades": "42"
    },
    {
      "date": "2023-03-06",
      "bid": "6.8163",
      "ask": "6.9228",
      "open": "6.7999",
      "high": "7.2424",
      "low": "6.7999",
      "close": "6.8163",
      "average": "6.9432",
      "volume": "46152.88",
      "turnover": "320451.08",
      "trades": "41"
    },
    {
      "date": "2023-03-07",
      "bid": "6.9228",
      "ask": "6.9638",
      "open": "6.8245",
      "high": "6.972",
      "low": "6.8245",
      "close": "6.931",
      "average": "6.932",
      "volume": "4888.45",
      "turnover": "33887.09",
      "trades": "19"
    },
    {
      "date": "2023-03-08",
      "bid": "6.9228",
      "ask": "6.9966",
      "open": "6.9556",
      "high": "7.1113",
      "low": "6.8163",
      "close": "6.9228",
      "average": "6.9336",
      "volume": "38994.13",
      "turnover": "270371",
      "trades": "34"
    },
    {
      "date": "2023-03-09",
      "bid": "6.759",
      "ask": "6.9556",
      "open": "6.972",
      "high": "6.972",
      "low": "6.7508",
      "close": "6.7508",
      "average": "6.7936",
      "volume": "30801.54",
      "turnover": "209253.88",
      "trades": "19"
    },
    {
      "date": "2023-03-10",
      "bid": "6.718",
      "ask": "6.8983",
      "open": "6.7508",
      "high": "6.9065",
      "low": "6.7262",
      "close": "6.7262",
      "average": "6.7947",
      "volume": "26846.84",
      "turnover": "182417.54",
      "trades": "27"
    },
    {
      "date": "2023-03-13",
      "bid": "6.5542",
      "ask": "6.7262",
      "open": "6.7262",
      "high": "6.8737",
      "low": "6.4722",
      "close": "6.8737",
      "average": "6.6767",
      "volume": "23070.34",
      "turnover": "154035.67",
      "trades": "38"
    },
    {
      "date": "2023-03-14",
      "bid": "6.8081",
      "ask": "6.8819",
      "open": "6.8737",
      "high": "6.9638",
      "low": "6.7262",
      "close": "6.8081",
      "average": "6.8746",
      "volume": "14521.34",
      "turnover": "99828.94",
      "trades": "17"
    },
    {
      "date": "2023-03-15",
      "bid": "6.4968",
      "ask": "6.7508",
      "open": "6.6443",
      "high": "6.7918",
      "low": "6.4968",
      "close": "6.7508",
      "average": "6.5479",
      "volume": "11571.17",
      "turnover": "75768.04",
      "trades": "20"
    },
    {
      "date": "2023-03-16",
      "bid": "6.5624",
      "ask": "6.8245",
      "open": "6.718",
      "high": "6.8327",
      "low": "6.4968",
      "close": "6.8327",
      "average": "6.5739",
      "volume": "9414.39",
      "turnover": "61889.58",
      "trades": "32"
    },
    {
      "date": "2023-03-17",
      "bid": "6.4722",
      "ask": "6.5214",
      "open": "6.8327",
      "high": "6.8409",
      "low": "6.4886",
      "close": "6.4886",
      "average": "6.6653",
      "volume": "19100.98",
      "turnover": "127314.26",
      "trades": "33"
    },
    {
      "date": "2023-03-20",
      "bid": "6.4313",
      "ask": "6.6443",
      "open": "6.4886",
      "high": "6.6771",
      "low": "6.1609",
      "close": "6.4313",
      "average": "6.364",
      "volume": "78099.34",
      "turnover": "497031.94",
      "trades": "75"
    },
    {
      "date": "2023-03-21",
      "bid": "6.4886",
      "ask": "6.5951",
      "open": "6.5132",
      "high": "6.7016",
      "low": "6.3412",
      "close": "6.5951",
      "average": "6.4551",
      "volume": "13426.47",
      "turnover": "86670.38",
      "trades": "22"
    },
    {
      "date": "2023-03-22",
      "bid": "6.3084",
      "ask": "6.6934",
      "open": "6.3248",
      "high": "6.5542",
      "low": "6.1691",
      "close": "6.5542",
      "average": "6.402",
      "volume": "11402.73",
      "turnover": "73000.9",
      "trades": "31"
    },
    {
      "date": "2023-03-23",
      "bid": "6.4968",
      "ask": "6.5378",
      "open": "6.3002",
      "high": "6.4968",
      "low": "6.2265",
      "close": "6.4968",
      "average": "6.3178",
      "volume": "31048.1",
      "turnover": "196156.59",
      "trades": "35"
    },
    {
      "date": "2023-03-24",
      "bid": "6.3084",
      "ask": "6.3903",
      "open": "6.2346",
      "high": "6.5132",
      "low": "6.2265",
      "close": "6.3903",
      "average": "6.2533",
      "volume": "97260.14",
      "turnover": "608202.01",
      "trades": "42"
    },
    {
      "date": "2023-03-27",
      "bid": "6.3493",
      "ask": "6.4722",
      "open": "6.3903",
      "high": "6.6853",
      "low": "6.1937",
      "close": "6.3166",
      "average": "6.4702",
      "volume": "27653.65",
      "turnover": "178925.88",
      "trades": "31"
    },
    {
      "date": "2023-03-28",
      "bid": "6.292",
      "ask": "6.4149",
      "open": "6.3084",
      "high": "6.4149",
      "low": "6.2346",
      "close": "6.2592",
      "average": "6.2788",
      "volume": "3490.88",
      "turnover": "21918.62",
      "trades": "17"
    },
    {
      "date": "2023-03-29",
      "bid": "6.2674",
      "ask": "6.7098",
      "open": "6.2592",
      "high": "6.5951",
      "low": "6.2592",
      "close": "6.5951",
      "average": "6.324",
      "volume": "33112.12",
      "turnover": "209404.14",
      "trades": "32"
    },
    {
      "date": "2023-03-30",
      "bid": "6.4149",
      "ask": "6.7918",
      "open": "6.5951",
      "high": "6.9638",
      "low": "6.251",
      "close": "6.9638",
      "average": "6.3215",
      "volume": "95203.45",
      "turnover": "601834.69",
      "trades": "63"
    },
    {
      "date": "2023-03-31",
      "bid": "6.4313",
      "ask": "6.546",
      "open": "6.6934",
      "high": "6.6934",
      "low": "6.3166",
      "close": "6.5542",
      "average": "6.5016",
      "volume": "22241.56",
      "turnover": "144606.55",
      "trades": "35"
    },
    {
      "date": "2023-04-03",
      "bid": "6.3412",
      "ask": "6.5378",
      "open": "6.3412",
      "high": "6.5542",
      "low": "6.3248",
      "close": "6.5378",
      "average": "6.4568",
      "volume": "11375.88",
      "turnover": "73451.48",
      "trades": "18"
    },
    {
      "date": "2023-04-04",
      "bid": "6.2265",
      "ask": "6.4395",
      "open": "6.5378",
      "high": "6.5378",
      "low": "6.2101",
      "close": "6.2265",
      "average": "6.2647",
      "volume": "75913.27",
      "turnover": "475580.48",
      "trades": "63"
    },
    {
      "date": "2023-04-05",
      "bid": "6.2101",
      "ask": "6.2265",
      "open": "6.2265",
      "high": "6.4559",
      "low": "6.2265",
      "close": "6.2265",
      "average": "6.3715",
      "volume": "21571.45",
      "turnover": "137443.52",
      "trades": "26"
    },
    {
      "date": "2023-04-06",
      "bid": "6.2265",
      "ask": "6.3084",
      "open": "6.3903",
      "high": "6.5542",
      "low": "6.1445",
      "close": "6.3739",
      "average": "6.2618",
      "volume": "40250.12",
      "turnover": "252043.16",
      "trades": "43"
    },
    {
      "date": "2023-04-11",
      "bid": "6.3084",
      "ask": "6.4067",
      "open": "6.3412",
      "high": "6.5542",
      "low": "6.1609",
      "close": "6.4067",
      "average": "6.3566",
      "volume": "26931.06",
      "turnover": "171192.64",
      "trades": "26"
    },
    {
      "date": "2023-04-12",
      "bid": "6.3575",
      "ask": "6.4067",
      "open": "6.292",
      "high": "6.4231",
      "low": "6.292",
      "close": "6.3739",
      "average": "6.379",
      "volume": "21931.53",
      "turnover": "139902.82",
      "trades": "21"
    },
    {
      "date": "2023-04-13",
      "bid": "6.2265",
      "ask": "6.3903",
      "open": "6.4395",
      "high": "6.4395",
      "low": "6.2265",
      "close": "6.3412",
      "average": "6.2697",
      "volume": "23012.97",
      "turnover": "144285.04",
      "trades": "19"
    },
    {
      "date": "2023-04-14",
      "bid": "6.2265",
      "ask": "6.2756",
      "open": "6.2265",
      "high": "6.4395",
      "low": "6.2265",
      "close": "6.2265",
      "average": "6.2584",
      "volume": "27769.6",
      "turnover": "173794.94",
      "trades": "46"
    },
    {
      "date": "2023-04-17",
      "bid": "6.2592",
      "ask": "6.3903",
      "open": "6.2265",
      "high": "6.5869",
      "low": "6.2265",
      "close": "6.3084",
      "average": "6.3902",
      "volume": "27820.87",
      "turnover": "177784.18",
      "trades": "47"
    },
    {
      "date": "2023-04-18",
      "bid": "6.292",
      "ask": "6.4395",
      "open": "6.3903",
      "high": "6.4395",
      "low": "6.292",
      "close": "6.4395",
      "average": "6.3522",
      "volume": "8950.57",
      "turnover": "56856.4",
      "trades": "23"
    },
    {
      "date": "2023-04-19",
      "bid": "6.2592",
      "ask": "6.3248",
      "open": "6.4395",
      "high": "6.6853",
      "low": "6.2265",
      "close": "6.3248",
      "average": "6.31",
      "volume": "22627.26",
      "turnover": "142779.74",
      "trades": "33"
    },
    {
      "date": "2023-04-20",
      "bid": "6.1609",
      "ask": "6.3575",
      "open": "6.292",
      "high": "6.3903",
      "low": "6.1773",
      "close": "6.3575",
      "average": "6.3029",
      "volume": "20835.44",
      "turnover": "131324.18",
      "trades": "31"
    },
    {
      "date": "2023-04-21",
      "bid": "6.1609",
      "ask": "6.2265",
      "open": "6.3903",
      "high": "6.3903",
      "low": "6.1445",
      "close": "6.1609",
      "average": "6.2115",
      "volume": "65815.34",
      "turnover": "408818.84",
      "trades": "44"
    },
    {
      "date": "2023-04-24",
      "bid": "6.1445",
      "ask": "6.2101",
      "open": "6.1609",
      "high": "6.3412",
      "low": "6.1445",
      "close": "6.2101",
      "average": "6.1599",
      "volume": "128155.67",
      "turnover": "789432.72",
      "trades": "74"
    },
    {
      "date": "2023-04-25",
      "bid": "6.1445",
      "ask": "6.2101",
      "open": "6.2101",
      "high": "6.2101",
      "low": "6.0954",
      "close": "6.2101",
      "average": "6.1553",
      "volume": "51696.8",
      "turnover": "318208.64",
      "trades": "33"
    },
    {
      "date": "2023-04-26",
      "bid": "6.0298",
      "ask": "6.1118",
      "open": "6.1281",
      "high": "6.1609",
      "low": "5.9643",
      "close": "6.1118",
      "average": "6.0835",
      "volume": "50300.44",
      "turnover": "306004.26",
      "trades": "32"
    },
    {
      "date": "2023-04-27",
      "bid": "6.0626",
      "ask": "6.1118",
      "open": "5.9807",
      "high": "6.1118",
      "low": "5.7349",
      "close": "6.1118",
      "average": "5.925",
      "volume": "73292.67",
      "turnover": "434265.66",
      "trades": "45"
    },
    {
      "date": "2023-04-28",
      "bid": "6.2101",
      "ask": "6.2265",
      "open": "6.1445",
      "high": "6.3903",
      "low": "6.1118",
      "close": "6.2101",
      "average": "6.2205",
      "volume": "60898.81",
      "turnover": "378823.54",
      "trades": "44"
    },
    {
      "date": "2023-05-02",
      "bid": "6.0298",
      "ask": "6.3739",
      "open": "6.2101",
      "high": "6.4067",
      "low": "6.0626",
      "close": "6.3575",
      "average": "6.2586",
      "volume": "17516.66",
      "turnover": "109630.28",
      "trades": "30"
    },
    {
      "date": "2023-05-03",
      "bid": "6.1445",
      "ask": "6.2265",
      "open": "6.3575",
      "high": "6.3575",
      "low": "6.0954",
      "close": "6.2265",
      "average": "6.2267",
      "volume": "27209.35",
      "turnover": "169426.1",
      "trades": "26"
    },
    {
      "date": "2023-05-04",
      "bid": "6.1773",
      "ask": "6.4559",
      "open": "6.2265",
      "high": "6.5542",
      "low": "5.9807",
      "close": "6.1937",
      "average": "6.2841",
      "volume": "19691.75",
      "turnover": "123746.1",
      "trades": "27"
    },
    {
      "date": "2023-05-05",
      "bid": "6.0462",
      "ask": "6.0954",
      "open": "6.2756",
      "high": "6.4559",
      "low": "6.0462",
      "close": "6.0954",
      "average": "6.1084",
      "volume": "38713.4",
      "turnover": "236479.96",
      "trades": "35"
    },
    {
      "date": "2023-05-08",
      "bid": "5.9151",
      "ask": "6.0954",
      "open": "6.0954",
      "high": "6.1281",
      "low": "5.9151",
      "close": "6.0954",
      "average": "6.0324",
      "volume": "13972.07",
      "turnover": "84285.6",
      "trades": "25"
    },
    {
      "date": "2023-05-09",
      "bid": "5.9479",
      "ask": "6.1118",
      "open": "6.0954",
      "high": "6.1118",
      "low": "5.9479",
      "close": "6.1118",
      "average": "6.0755",
      "volume": "3293.14",
      "turnover": "20007.82",
      "trades": "7"
    },
    {
      "date": "2023-05-10",
      "bid": "5.866",
      "ask": "5.9643",
      "open": "6.1118",
      "high": "6.1281",
      "low": "5.7349",
      "close": "5.9643",
      "average": "5.9567",
      "volume": "20536.39",
      "turnover": "122329.1",
      "trades": "41"
    },
    {
      "date": "2023-05-11",
      "bid": "6.0626",
      "ask": "6.2265",
      "open": "5.8168",
      "high": "6.2265",
      "low": "5.8168",
      "close": "6.1445",
      "average": "6.0258",
      "volume": "90283.26",
      "turnover": "544034.36",
      "trades": "43"
    },
    {
      "date": "2023-05-12",
      "bid": "5.8496",
      "ask": "5.9479",
      "open": "6.1445",
      "high": "6.1773",
      "low": "5.8496",
      "close": "5.8496",
      "average": "5.9512",
      "volume": "9408.29",
      "turnover": "55991.02",
      "trades": "19"
    },
    {
      "date": "2023-05-15",
      "bid": "5.8496",
      "ask": "6.0134",
      "open": "5.7677",
      "high": "5.9643",
      "low": "5.6693",
      "close": "5.9151",
      "average": "5.7887",
      "volume": "46854.72",
      "turnover": "271230.66",
      "trades": "48"
    },
    {
      "date": "2023-05-16",
      "bid": "5.9561",
      "ask": "5.9799",
      "open": "5.7357",
      "high": "6.5124",
      "low": "5.7357",
      "close": "5.9561",
      "average": "5.9441",
      "volume": "17268.88",
      "turnover": "102648.65",
      "trades": "32"
    },
    {
      "date": "2023-05-17",
      "bid": "5.7521",
      "ask": "5.8742",
      "open": "5.6939",
      "high": "5.9553",
      "low": "5.6939",
      "close": "5.857",
      "average": "5.8162",
      "volume": "15002.25",
      "turnover": "87255.79",
      "trades": "18"
    },
    {
      "date": "2023-05-19",
      "bid": "6.1453",
      "ask": "6.3313",
      "open": "5.8561",
      "high": "6.5533",
      "low": "5.7349",
      "close": "6.3313",
      "average": "6.0489",
      "volume": "35843.79",
      "turnover": "216818.73",
      "trades": "26"
    },
    {
      "date": "2023-05-22",
      "bid": "5.9823",
      "ask": "6.124",
      "open": "6.3313",
      "high": "6.3313",
      "low": "5.9397",
      "close": "5.952",
      "average": "6.1287",
      "volume": "9581.61",
      "turnover": "58723.8",
      "trades": "23"
    },
    {
      "date": "2023-05-23",
      "bid": "5.9643",
      "ask": "6.2478",
      "open": "5.9528",
      "high": "6.2478",
      "low": "5.9528",
      "close": "5.9528",
      "average": "6.0233",
      "volume": "3033.16",
      "turnover": "18269.84",
      "trades": "20"
    },
    {
      "date": "2023-05-24",
      "bid": "5.9094",
      "ask": "6.2093",
      "open": "5.9528",
      "high": "6.2265",
      "low": "5.7349",
      "close": "6.2084",
      "average": "5.9846",
      "volume": "81516.99",
      "turnover": "487851.36",
      "trades": "113"
    },
    {
      "date": "2023-05-25",
      "bid": "5.9307",
      "ask": "6.206",
      "open": "6.2084",
      "high": "6.2084",
      "low": "5.7783",
      "close": "6.206",
      "average": "6.1846",
      "volume": "1511.08",
      "turnover": "9345.53",
      "trades": "9"
    },
    {
      "date": "2023-05-26",
      "bid": "5.9078",
      "ask": "6.265",
      "open": "5.7357",
      "high": "6.3084",
      "low": "5.7357",
      "close": "6.265",
      "average": "5.998",
      "volume": "40386.82",
      "turnover": "242242.01",
      "trades": "49"
    },
    {
      "date": "2023-05-29",
      "bid": "5.816",
      "ask": "5.857",
      "open": "5.902",
      "high": "6.2633",
      "low": "5.7349",
      "close": "5.8168",
      "average": "5.8289",
      "volume": "32473.75",
      "turnover": "189290.08",
      "trades": "41"
    },
    {
      "date": "2023-05-30",
      "bid": "5.7357",
      "ask": "5.8561",
      "open": "5.8168",
      "high": "5.857",
      "low": "5.7349",
      "close": "5.7357",
      "average": "5.7765",
      "volume": "2575.44",
      "turnover": "14877.18",
      "trades": "13"
    },
    {
      "date": "2023-05-31",
      "bid": "5.7365",
      "ask": "5.857",
      "open": "5.7357",
      "high": "5.857",
      "low": "5.7357",
      "close": "5.857",
      "average": "5.8333",
      "volume": "104147.92",
      "turnover": "607527.38",
      "trades": "40"
    },
    {
      "date": "2023-06-01",
      "bid": "5.7447",
      "ask": "5.7824",
      "open": "5.857",
      "high": "5.9815",
      "low": "5.7365",
      "close": "5.7447",
      "average": "5.859",
      "volume": "198200.36",
      "turnover": "1161274.67",
      "trades": "40"
    },
    {
      "date": "2023-06-02",
      "bid": "5.7759",
      "ask": "5.7922",
      "open": "6.1429",
      "high": "6.1429",
      "low": "5.7464",
      "close": "5.8856",
      "average": "5.8098",
      "volume": "10819.29",
      "turnover": "62858.22",
      "trades": "26"
    },
    {
      "date": "2023-06-05",
      "bid": "5.7185",
      "ask": "6.0552",
      "open": "5.8987",
      "high": "6.061",
      "low": "5.7111",
      "close": "6.0552",
      "average": "5.7375",
      "volume": "9913.61",
      "turnover": "56880.09",
      "trades": "31"
    },
    {
      "date": "2023-06-07",
      "bid": "5.7349",
      "ask": "6.0241",
      "open": "5.7349",
      "high": "6.0306",
      "low": "5.7341",
      "close": "6.0241",
      "average": "5.7386",
      "volume": "22529.62",
      "turnover": "129288.7",
      "trades": "23"
    },
    {
      "date": "2023-06-08",
      "bid": "5.7349",
      "ask": "5.8848",
      "open": "6.0216",
      "high": "6.0216",
      "low": "5.7349",
      "close": "5.7357",
      "average": "5.8659",
      "volume": "8155.97",
      "turnover": "47842.41",
      "trades": "12"
    },
    {
      "date": "2023-06-09",
      "bid": "5.92",
      "ask": "6.1265",
      "open": "5.7357",
      "high": "6.1445",
      "low": "5.7357",
      "close": "6.1265",
      "average": "6.09",
      "volume": "43725.13",
      "turnover": "266289.85",
      "trades": "40"
    },
    {
      "date": "2023-06-12",
      "bid": "5.8619",
      "ask": "6.1396",
      "open": "6.1265",
      "high": "6.1421",
      "low": "5.7439",
      "close": "6.1396",
      "average": "5.9814",
      "volume": "10212.66",
      "turnover": "61086.69",
      "trades": "16"
    },
    {
      "date": "2023-06-13",
      "bid": "5.8619",
      "ask": "6.0323",
      "open": "5.8619",
      "high": "6.0618",
      "low": "5.8619",
      "close": "6.0323",
      "average": "5.9486",
      "volume": "10807.08",
      "turnover": "64287.61",
      "trades": "19"
    },
    {
      "date": "2023-06-14",
      "bid": "5.9643",
      "ask": "6.0618",
      "open": "5.748",
      "high": "6.2265",
      "low": "5.748",
      "close": "6.0618",
      "average": "5.9744",
      "volume": "5124.03",
      "turnover": "30613.27",
      "trades": "21"
    },
    {
      "date": "2023-06-15",
      "bid": "5.9405",
      "ask": "6.0495",
      "open": "5.748",
      "high": "6.061",
      "low": "5.6538",
      "close": "6.0495",
      "average": "5.8823",
      "volume": "51095.05",
      "turnover": "300558.55",
      "trades": "40"
    },
    {
      "date": "2023-06-16",
      "bid": "5.7226",
      "ask": "5.8152",
      "open": "6.1265",
      "high": "6.1265",
      "low": "5.7341",
      "close": "5.8152",
      "average": "5.8751",
      "volume": "111572.76",
      "turnover": "655512.94",
      "trades": "54"
    },
    {
      "date": "2023-06-19",
      "bid": "5.9938",
      "ask": "6.0937",
      "open": "5.8168",
      "high": "6.5542",
      "low": "5.8168",
      "close": "6.0061",
      "average": "6.115",
      "volume": "80347.67",
      "turnover": "491326.87",
      "trades": "134"
    },
    {
      "date": "2023-06-20",
      "bid": "5.8586",
      "ask": "6.0372",
      "open": "6.3076",
      "high": "6.3076",
      "low": "5.8512",
      "close": "5.92",
      "average": "5.8966",
      "volume": "20847.64",
      "turnover": "122931.44",
      "trades": "55"
    },
    {
      "date": "2023-06-21",
      "bid": "5.7349",
      "ask": "5.766",
      "open": "5.92",
      "high": "6.0528",
      "low": "5.6538",
      "close": "5.7062",
      "average": "5.778",
      "volume": "81498.68",
      "turnover": "470900.77",
      "trades": "76"
    },
    {
      "date": "2023-06-22",
      "bid": "5.7816",
      "ask": "5.9774",
      "open": "5.7349",
      "high": "5.979",
      "low": "5.7349",
      "close": "5.9774",
      "average": "5.8782",
      "volume": "58046.3",
      "turnover": "341211.39",
      "trades": "61"
    },
    {
      "date": "2023-06-26",
      "bid": "5.8185",
      "ask": "5.9717",
      "open": "6.0511",
      "high": "6.0511",
      "low": "5.7447",
      "close": "5.8185",
      "average": "5.8307",
      "volume": "9957.56",
      "turnover": "58060.73",
      "trades": "22"
    },
    {
      "date": "2023-06-27",
      "bid": "5.7677",
      "ask": "5.8406",
      "open": "5.8185",
      "high": "5.9717",
      "low": "5.7439",
      "close": "5.8406",
      "average": "5.8278",
      "volume": "21577.56",
      "turnover": "125750.45",
      "trades": "40"
    },
    {
      "date": "2023-06-28",
      "bid": "5.7365",
      "ask": "5.8471",
      "open": "5.8586",
      "high": "5.8938",
      "low": "5.6653",
      "close": "5.7365",
      "average": "5.825",
      "volume": "44857.84",
      "turnover": "261300.48",
      "trades": "41"
    },
    {
      "date": "2023-06-29",
      "bid": "5.7365",
      "ask": "5.816",
      "open": "6.0585",
      "high": "6.0585",
      "low": "5.7365",
      "close": "5.816",
      "average": "5.8003",
      "volume": "10051.54",
      "turnover": "58303.07",
      "trades": "29"
    },
    {
      "date": "2023-06-30",
      "bid": "5.8168",
      "ask": "5.8537",
      "open": "5.816",
      "high": "6.047",
      "low": "5.816",
      "close": "5.8537",
      "average": "5.8618",
      "volume": "2159.22",
      "turnover": "12656.97",
      "trades": "16"
    },
    {
      "date": "2023-07-03",
      "bid": "5.8996",
      "ask": "5.9839",
      "open": "6.0069",
      "high": "6.0069",
      "low": "5.8578",
      "close": "5.9864",
      "average": "5.9456",
      "volume": "13107.89",
      "turnover": "77934.95",
      "trades": "18"
    },
    {
      "date": "2023-07-04",
      "bid": "5.7537",
      "ask": "5.9004",
      "open": "5.9864",
      "high": "5.9864",
      "low": "5.7447",
      "close": "5.7537",
      "average": "5.8956",
      "volume": "36626.19",
      "turnover": "215935.66",
      "trades": "25"
    },
    {
      "date": "2023-07-05",
      "bid": "5.6374",
      "ask": "5.8127",
      "open": "5.7537",
      "high": "5.8168",
      "low": "5.5882",
      "close": "5.662",
      "average": "5.7328",
      "volume": "52292.44",
      "turnover": "299787.26",
      "trades": "66"
    },
    {
      "date": "2023-07-06",
      "bid": "5.5817",
      "ask": "5.6931",
      "open": "5.653",
      "high": "5.816",
      "low": "5.5817",
      "close": "5.6931",
      "average": "5.6687",
      "volume": "2358.17",
      "turnover": "13367.86",
      "trades": "23"
    },
    {
      "date": "2023-07-07",
      "bid": "5.6472",
      "ask": "5.857",
      "open": "5.5792",
      "high": "5.8578",
      "low": "5.5792",
      "close": "5.857",
      "average": "5.8207",
      "volume": "31962.32",
      "turnover": "186047.13",
      "trades": "23"
    },
    {
      "date": "2023-07-10",
      "bid": "5.7054",
      "ask": "5.8537",
      "open": "5.7349",
      "high": "5.8553",
      "low": "5.6554",
      "close": "5.8242",
      "average": "5.7196",
      "volume": "36391.84",
      "turnover": "208148.55",
      "trades": "33"
    },
    {
      "date": "2023-07-11",
      "bid": "5.7365",
      "ask": "5.8029",
      "open": "5.8242",
      "high": "5.8266",
      "low": "5.6612",
      "close": "5.7365",
      "average": "5.7755",
      "volume": "37257.24",
      "turnover": "215180.81",
      "trades": "30"
    },
    {
      "date": "2023-07-12",
      "bid": "5.739",
      "ask": "5.8553",
      "open": "5.8578",
      "high": "5.8578",
      "low": "5.7373",
      "close": "5.8553",
      "average": "5.7661",
      "volume": "1081.44",
      "turnover": "6235.8",
      "trades": "6"
    },
    {
      "date": "2023-07-13",
      "bid": "5.8561",
      "ask": "6.0618",
      "open": "5.8578",
      "high": "5.8578",
      "low": "5.7382",
      "close": "5.8561",
      "average": "5.7823",
      "volume": "22477.13",
      "turnover": "129971.47",
      "trades": "30"
    },
    {
      "date": "2023-07-14",
      "bid": "5.6784",
      "ask": "5.807",
      "open": "5.7357",
      "high": "5.8275",
      "low": "5.5923",
      "close": "5.807",
      "average": "5.7152",
      "volume": "25240.54",
      "turnover": "144257.26",
      "trades": "25"
    },
    {
      "date": "2023-07-17",
      "bid": "5.6693",
      "ask": "5.7341",
      "open": "5.5956",
      "high": "6.0536",
      "low": "5.5956",
      "close": "5.7333",
      "average": "5.7485",
      "volume": "7622.57",
      "turnover": "43818.36",
      "trades": "15"
    },
    {
      "date": "2023-07-18",
      "bid": "5.8594",
      "ask": "5.9799",
      "open": "5.7341",
      "high": "6.1273",
      "low": "5.6005",
      "close": "5.8594",
      "average": "5.8427",
      "volume": "42052.93",
      "turnover": "245704.52",
      "trades": "34"
    },
    {
      "date": "2023-07-19",
      "bid": "5.7521",
      "ask": "5.9225",
      "open": "5.8996",
      "high": "6.1273",
      "low": "5.739",
      "close": "5.7521",
      "average": "5.79",
      "volume": "17167.57",
      "turnover": "99401.2",
      "trades": "20"
    },
    {
      "date": "2023-07-20",
      "bid": "5.8389",
      "ask": "5.8987",
      "open": "5.7529",
      "high": "6.1273",
      "low": "5.6628",
      "close": "5.8389",
      "average": "5.948",
      "volume": "46985.32",
      "turnover": "279471.38",
      "trades": "41"
    },
    {
      "date": "2023-07-21",
      "bid": "5.8996",
      "ask": "6.1437",
      "open": "5.8398",
      "high": "7.0285",
      "low": "5.8389",
      "close": "6.0462",
      "average": "6.0425",
      "volume": "64996.33",
      "turnover": "392746.78",
      "trades": "52"
    },
    {
      "date": "2023-07-24",
      "bid": "5.8168",
      "ask": "5.857",
      "open": "6.0462",
      "high": "6.0487",
      "low": "5.857",
      "close": "5.857",
      "average": "5.9366",
      "volume": "21498.22",
      "turnover": "127627.22",
      "trades": "21"
    },
    {
      "date": "2023-07-25",
      "bid": "5.8168",
      "ask": "6.0208",
      "open": "5.857",
      "high": "6.2248",
      "low": "5.7185",
      "close": "5.8168",
      "average": "5.8054",
      "volume": "32610.46",
      "turnover": "189320.51",
      "trades": "29"
    },
    {
      "date": "2023-07-26",
      "bid": "5.8168",
      "ask": "6.3076",
      "open": "5.7357",
      "high": "6.3895",
      "low": "5.7349",
      "close": "6.3862",
      "average": "5.8135",
      "volume": "30941.91",
      "turnover": "179883.8",
      "trades": "27"
    },
    {
      "date": "2023-07-27",
      "bid": "5.8652",
      "ask": "6.2265",
      "open": "6.3862",
      "high": "6.3862",
      "low": "5.7759",
      "close": "6.1445",
      "average": "5.9794",
      "volume": "192146.24",
      "turnover": "1148925.67",
      "trades": "165"
    },
    {
      "date": "2023-07-28",
      "bid": "5.9151",
      "ask": "5.9233",
      "open": "5.8996",
      "high": "6.3084",
      "low": "5.8996",
      "close": "5.9151",
      "average": "6.0145",
      "volume": "89245.76",
      "turnover": "536773.73",
      "trades": "65"
    },
    {
      "date": "2023-07-31",
      "bid": "5.8578",
      "ask": "5.8987",
      "open": "5.9045",
      "high": "6.0618",
      "low": "5.8176",
      "close": "5.8987",
      "average": "5.9427",
      "volume": "46272.5",
      "turnover": "274986.07",
      "trades": "46"
    },
    {
      "date": "2023-08-01",
      "bid": "5.9274",
      "ask": "5.9454",
      "open": "5.8987",
      "high": "6.1019",
      "low": "5.8987",
      "close": "5.9323",
      "average": "5.932",
      "volume": "18804.38",
      "turnover": "111549.36",
      "trades": "28"
    },
    {
      "date": "2023-08-02",
      "bid": "5.8578",
      "ask": "5.8979",
      "open": "5.9323",
      "high": "6.0544",
      "low": "5.8176",
      "close": "5.8987",
      "average": "5.9456",
      "volume": "25138.01",
      "turnover": "149461.08",
      "trades": "27"
    },
    {
      "date": "2023-08-03",
      "bid": "5.9119",
      "ask": "5.9921",
      "open": "5.8987",
      "high": "6.0765",
      "low": "5.8168",
      "close": "5.9119",
      "average": "5.8878",
      "volume": "57792.41",
      "turnover": "340274.8",
      "trades": "48"
    },
    {
      "date": "2023-08-04",
      "bid": "5.8185",
      "ask": "5.9799",
      "open": "5.9119",
      "high": "6.061",
      "low": "5.8176",
      "close": "5.9799",
      "average": "5.9042",
      "volume": "1187.63",
      "turnover": "7012.03",
      "trades": "6"
    },
    {
      "date": "2023-08-07",
      "bid": "5.8987",
      "ask": "5.9577",
      "open": "6.1027",
      "high": "6.1027",
      "low": "5.8185",
      "close": "5.9528",
      "average": "5.9249",
      "volume": "21863.17",
      "turnover": "129538.59",
      "trades": "31"
    },
    {
      "date": "2023-08-08",
      "bid": "5.8258",
      "ask": "5.9479",
      "open": "5.9512",
      "high": "5.9512",
      "low": "5.8176",
      "close": "5.8193",
      "average": "5.9105",
      "volume": "5963.79",
      "turnover": "35249.22",
      "trades": "13"
    },
    {
      "date": "2023-08-09",
      "bid": "5.766",
      "ask": "5.9799",
      "open": "5.8185",
      "high": "5.9381",
      "low": "5.7021",
      "close": "5.9299",
      "average": "5.8661",
      "volume": "16578.03",
      "turnover": "97248.94",
      "trades": "28"
    },
    {
      "date": "2023-08-10",
      "bid": "5.8176",
      "ask": "6.0454",
      "open": "5.7611",
      "high": "6.1003",
      "low": "5.7611",
      "close": "6.0454",
      "average": "5.7653",
      "volume": "9458.33",
      "turnover": "54530.26",
      "trades": "7"
    },
    {
      "date": "2023-08-11",
      "bid": "5.8586",
      "ask": "6.0413",
      "open": "6.0438",
      "high": "6.0438",
      "low": "5.7693",
      "close": "6.0413",
      "average": "5.9259",
      "volume": "1403.67",
      "turnover": "8318.1",
      "trades": "11"
    },
    {
      "date": "2023-08-14",
      "bid": "5.8365",
      "ask": "6.0208",
      "open": "6.0405",
      "high": "6.0421",
      "low": "5.8103",
      "close": "6.0208",
      "average": "6.0017",
      "volume": "30138.76",
      "turnover": "180885.6",
      "trades": "39"
    },
    {
      "date": "2023-08-15",
      "bid": "5.8914",
      "ask": "5.9807",
      "open": "6.0208",
      "high": "6.0233",
      "low": "5.7931",
      "close": "5.8914",
      "average": "5.9515",
      "volume": "4630.91",
      "turnover": "27561.33",
      "trades": "15"
    },
    {
      "date": "2023-08-16",
      "bid": "6.02",
      "ask": "6.0626",
      "open": "6.1003",
      "high": "6.3903",
      "low": "5.8832",
      "close": "6.02",
      "average": "6.0539",
      "volume": "17305.5",
      "turnover": "104766.78",
      "trades": "39"
    },
    {
      "date": "2023-08-17",
      "bid": "5.9815",
      "ask": "6.1413",
      "open": "6.0626",
      "high": "6.1413",
      "low": "5.8987",
      "close": "6.1413",
      "average": "5.9471",
      "volume": "14902.16",
      "turnover": "88624.84",
      "trades": "25"
    },
    {
      "date": "2023-08-18",
      "bid": "5.8586",
      "ask": "6.0544",
      "open": "5.9971",
      "high": "6.0626",
      "low": "5.8447",
      "close": "6.0618",
      "average": "6.0535",
      "volume": "37701.53",
      "turnover": "228227.54",
      "trades": "23"
    },
    {
      "date": "2023-08-21",
      "bid": "5.9815",
      "ask": "6.3076",
      "open": "6.1036",
      "high": "6.1445",
      "low": "5.8176",
      "close": "6.1445",
      "average": "6.0671",
      "volume": "108250.32",
      "turnover": "656773.68",
      "trades": "54"
    },
    {
      "date": "2023-08-22",
      "bid": "5.9315",
      "ask": "5.9807",
      "open": "5.9807",
      "high": "6.3895",
      "low": "5.8611",
      "close": "5.9807",
      "average": "6.0676",
      "volume": "28277.37",
      "turnover": "171577.8",
      "trades": "32"
    },
    {
      "date": "2023-08-23",
      "bid": "5.9364",
      "ask": "6.1355",
      "open": "5.9315",
      "high": "6.1445",
      "low": "5.8652",
      "close": "5.9356",
      "average": "5.9579",
      "volume": "59094.78",
      "turnover": "352082.21",
      "trades": "39"
    },
    {
      "date": "2023-08-24",
      "bid": "5.7373",
      "ask": "6.0372",
      "open": "5.8832",
      "high": "6.1372",
      "low": "5.7373",
      "close": "6.038",
      "average": "5.9784",
      "volume": "33366",
      "turnover": "199476.27",
      "trades": "42"
    },
    {
      "date": "2023-08-25",
      "bid": "5.9799",
      "ask": "6.0511",
      "open": "6.0372",
      "high": "6.1273",
      "low": "5.834",
      "close": "6.0511",
      "average": "5.9411",
      "volume": "92509.61",
      "turnover": "549616.52",
      "trades": "88"
    },
    {
      "date": "2023-08-28",
      "bid": "5.8447",
      "ask": "5.9774",
      "open": "5.9397",
      "high": "5.979",
      "low": "5.8414",
      "close": "5.8447",
      "average": "5.8953",
      "volume": "25127.03",
      "turnover": "148132.74",
      "trades": "25"
    },
    {
      "date": "2023-08-29",
      "bid": "5.8455",
      "ask": "5.934",
      "open": "5.8447",
      "high": "5.9356",
      "low": "5.8447",
      "close": "5.9356",
      "average": "5.8701",
      "volume": "24163.98",
      "turnover": "141844.54",
      "trades": "33"
    },
    {
      "date": "2023-08-30",
      "bid": "5.7963",
      "ask": "5.8987",
      "open": "5.9356",
      "high": "5.9356",
      "low": "5.571",
      "close": "5.7963",
      "average": "5.7921",
      "volume": "33295.21",
      "turnover": "192851.26",
      "trades": "46"
    },
    {
      "date": "2023-08-31",
      "bid": "5.8987",
      "ask": "6.0159",
      "open": "5.7963",
      "high": "6.0159",
      "low": "5.7963",
      "close": "6.0077",
      "average": "5.9062",
      "volume": "7977.76",
      "turnover": "47118.99",
      "trades": "31"
    },
    {
      "date": "2023-09-01",
      "bid": "5.866",
      "ask": "5.9381",
      "open": "5.8832",
      "high": "5.9626",
      "low": "5.8258",
      "close": "5.8987",
      "average": "5.8833",
      "volume": "85272.74",
      "turnover": "501683.67",
      "trades": "27"
    },
    {
      "date": "2023-09-04",
      "bid": "6.419",
      "ask": "6.5542",
      "open": "6.1445",
      "high": "6.5787",
      "low": "6.1445",
      "close": "6.3903",
      "average": "6.4336",
      "volume": "298206.83",
      "turnover": "1918546.92",
      "trades": "207"
    },
    {
      "date": "2023-09-05",
      "bid": "6.1863",
      "ask": "6.2674",
      "open": "6.5542",
      "high": "6.7336",
      "low": "6.1478",
      "close": "6.3485",
      "average": "6.3509",
      "volume": "108537.16",
      "turnover": "689311.17",
      "trades": "255"
    },
    {
      "date": "2023-09-06",
      "bid": "6.2396",
      "ask": "6.3485",
      "open": "6.3502",
      "high": "6.7344",
      "low": "6.2387",
      "close": "6.3493",
      "average": "6.4354",
      "volume": "125085.89",
      "turnover": "804982.97",
      "trades": "66"
    },
    {
      "date": "2023-09-07",
      "bid": "6.3084",
      "ask": "6.4395",
      "open": "6.478",
      "high": "6.478",
      "low": "6.2519",
      "close": "6.4386",
      "average": "6.4101",
      "volume": "31452.12",
      "turnover": "201612.54",
      "trades": "32"
    },
    {
      "date": "2023-09-08",
      "bid": "6.2437",
      "ask": "6.4559",
      "open": "6.4722",
      "high": "6.4722",
      "low": "6.4386",
      "close": "6.4722",
      "average": "6.4552",
      "volume": "788.5",
      "turnover": "5089.96",
      "trades": "7"
    },
    {
      "date": "2023-09-11",
      "bid": "6.3297",
      "ask": "6.3895",
      "open": "6.4722",
      "high": "6.546",
      "low": "6.2682",
      "close": "6.3297",
      "average": "6.3493",
      "volume": "62285.4",
      "turnover": "395476.46",
      "trades": "45"
    },
    {
      "date": "2023-09-12",
      "bid": "6.2428",
      "ask": "6.3289",
      "open": "6.3289",
      "high": "6.3289",
      "low": "6.2428",
      "close": "6.2428",
      "average": "6.292",
      "volume": "11056.08",
      "turnover": "69565.44",
      "trades": "16"
    },
    {
      "date": "2023-09-13",
      "bid": "6.3453",
      "ask": "6.4968",
      "open": "6.2437",
      "high": "6.546",
      "low": "6.2437",
      "close": "6.5345",
      "average": "6.3262",
      "volume": "22883.59",
      "turnover": "144766.32",
      "trades": "21"
    },
    {
      "date": "2023-09-14",
      "bid": "6.2437",
      "ask": "6.3067",
      "open": "6.5345",
      "high": "6.5345",
      "low": "6.0306",
      "close": "6.2437",
      "average": "6.2005",
      "volume": "19070.47",
      "turnover": "118247.41",
      "trades": "25"
    },
    {
      "date": "2023-09-15",
      "bid": "6.2265",
      "ask": "6.2273",
      "open": "6.156",
      "high": "6.2437",
      "low": "6.0937",
      "close": "6.2265",
      "average": "6.1807",
      "volume": "139149.51",
      "turnover": "860057.72",
      "trades": "43"
    },
    {
      "date": "2023-09-18",
      "bid": "6.2281",
      "ask": "6.3084",
      "open": "6.2265",
      "high": "6.4296",
      "low": "6.1068",
      "close": "6.3084",
      "average": "6.2453",
      "volume": "14643.39",
      "turnover": "91452.67",
      "trades": "22"
    },
    {
      "date": "2023-09-19",
      "bid": "6.1036",
      "ask": "6.1437",
      "open": "6.1036",
      "high": "6.2281",
      "low": "6.0626",
      "close": "6.1036",
      "average": "6.144",
      "volume": "72494.4",
      "turnover": "445413.65",
      "trades": "36"
    },
    {
      "date": "2023-09-20",
      "bid": "6.0626",
      "ask": "6.1437",
      "open": "6.2256",
      "high": "6.2256",
      "low": "6.1445",
      "close": "6.1445",
      "average": "6.1526",
      "volume": "4329.42",
      "turnover": "26637.71",
      "trades": "6"
    },
    {
      "date": "2023-09-21",
      "bid": "5.8987",
      "ask": "5.9397",
      "open": "6.1437",
      "high": "6.1437",
      "low": "5.8168",
      "close": "5.9913",
      "average": "5.9518",
      "volume": "75737.51",
      "turnover": "450780.47",
      "trades": "75"
    },
    {
      "date": "2023-09-22",
      "bid": "6.0216",
      "ask": "6.0503",
      "open": "5.7947",
      "high": "6.2174",
      "low": "5.7947",
      "close": "6.0216",
      "average": "6.0594",
      "volume": "15261.01",
      "turnover": "92472.83",
      "trades": "32"
    },
    {
      "date": "2023-09-25",
      "bid": "5.8987",
      "ask": "5.9602",
      "open": "6.0102",
      "high": "6.0102",
      "low": "5.8987",
      "close": "5.8987",
      "average": "5.9063",
      "volume": "1356.07",
      "turnover": "8009.45",
      "trades": "7"
    },
    {
      "date": "2023-09-26",
      "bid": "5.825",
      "ask": "5.9528",
      "open": "5.8987",
      "high": "6.1314",
      "low": "5.6653",
      "close": "5.9536",
      "average": "5.9434",
      "volume": "29533.35",
      "turnover": "175530.57",
      "trades": "37"
    },
    {
      "date": "2023-09-27",
      "bid": "5.9807",
      "ask": "6.0372",
      "open": "5.902",
      "high": "6.0724",
      "low": "5.6587",
      "close": "5.9807",
      "average": "5.8839",
      "volume": "39761.88",
      "turnover": "233959.14",
      "trades": "74"
    },
    {
      "date": "2023-09-28",
      "bid": "5.7759",
      "ask": "5.8127",
      "open": "5.9807",
      "high": "6.0618",
      "low": "5.7349",
      "close": "5.8127",
      "average": "5.7984",
      "volume": "152663.87",
      "turnover": "885206.42",
      "trades": "123"
    },
    {
      "date": "2023-09-29",
      "bid": "5.784",
      "ask": "5.8062",
      "open": "6.1199",
      "high": "6.1199",
      "low": "5.7799",
      "close": "5.7799",
      "average": "5.8343",
      "volume": "17228.6",
      "turnover": "100518.09",
      "trades": "24"
    },
    {
      "date": "2023-10-02",
      "bid": "5.6628",
      "ask": "5.716",
      "open": "5.7799",
      "high": "5.7947",
      "low": "5.571",
      "close": "5.716",
      "average": "5.6574",
      "volume": "30264.48",
      "turnover": "171220.55",
      "trades": "48"
    },
    {
      "date": "2023-10-03",
      "bid": "5.5792",
      "ask": "5.58",
      "open": "5.6939",
      "high": "5.7349",
      "low": "5.5792",
      "close": "5.5817",
      "average": "5.663",
      "volume": "14291.86",
      "turnover": "80934.81",
      "trades": "23"
    },
    {
      "date": "2023-10-04",
      "bid": "5.3687",
      "ask": "5.4072",
      "open": "5.5874",
      "high": "5.6882",
      "low": "5.4064",
      "close": "5.4072",
      "average": "5.4903",
      "volume": "95490.29",
      "turnover": "524272.65",
      "trades": "76"
    },
    {
      "date": "2023-10-05",
      "bid": "5.5112",
      "ask": "5.6063",
      "open": "5.4072",
      "high": "5.6931",
      "low": "5.3244",
      "close": "5.6063",
      "average": "5.4995",
      "volume": "80203.64",
      "turnover": "441081.61",
      "trades": "90"
    },
    {
      "date": "2023-10-06",
      "bid": "5.3498",
      "ask": "5.4629",
      "open": "5.3269",
      "high": "5.571",
      "low": "5.1614",
      "close": "5.4629",
      "average": "5.3455",
      "volume": "106634.26",
      "turnover": "570015.26",
      "trades": "101"
    },
    {
      "date": "2023-10-09",
      "bid": "5.0016",
      "ask": "5.0492",
      "open": "5.4629",
      "high": "5.4629",
      "low": "4.9771",
      "close": "5.0459",
      "average": "5.1388",
      "volume": "50606.81",
      "turnover": "260061.5",
      "trades": "95"
    },
    {
      "date": "2023-10-10",
      "bid": "5.3253",
      "ask": "5.4072",
      "open": "5.1204",
      "high": "5.4072",
      "low": "5.0385",
      "close": "5.4072",
      "average": "5.1781",
      "volume": "39863.19",
      "turnover": "206417.23",
      "trades": "48"
    },
    {
      "date": "2023-10-11",
      "bid": "5.3285",
      "ask": "5.7324",
      "open": "5.2433",
      "high": "5.8987",
      "low": "5.2433",
      "close": "5.7316",
      "average": "5.4159",
      "volume": "63770.86",
      "turnover": "345384.26",
      "trades": "60"
    },
    {
      "date": "2023-10-12",
      "bid": "5.4416",
      "ask": "5.4686",
      "open": "5.7316",
      "high": "5.7316",
      "low": "5.4318",
      "close": "5.4686",
      "average": "5.5249",
      "volume": "8729.64",
      "turnover": "48231.25",
      "trades": "19"
    },
    {
      "date": "2023-10-13",
      "bid": "5.3253",
      "ask": "5.4031",
      "open": "5.7259",
      "high": "5.7259",
      "low": "5.3253",
      "close": "5.3253",
      "average": "5.4375",
      "volume": "19450.07",
      "turnover": "105760.72",
      "trades": "26"
    },
    {
      "date": "2023-10-16",
      "bid": "5.2441",
      "ask": "5.322",
      "open": "5.3253",
      "high": "5.653",
      "low": "5.1983",
      "close": "5.322",
      "average": "5.4361",
      "volume": "33678.47",
      "turnover": "183082.23",
      "trades": "58"
    },
    {
      "date": "2023-10-17",
      "bid": "5.0483",
      "ask": "5.1532",
      "open": "5.3253",
      "high": "5.3253",
      "low": "5.1532",
      "close": "5.1876",
      "average": "5.1823",
      "volume": "6227.44",
      "turnover": "32272.82",
      "trades": "16"
    },
    {
      "date": "2023-10-18",
      "bid": "5.1344",
      "ask": "5.2794",
      "open": "5.1868",
      "high": "5.4826",
      "low": "5.1819",
      "close": "5.2786",
      "average": "5.2613",
      "volume": "11947.11",
      "turnover": "62858.14",
      "trades": "27"
    },
    {
      "date": "2023-10-19",
      "bid": "5.0983",
      "ask": "5.1606",
      "open": "5.3253",
      "high": "5.3253",
      "low": "5.0819",
      "close": "5.0983",
      "average": "5.131",
      "volume": "8215.78",
      "turnover": "42155.31",
      "trades": "27"
    },
    {
      "date": "2023-10-20",
      "bid": "5.1032",
      "ask": "5.3244",
      "open": "5.0795",
      "high": "5.494",
      "low": "5.0582",
      "close": "5.1729",
      "average": "5.1944",
      "volume": "32500.6",
      "turnover": "168822.98",
      "trades": "50"
    },
    {
      "date": "2023-10-23",
      "bid": "4.9156",
      "ask": "5.0688",
      "open": "5.1729",
      "high": "5.3244",
      "low": "4.9148",
      "close": "5.0688",
      "average": "5.0334",
      "volume": "46578.87",
      "turnover": "234452.79",
      "trades": "34"
    },
    {
      "date": "2023-10-24",
      "bid": "4.8386",
      "ask": "4.8746",
      "open": "5.068",
      "high": "5.0795",
      "low": "4.7067",
      "close": "4.8746",
      "average": "4.9121",
      "volume": "25839.85",
      "turnover": "126929.06",
      "trades": "38"
    },
    {
      "date": "2023-10-25",
      "bid": "5.7759",
      "ask": "6.0462",
      "open": "4.9156",
      "high": "6.0462",
      "low": "4.9156",
      "close": "6.0462",
      "average": "5.6808",
      "volume": "95196.13",
      "turnover": "540794.33",
      "trades": "158"
    },
    {
      "date": "2023-10-26",
      "bid": "6.2265",
      "ask": "6.3739",
      "open": "6.0626",
      "high": "6.759",
      "low": "6.0626",
      "close": "6.3813",
      "average": "6.4021",
      "volume": "208248.24",
      "turnover": "1333238.12",
      "trades": "159"
    },
    {
      "date": "2023-10-27",
      "bid": "5.58",
      "ask": "5.7341",
      "open": "6.5869",
      "high": "6.759",
      "low": "5.4891",
      "close": "5.7267",
      "average": "5.9514",
      "volume": "102796.73",
      "turnover": "611793.76",
      "trades": "159"
    },
    {
      "date": "2023-10-30",
      "bid": "5.6628",
      "ask": "5.8242",
      "open": "5.7349",
      "high": "6.1437",
      "low": "5.3343",
      "close": "5.825",
      "average": "5.8929",
      "volume": "22583.32",
      "turnover": "133083.16",
      "trades": "55"
    },
    {
      "date": "2023-10-31",
      "bid": "5.7611",
      "ask": "5.9389",
      "open": "5.3867",
      "high": "5.9725",
      "low": "5.3425",
      "close": "5.7595",
      "average": "5.6142",
      "volume": "21183.31",
      "turnover": "118929.3",
      "trades": "33"
    },
    {
      "date": "2023-11-01",
      "bid": "5.8086",
      "ask": "5.8578",
      "open": "5.5301",
      "high": "6.4313",
      "low": "5.5301",
      "close": "5.8578",
      "average": "5.96",
      "volume": "50363.91",
      "turnover": "300171.61",
      "trades": "78"
    },
    {
      "date": "2023-11-02",
      "bid": "5.8996",
      "ask": "6.3084",
      "open": "6.3895",
      "high": "6.3895",
      "low": "5.7922",
      "close": "6.3084",
      "average": "6.0262",
      "volume": "40931.21",
      "turnover": "246664.3",
      "trades": "48"
    },
    {
      "date": "2023-11-03",
      "bid": "6.1036",
      "ask": "6.1748",
      "open": "6.3493",
      "high": "6.546",
      "low": "6.0126",
      "close": "6.1748",
      "average": "6.1163",
      "volume": "43223.47",
      "turnover": "264367.26",
      "trades": "38"
    },
    {
      "date": "2023-11-06",
      "bid": "5.893",
      "ask": "6.0208",
      "open": "6.1748",
      "high": "6.1748",
      "low": "5.7586",
      "close": "6.0208",
      "average": "5.8884",
      "volume": "13834.14",
      "turnover": "81461.78",
      "trades": "39"
    },
    {
      "date": "2023-11-07",
      "bid": "5.9397",
      "ask": "6.0216",
      "open": "6.0053",
      "high": "6.0216",
      "low": "5.8185",
      "close": "6.0216",
      "average": "5.9014",
      "volume": "6636.33",
      "turnover": "39164.38",
      "trades": "22"
    },
    {
      "date": "2023-11-08",
      "bid": "3.2689",
      "ask": "3.2771",
      "open": "3.5228",
      "high": "3.5228",
      "low": "2.8265",
      "close": "3.2607",
      "average": "3.1668",
      "volume": "919823.2",
      "turnover": "2912940.02",
      "trades": "611"
    },
    {
      "date": "2023-11-09",
      "bid": "3.1955",
      "ask": "3.3344",
      "open": "3.359",
      "high": "3.359",
      "low": "3.0985",
      "close": "3.3426",
      "average": "3.2517",
      "volume": "180398.08",
      "turnover": "586612.37",
      "trades": "142"
    },
    {
      "date": "2023-11-10",
      "bid": "2.9911",
      "ask": "3.0313",
      "open": "3.3426",
      "high": "3.3426",
      "low": "2.8674",
      "close": "2.9907",
      "average": "3.1084",
      "volume": "169937.64",
      "turnover": "528238.1",
      "trades": "160"
    },
    {
      "date": "2023-11-13",
      "bid": "2.9686",
      "ask": "3.037",
      "open": "2.9985",
      "high": "3.259",
      "low": "2.9493",
      "close": "3.0026",
      "average": "3.0391",
      "volume": "111480",
      "turnover": "338795.39",
      "trades": "82"
    },
    {
      "date": "2023-11-14",
      "bid": "2.9993",
      "ask": "3.0976",
      "open": "3.0026",
      "high": "3.1931",
      "low": "2.9772",
      "close": "3.1931",
      "average": "3.0296",
      "volume": "34372.98",
      "turnover": "104136.5",
      "trades": "34"
    },
    {
      "date": "2023-11-15",
      "bid": "2.8015",
      "ask": "2.8535",
      "open": "3.1931",
      "high": "3.1931",
      "low": "2.7032",
      "close": "2.8424",
      "average": "2.8019",
      "volume": "312813.61",
      "turnover": "876473.84",
      "trades": "239"
    },
    {
      "date": "2023-11-16",
      "bid": null,
      "ask": null,
      "open": "2.8424",
      "high": "3.105",
      "low": "2.7032",
      "close": "2.9412",
      "average": "2.9047",
      "volume": "190128.61",
      "turnover": "552270.92",
      "trades": "169"
    },
    {
      "date": "2023-11-17",
      "bid": "2.7499",
      "ask": "2.867",
      "open": "2.9412",
      "high": "3.0309",
      "low": "2.7195",
      "close": "2.8252",
      "average": "2.894",
      "volume": "26137.67",
      "turnover": "75645.18",
      "trades": "33"
    },
    {
      "date": "2023-11-20",
      "bid": "2.491",
      "ask": "2.5262",
      "open": "2.8674",
      "high": "2.8674",
      "low": "2.4533",
      "close": "2.5262",
      "average": "2.5605",
      "volume": "195832.42",
      "turnover": "501436.2",
      "trades": "139"
    },
    {
      "date": "2023-11-21",
      "bid": "2.5315",
      "ask": "2.5397",
      "open": "2.5315",
      "high": "2.5397",
      "low": "2.4533",
      "close": "2.5315",
      "average": "2.5026",
      "volume": "158488.52",
      "turnover": "396643.33",
      "trades": "107"
    },
    {
      "date": "2023-11-22",
      "bid": "2.7187",
      "ask": "2.7298",
      "open": "2.5315",
      "high": "2.8674",
      "low": "2.4582",
      "close": "2.7298",
      "average": "2.6698",
      "volume": "159252.6",
      "turnover": "425184.54",
      "trades": "157"
    },
    {
      "date": "2023-11-23",
      "bid": "2.9088",
      "ask": "2.9739",
      "open": "2.9084",
      "high": "2.9821",
      "low": "2.7937",
      "close": "2.9739",
      "average": "2.9049",
      "volume": "143355.66",
      "turnover": "416450.86",
      "trades": "108"
    },
    {
      "date": "2023-11-24",
      "bid": "2.9907",
      "ask": "3.1542",
      "open": "2.9903",
      "high": "3.1787",
      "low": "2.9739",
      "close": "3.1542",
      "average": "3.0703",
      "volume": "108874.04",
      "turnover": "334276.85",
      "trades": "78"
    },
    {
      "date": "2023-11-27",
      "bid": "3.3913",
      "ask": "3.3918",
      "open": "3.1542",
      "high": "3.6797",
      "low": "3.1132",
      "close": "3.3913",
      "average": "3.2956",
      "volume": "260319.76",
      "turnover": "857924.52",
      "trades": "157"
    },
    {
      "date": "2023-11-28",
      "bid": "3.9325",
      "ask": "4.0754",
      "open": "3.3918",
      "high": "4.5068",
      "low": "3.3918",
      "close": "3.953",
      "average": "3.9149",
      "volume": "347545.45",
      "turnover": "1360600.64",
      "trades": "474"
    },
    {
      "date": "2023-11-29",
      "bid": "4.0312",
      "ask": "4.2307",
      "open": "3.9632",
      "high": "4.7108",
      "low": "3.953",
      "close": "4.2463",
      "average": "4.3986",
      "volume": "414780.34",
      "turnover": "1824504.15",
      "trades": "481"
    },
    {
      "date": "2023-11-30",
      "bid": "3.4167",
      "ask": "3.5208",
      "open": "4.4642",
      "high": "4.4642",
      "low": "3.359",
      "close": "3.5556",
      "average": "3.6266",
      "volume": "267537.1",
      "turnover": "968704.35",
      "trades": "344"
    },
    {
      "date": "2023-12-01",
      "bid": "3.2771",
      "ask": "3.359",
      "open": "3.4409",
      "high": "3.4409",
      "low": "3.0722",
      "close": "3.3999",
      "average": "3.213",
      "volume": "244555.87",
      "turnover": "785764.25",
      "trades": "205"
    },
    {
      "date": "2023-12-04",
      "bid": "3.623",
      "ask": "3.68",
      "open": "3.62",
      "high": "3.88",
      "low": "3.5105",
      "close": "3.68",
      "average": "3.7359",
      "volume": "136278",
      "turnover": "509120.67",
      "trades": "141"
    },
    {
      "date": "2023-12-05",
      "bid": "3.5505",
      "ask": "3.61",
      "open": "3.6795",
      "high": "3.6795",
      "low": "3.5015",
      "close": "3.61",
      "average": "3.6101",
      "volume": "70986",
      "turnover": "256265.64",
      "trades": "63"
    },
    {
      "date": "2023-12-06",
      "bid": "3.16",
      "ask": "3.2995",
      "open": "3.50",
      "high": "3.61",
      "low": "3.20",
      "close": "3.20",
      "average": "3.3851",
      "volume": "203273",
      "turnover": "688102.79",
      "trades": "184"
    },
    {
      "date": "2023-12-07",
      "bid": "2.8605",
      "ask": "2.88",
      "open": "3.10",
      "high": "3.20",
      "low": "2.7555",
      "close": "2.86",
      "average": "2.9595",
      "volume": "265138",
      "turnover": "784670.51",
      "trades": "245"
    },
    {
      "date": "2023-12-08",
      "bid": "2.7105",
      "ask": "2.7795",
      "open": "2.80",
      "high": "2.80",
      "low": "2.70",
      "close": "2.7105",
      "average": "2.7461",
      "volume": "266197",
      "turnover": "730995.21",
      "trades": "179"
    },
    {
      "date": "2023-12-11",
      "bid": "2.72",
      "ask": "2.7945",
      "open": "2.7105",
      "high": "2.8395",
      "low": "2.651",
      "close": "2.7505",
      "average": "2.7373",
      "volume": "261544",
      "turnover": "715916.41",
      "trades": "177"
    },
    {
      "date": "2023-12-12",
      "bid": "2.7005",
      "ask": "2.7495",
      "open": "2.751",
      "high": "2.7995",
      "low": "2.67",
      "close": "2.70",
      "average": "2.7059",
      "volume": "200484",
      "turnover": "542491.49",
      "trades": "106"
    },
    {
      "date": "2023-12-13",
      "bid": "2.75",
      "ask": "2.79",
      "open": "2.7005",
      "high": "2.8985",
      "low": "2.70",
      "close": "2.79",
      "average": "2.78",
      "volume": "143841",
      "turnover": "399884.66",
      "trades": "112"
    },
    {
      "date": "2023-12-14",
      "bid": "2.711",
      "ask": "2.7485",
      "open": "2.80",
      "high": "2.9495",
      "low": "2.70",
      "close": "2.7485",
      "average": "2.757",
      "volume": "170844",
      "turnover": "471011.98",
      "trades": "117"
    },
    {
      "date": "2023-12-15",
      "bid": "2.7505",
      "ask": "2.7995",
      "open": "2.82",
      "high": "2.82",
      "low": "2.7005",
      "close": "2.7995",
      "average": "2.7867",
      "volume": "114057",
      "turnover": "317841.49",
      "trades": "67"
    },
    {
      "date": "2023-12-18",
      "bid": "2.7845",
      "ask": "2.785",
      "open": "2.7995",
      "high": "2.83",
      "low": "2.671",
      "close": "2.7825",
      "average": "2.7547",
      "volume": "160479",
      "turnover": "442071.89",
      "trades": "102"
    },
    {
      "date": "2023-12-19",
      "bid": "2.7405",
      "ask": "2.80",
      "open": "2.783",
      "high": "2.89",
      "low": "2.7015",
      "close": "2.79",
      "average": "2.8146",
      "volume": "202941",
      "turnover": "571200.36",
      "trades": "95"
    },
    {
      "date": "2023-12-20",
      "bid": "2.832",
      "ask": "2.90",
      "open": "2.7095",
      "high": "2.94",
      "low": "2.7095",
      "close": "2.9305",
      "average": "2.8599",
      "volume": "225283",
      "turnover": "644289.95",
      "trades": "115"
    },
    {
      "date": "2023-12-21",
      "bid": "3.0605",
      "ask": "3.16",
      "open": "2.95",
      "high": "3.1985",
      "low": "2.9305",
      "close": "3.1095",
      "average": "2.9915",
      "volume": "178254",
      "turnover": "533248.46",
      "trades": "93"
    },
    {
      "date": "2023-12-22",
      "bid": "2.6705",
      "ask": "2.72",
      "open": "3.1095",
      "high": "3.288",
      "low": "2.66",
      "close": "2.72",
      "average": "2.8387",
      "volume": "1255257",
      "turnover": "3563360.4",
      "trades": "701"
    },
    {
      "date": "2023-12-27",
      "bid": "2.7015",
      "ask": "2.789",
      "open": "2.72",
      "high": "2.8745",
      "low": "2.67",
      "close": "2.74",
      "average": "2.7379",
      "volume": "192323",
      "turnover": "526560.55",
      "trades": "123"
    },
    {
      "date": "2023-12-28",
      "bid": "2.8235",
      "ask": "2.8695",
      "open": "2.77",
      "high": "2.9195",
      "low": "2.7005",
      "close": "2.84",
      "average": "2.792",
      "volume": "214153",
      "turnover": "597908.4",
      "trades": "96"
    },
    {
      "date": "2023-12-29",
      "bid": "2.801",
      "ask": "2.8595",
      "open": "2.80",
      "high": "2.90",
      "low": "2.69",
      "close": "2.85",
      "average": "2.8182",
      "volume": "201528",
      "turnover": "567951.52",
      "trades": "89"
    },
    {
      "date": "2024-01-02",
      "bid": "2.84",
      "ask": "2.857",
      "open": "3.148",
      "high": "3.148",
      "low": "2.80",
      "close": "2.857",
      "average": "2.8627",
      "volume": "223402",
      "turnover": "639536.29",
      "trades": "96"
    },
    {
      "date": "2024-01-03",
      "bid": "2.8115",
      "ask": "2.85",
      "open": "2.865",
      "high": "2.869",
      "low": "2.7605",
      "close": "2.8115",
      "average": "2.832",
      "volume": "51602",
      "turnover": "146136.82",
      "trades": "42"
    },
    {
      "date": "2024-01-04",
      "bid": "3.00",
      "ask": "3.02",
      "open": "2.87",
      "high": "3.005",
      "low": "2.77",
      "close": "3.005",
      "average": "2.868",
      "volume": "197092",
      "turnover": "565264.04",
      "trades": "127"
    },
    {
      "date": "2024-01-05",
      "bid": "2.985",
      "ask": "3.00",
      "open": "3.005",
      "high": "3.20",
      "low": "2.9015",
      "close": "2.985",
      "average": "3.0534",
      "volume": "49474",
      "turnover": "151062.35",
      "trades": "51"
    },
    {
      "date": "2024-01-08",
      "bid": "2.98",
      "ask": "3.0295",
      "open": "2.985",
      "high": "3.1485",
      "low": "2.95",
      "close": "3.0295",
      "average": "3.018",
      "volume": "121737",
      "turnover": "367399.68",
      "trades": "63"
    },
    {
      "date": "2024-01-09",
      "bid": "2.96",
      "ask": "2.97",
      "open": "3.0295",
      "high": "3.0295",
      "low": "2.85",
      "close": "2.97",
      "average": "2.9025",
      "volume": "134370",
      "turnover": "390014.43",
      "trades": "99"
    },
    {
      "date": "2024-01-10",
      "bid": "2.9725",
      "ask": "3.00",
      "open": "2.9695",
      "high": "3.01",
      "low": "2.8325",
      "close": "2.992",
      "average": "2.9172",
      "volume": "231547",
      "turnover": "675467.16",
      "trades": "160"
    },
    {
      "date": "2024-01-11",
      "bid": "2.9165",
      "ask": "2.934",
      "open": "2.992",
      "high": "3.16",
      "low": "2.8805",
      "close": "2.92",
      "average": "2.9659",
      "volume": "212585",
      "turnover": "630496.98",
      "trades": "141"
    },
    {
      "date": "2024-01-12",
      "bid": "2.735",
      "ask": "2.7695",
      "open": "2.92",
      "high": "2.976",
      "low": "2.66",
      "close": "2.77",
      "average": "2.7497",
      "volume": "1011411",
      "turnover": "2781123.83",
      "trades": "500"
    },
    {
      "date": "2024-01-15",
      "bid": "2.64",
      "ask": "2.6825",
      "open": "2.8005",
      "high": "2.8055",
      "low": "2.60",
      "close": "2.645",
      "average": "2.6629",
      "volume": "785842",
      "turnover": "2092606.09",
      "trades": "294"
    },
    {
      "date": "2024-01-16",
      "bid": "2.62",
      "ask": "2.6795",
      "open": "2.646",
      "high": "2.74",
      "low": "2.55",
      "close": "2.6795",
      "average": "2.6603",
      "volume": "1838244",
      "turnover": "4890340.09",
      "trades": "490"
    },
    {
      "date": "2024-01-17",
      "bid": "2.52",
      "ask": "2.55",
      "open": "2.70",
      "high": "2.7495",
      "low": "2.52",
      "close": "2.5995",
      "average": "2.6268",
      "volume": "1001415",
      "turnover": "2631140.65",
      "trades": "370"
    },
    {
      "date": "2024-01-18",
      "bid": "2.9505",
      "ask": "2.99",
      "open": "2.599",
      "high": "3.10",
      "low": "2.5985",
      "close": "3.02",
      "average": "2.8309",
      "volume": "3372594",
      "turnover": "9547433.09",
      "trades": "605"
    },
    {
      "date": "2024-01-19",
      "bid": "2.782",
      "ask": "2.799",
      "open": "3.05",
      "high": "3.0975",
      "low": "2.7205",
      "close": "2.799",
      "average": "2.8438",
      "volume": "1184005",
      "turnover": "3367124.41",
      "trades": "578"
    },
    {
      "date": "2024-01-22",
      "bid": "2.7005",
      "ask": "2.7655",
      "open": "2.82",
      "high": "2.8205",
      "low": "2.6605",
      "close": "2.7655",
      "average": "2.7081",
      "volume": "510042",
      "turnover": "1381250.3",
      "trades": "233"
    },
    {
      "date": "2024-01-23",
      "bid": "2.825",
      "ask": "2.891",
      "open": "2.777",
      "high": "3.033",
      "low": "2.7055",
      "close": "2.8925",
      "average": "2.9135",
      "volume": "977731",
      "turnover": "2848654.99",
      "trades": "446"
    },
    {
      "date": "2024-01-24",
      "bid": "3.1215",
      "ask": "3.19",
      "open": "2.9635",
      "high": "3.24",
      "low": "2.83",
      "close": "3.19",
      "average": "3.0208",
      "volume": "453651",
      "turnover": "1370398.86",
      "trades": "292"
    },
    {
      "date": "2024-01-25",
      "bid": "3.42",
      "ask": "3.479",
      "open": "3.2995",
      "high": "3.506",
      "low": "3.26",
      "close": "3.506",
      "average": "3.3825",
      "volume": "1348334",
      "turnover": "4560794.34",
      "trades": "751"
    },
    {
      "date": "2024-01-26",
      "bid": "3.62",
      "ask": "3.6295",
      "open": "3.521",
      "high": "3.642",
      "low": "3.4105",
      "close": "3.63",
      "average": "3.5681",
      "volume": "728717",
      "turnover": "2600107.65",
      "trades": "439"
    },
    {
      "date": "2024-01-29",
      "bid": "3.523",
      "ask": "3.57",
      "open": "3.6415",
      "high": "3.6415",
      "low": "3.30",
      "close": "3.57",
      "average": "3.4297",
      "volume": "844840",
      "turnover": "2897530.37",
      "trades": "400"
    },
    {
      "date": "2024-01-30",
      "bid": "3.268",
      "ask": "3.3015",
      "open": "3.57",
      "high": "3.598",
      "low": "3.2375",
      "close": "3.302",
      "average": "3.3693",
      "volume": "604968",
      "turnover": "2038340.31",
      "trades": "382"
    },
    {
      "date": "2024-01-31",
      "bid": "3.12",
      "ask": "3.182",
      "open": "3.30",
      "high": "3.30",
      "low": "3.062",
      "close": "3.243",
      "average": "3.1207",
      "volume": "412860",
      "turnover": "1290901.87",
      "trades": "305"
    },
    {
      "date": "2024-02-01",
      "bid": "3.1345",
      "ask": "3.182",
      "open": "3.08",
      "high": "3.229",
      "low": "3.00",
      "close": "3.18",
      "average": "3.0986",
      "volume": "346290",
      "turnover": "1073018.17",
      "trades": "162"
    },
    {
      "date": "2024-02-02",
      "bid": "2.93",
      "ask": "2.9455",
      "open": "3.16",
      "high": "3.2095",
      "low": "2.851",
      "close": "2.9495",
      "average": "2.9579",
      "volume": "564725",
      "turnover": "1670417.26",
      "trades": "328"
    },
    {
      "date": "2024-02-05",
      "bid": "2.88",
      "ask": "2.9015",
      "open": "2.94",
      "high": "2.999",
      "low": "2.804",
      "close": "2.94",
      "average": "2.9011",
      "volume": "440084",
      "turnover": "1276922.15",
      "trades": "214"
    },
    {
      "date": "2024-02-06",
      "bid": "2.92",
      "ask": "2.9655",
      "open": "2.94",
      "high": "3.0605",
      "low": "2.90",
      "close": "2.966",
      "average": "2.9389",
      "volume": "90454",
      "turnover": "265839.01",
      "trades": "79"
    },
    {
      "date": "2024-02-07",
      "bid": "3.016",
      "ask": "3.0675",
      "open": "2.966",
      "high": "3.0815",
      "low": "2.92",
      "close": "3.0675",
      "average": "3.0068",
      "volume": "198295",
      "turnover": "596232.8",
      "trades": "95"
    },
    {
      "date": "2024-02-08",
      "bid": "3.003",
      "ask": "3.034",
      "open": "3.021",
      "high": "3.112",
      "low": "2.8945",
      "close": "3.111",
      "average": "3.0002",
      "volume": "179243",
      "turnover": "537764.81",
      "trades": "92"
    },
    {
      "date": "2024-02-09",
      "bid": "2.97",
      "ask": "3.015",
      "open": "3.10",
      "high": "3.10",
      "low": "2.96",
      "close": "3.0495",
      "average": "3.0033",
      "volume": "193938",
      "turnover": "582448.64",
      "trades": "126"
    },
    {
      "date": "2024-02-12",
      "bid": "2.9205",
      "ask": "2.96",
      "open": "3.0005",
      "high": "3.0485",
      "low": "2.91",
      "close": "2.96",
      "average": "2.9486",
      "volume": "245172",
      "turnover": "722910.38",
      "trades": "114"
    },
    {
      "date": "2024-02-13",
      "bid": "2.8695",
      "ask": "2.9185",
      "open": "2.9005",
      "high": "2.9465",
      "low": "2.85",
      "close": "2.9195",
      "average": "2.8843",
      "volume": "134284",
      "turnover": "387317.61",
      "trades": "81"
    },
    {
      "date": "2024-02-14",
      "bid": "2.8605",
      "ask": "2.8725",
      "open": "2.9195",
      "high": "2.9195",
      "low": "2.81",
      "close": "2.8725",
      "average": "2.8697",
      "volume": "171551",
      "turnover": "492303.24",
      "trades": "84"
    },
    {
      "date": "2024-02-15",
      "bid": "2.9005",
      "ask": "2.9675",
      "open": "2.873",
      "high": "2.9675",
      "low": "2.8205",
      "close": "2.9675",
      "average": "2.8951",
      "volume": "373336",
      "turnover": "1080830.62",
      "trades": "139"
    },
    {
      "date": "2024-02-16",
      "bid": "3.145",
      "ask": "3.15",
      "open": "2.9675",
      "high": "3.3225",
      "low": "2.9675",
      "close": "3.15",
      "average": "3.1656",
      "volume": "981898",
      "turnover": "3108307.31",
      "trades": "425"
    },
    {
      "date": "2024-02-19",
      "bid": "3.20",
      "ask": "3.267",
      "open": "3.286",
      "high": "3.286",
      "low": "3.1505",
      "close": "3.237",
      "average": "3.214",
      "volume": "430354",
      "turnover": "1383161.45",
      "trades": "207"
    },
    {
      "date": "2024-02-20",
      "bid": "3.2705",
      "ask": "3.34",
      "open": "3.237",
      "high": "3.34",
      "low": "3.1505",
      "close": "3.3395",
      "average": "3.236",
      "volume": "228716",
      "turnover": "740123.23",
      "trades": "167"
    },
    {
      "date": "2024-02-21",
      "bid": "3.20",
      "ask": "3.2415",
      "open": "3.3445",
      "high": "3.348",
      "low": "3.129",
      "close": "3.2365",
      "average": "3.2187",
      "volume": "516303",
      "turnover": "1661483.32",
      "trades": "193"
    },
    {
      "date": "2024-02-22",
      "bid": "3.09",
      "ask": "3.10",
      "open": "3.34",
      "high": "3.34",
      "low": "2.882",
      "close": "3.1275",
      "average": "3.1051",
      "volume": "734672",
      "turnover": "2281315.14",
      "trades": "283"
    },
    {
      "date": "2024-02-23",
      "bid": "3.109",
      "ask": "3.1785",
      "open": "3.2775",
      "high": "3.30",
      "low": "3.065",
      "close": "3.254",
      "average": "3.1265",
      "volume": "481760",
      "turnover": "1506217.63",
      "trades": "248"
    },
    {
      "date": "2024-02-26",
      "bid": "3.12",
      "ask": "3.2495",
      "open": "3.2545",
      "high": "3.37",
      "low": "3.10",
      "close": "3.225",
      "average": "3.245",
      "volume": "432307",
      "turnover": "1402846.34",
      "trades": "258"
    },
    {
      "date": "2024-02-27",
      "bid": "3.162",
      "ask": "3.1745",
      "open": "3.20",
      "high": "3.25",
      "low": "3.01",
      "close": "3.2375",
      "average": "3.1456",
      "volume": "418713",
      "turnover": "1317017.44",
      "trades": "196"
    },
    {
      "date": "2024-02-28",
      "bid": "3.151",
      "ask": "3.2395",
      "open": "3.2375",
      "high": "3.2495",
      "low": "3.1195",
      "close": "3.23",
      "average": "3.1796",
      "volume": "175027",
      "turnover": "556513.32",
      "trades": "107"
    },
    {
      "date": "2024-02-29",
      "bid": "3.11",
      "ask": "3.171",
      "open": "3.22",
      "high": "3.22",
      "low": "3.051",
      "close": "3.1095",
      "average": "3.1199",
      "volume": "329530",
      "turnover": "1028181.03",
      "trades": "182"
    },
    {
      "date": "2024-03-01",
      "bid": "3.0705",
      "ask": "3.08",
      "open": "3.1095",
      "high": "3.1895",
      "low": "3.00",
      "close": "3.08",
      "average": "3.0628",
      "volume": "377334",
      "turnover": "1155698.87",
      "trades": "192"
    },
    {
      "date": "2024-03-04",
      "bid": "2.9805",
      "ask": "3.0045",
      "open": "3.04",
      "high": "3.0685",
      "low": "2.92",
      "close": "3.0075",
      "average": "3.0125",
      "volume": "250591",
      "turnover": "754906.95",
      "trades": "143"
    },
    {
      "date": "2024-03-05",
      "bid": "2.9505",
      "ask": "2.9995",
      "open": "3.053",
      "high": "3.053",
      "low": "2.91",
      "close": "2.9885",
      "average": "2.983",
      "volume": "221274",
      "turnover": "660057.38",
      "trades": "99"
    },
    {
      "date": "2024-03-06",
      "bid": "2.727",
      "ask": "2.78",
      "open": "2.9945",
      "high": "3.05",
      "low": "2.60",
      "close": "2.9195",
      "average": "2.8643",
      "volume": "732623",
      "turnover": "2099022.62",
      "trades": "247"
    },
    {
      "date": "2024-03-07",
      "bid": "2.822",
      "ask": "2.899",
      "open": "2.9195",
      "high": "2.9195",
      "low": "2.7255",
      "close": "2.899",
      "average": "2.8622",
      "volume": "391823",
      "turnover": "1121474.69",
      "trades": "133"
    },
    {
      "date": "2024-03-08",
      "bid": "2.73",
      "ask": "2.748",
      "open": "2.899",
      "high": "2.9595",
      "low": "2.65",
      "close": "2.731",
      "average": "2.805",
      "volume": "274835",
      "turnover": "770910.43",
      "trades": "116"
    },
    {
      "date": "2024-03-11",
      "bid": "2.74",
      "ask": "2.779",
      "open": "2.7295",
      "high": "2.8325",
      "low": "2.70",
      "close": "2.7395",
      "average": "2.7419",
      "volume": "159388",
      "turnover": "437030.32",
      "trades": "117"
    },
    {
      "date": "2024-03-12",
      "bid": "2.7205",
      "ask": "2.7665",
      "open": "2.8295",
      "high": "2.8375",
      "low": "2.726",
      "close": "2.7665",
      "average": "2.7352",
      "volume": "207503",
      "turnover": "567565.98",
      "trades": "97"
    },
    {
      "date": "2024-03-13",
      "bid": "2.7205",
      "ask": "2.73",
      "open": "2.7995",
      "high": "2.872",
      "low": "2.7015",
      "close": "2.7215",
      "average": "2.7671",
      "volume": "359338",
      "turnover": "994286.95",
      "trades": "204"
    },
    {
      "date": "2024-03-14",
      "bid": "2.80",
      "ask": "2.8295",
      "open": "2.8715",
      "high": "2.8715",
      "low": "2.7365",
      "close": "2.81",
      "average": "2.7887",
      "volume": "230584",
      "turnover": "643019.9",
      "trades": "76"
    },
    {
      "date": "2024-03-15",
      "bid": "2.6805",
      "ask": "2.85",
      "open": "2.7305",
      "high": "2.872",
      "low": "2.68",
      "close": "2.8345",
      "average": "2.7381",
      "volume": "314347",
      "turnover": "860711.74",
      "trades": "81"
    },
    {
      "date": "2024-03-18",
      "bid": "2.86",
      "ask": "2.9265",
      "open": "2.90",
      "high": "2.99",
      "low": "2.85",
      "close": "2.9265",
      "average": "2.908",
      "volume": "150474",
      "turnover": "437574.65",
      "trades": "93"
    },
    {
      "date": "2024-03-19",
      "bid": "2.805",
      "ask": "2.849",
      "open": "2.9265",
      "high": "2.989",
      "low": "2.799",
      "close": "2.805",
      "average": "2.8528",
      "volume": "122894",
      "turnover": "350593.86",
      "trades": "54"
    },
    {
      "date": "2024-03-20",
      "bid": "2.7905",
      "ask": "2.865",
      "open": "2.8055",
      "high": "2.886",
      "low": "2.6495",
      "close": "2.82",
      "average": "2.7742",
      "volume": "428413",
      "turnover": "1188506.37",
      "trades": "105"
    },
    {
      "date": "2024-03-21",
      "bid": "2.772",
      "ask": "2.827",
      "open": "2.83",
      "high": "2.835",
      "low": "2.712",
      "close": "2.826",
      "average": "2.774",
      "volume": "136059",
      "turnover": "377427.68",
      "trades": "93"
    },
    {
      "date": "2024-03-22",
      "bid": "2.76",
      "ask": "2.7995",
      "open": "2.7995",
      "high": "2.8185",
      "low": "2.73",
      "close": "2.73",
      "average": "2.7449",
      "volume": "106199",
      "turnover": "291501.74",
      "trades": "79"
    },
    {
      "date": "2024-03-25",
      "bid": "2.731",
      "ask": "2.7695",
      "open": "2.7995",
      "high": "2.7995",
      "low": "2.72",
      "close": "2.746",
      "average": "2.7446",
      "volume": "87131",
      "turnover": "239139.99",
      "trades": "62"
    },
    {
      "date": "2024-03-26",
      "bid": "2.802",
      "ask": "2.8495",
      "open": "2.746",
      "high": "2.9395",
      "low": "2.71",
      "close": "2.8385",
      "average": "2.7683",
      "volume": "507195",
      "turnover": "1404083.07",
      "trades": "88"
    },
    {
      "date": "2024-03-27",
      "bid": "2.75",
      "ask": "2.7725",
      "open": "2.8995",
      "high": "2.8995",
      "low": "2.7315",
      "close": "2.7725",
      "average": "2.7587",
      "volume": "144328",
      "turnover": "398152.87",
      "trades": "82"
    },
    {
      "date": "2024-03-28",
      "bid": "2.7095",
      "ask": "2.7475",
      "open": "2.76",
      "high": "2.772",
      "low": "2.4995",
      "close": "2.7475",
      "average": "2.6643",
      "volume": "843740",
      "turnover": "2248003.88",
      "trades": "223"
    },
    {
      "date": "2024-04-02",
      "bid": "2.67",
      "ask": "2.73",
      "open": "2.75",
      "high": "2.78",
      "low": "2.66",
      "close": "2.72",
      "average": "2.7177",
      "volume": "317364",
      "turnover": "862498.17",
      "trades": "134"
    },
    {
      "date": "2024-04-03",
      "bid": "2.70",
      "ask": "2.72",
      "open": "2.73",
      "high": "2.75",
      "low": "2.66",
      "close": "2.72",
      "average": "2.7058",
      "volume": "91232",
      "turnover": "246853.35",
      "trades": "54"
    },
    {
      "date": "2024-04-04",
      "bid": "2.66",
      "ask": "2.70",
      "open": "2.74",
      "high": "2.74",
      "low": "2.64",
      "close": "2.71",
      "average": "2.6664",
      "volume": "148404",
      "turnover": "395699.15",
      "trades": "94"
    },
    {
      "date": "2024-04-05",
      "bid": "2.66",
      "ask": "2.72",
      "open": "2.72",
      "high": "2.73",
      "low": "2.61",
      "close": "2.72",
      "average": "2.6725",
      "volume": "158278",
      "turnover": "423005.63",
      "trades": "58"
    },
    {
      "date": "2024-04-08",
      "bid": "2.64",
      "ask": "2.67",
      "open": "2.67",
      "high": "2.73",
      "low": "2.63",
      "close": "2.67",
      "average": "2.6753",
      "volume": "94000",
      "turnover": "251475.46",
      "trades": "63"
    },
    {
      "date": "2024-04-09",
      "bid": "2.66",
      "ask": "2.69",
      "open": "2.69",
      "high": "2.70",
      "low": "2.58",
      "close": "2.70",
      "average": "2.6393",
      "volume": "127311",
      "turnover": "336014.71",
      "trades": "75"
    },
    {
      "date": "2024-04-10",
      "bid": "2.61",
      "ask": "2.64",
      "open": "2.70",
      "high": "2.70",
      "low": "2.60",
      "close": "2.64",
      "average": "2.6396",
      "volume": "271141",
      "turnover": "715714.46",
      "trades": "111"
    },
    {
      "date": "2024-04-11",
      "bid": "2.63",
      "ask": "2.68",
      "open": "2.73",
      "high": "2.73",
      "low": "2.61",
      "close": "2.68",
      "average": "2.6215",
      "volume": "81401",
      "turnover": "213390.53",
      "trades": "43"
    },
    {
      "date": "2024-04-12",
      "bid": "2.63",
      "ask": "2.67",
      "open": "2.62",
      "high": "2.71",
      "low": "2.62",
      "close": "2.68",
      "average": "2.6635",
      "volume": "100845",
      "turnover": "268599.7",
      "trades": "65"
    },
    {
      "date": "2024-04-15",
      "bid": "2.68",
      "ask": "2.72",
      "open": "2.68",
      "high": "3.16",
      "low": "2.61",
      "close": "2.70",
      "average": "2.7841",
      "volume": "764348",
      "turnover": "2128039.77",
      "trades": "244"
    },
    {
      "date": "2024-04-16",
      "bid": "2.62",
      "ask": "2.65",
      "open": "2.70",
      "high": "2.75",
      "low": "2.63",
      "close": "2.66",
      "average": "2.66",
      "volume": "154996",
      "turnover": "412281.66",
      "trades": "47"
    },
    {
      "date": "2024-04-17",
      "bid": "2.67",
      "ask": "2.70",
      "open": "2.66",
      "high": "2.75",
      "low": "2.63",
      "close": "2.70",
      "average": "2.6891",
      "volume": "102364",
      "turnover": "275264.26",
      "trades": "37"
    },
    {
      "date": "2024-04-18",
      "bid": "2.64",
      "ask": "2.67",
      "open": "2.74",
      "high": "2.74",
      "low": "2.64",
      "close": "2.68",
      "average": "2.6746",
      "volume": "85646",
      "turnover": "229069.08",
      "trades": "46"
    },
    {
      "date": "2024-04-19",
      "bid": "2.66",
      "ask": "2.67",
      "open": "2.73",
      "high": "2.75",
      "low": "2.62",
      "close": "2.67",
      "average": "2.6715",
      "volume": "129408",
      "turnover": "345719.56",
      "trades": "61"
    },
    {
      "date": "2024-04-22",
      "bid": "2.82",
      "ask": "2.85",
      "open": "2.68",
      "high": "2.94",
      "low": "2.68",
      "close": "2.85",
      "average": "2.7992",
      "volume": "243245",
      "turnover": "680882.3",
      "trades": "153"
    },
    {
      "date": "2024-04-23",
      "bid": "2.70",
      "ask": "2.76",
      "open": "2.84",
      "high": "2.95",
      "low": "2.65",
      "close": "2.76",
      "average": "2.7632",
      "volume": "431759",
      "turnover": "1193032.17",
      "trades": "131"
    },
    {
      "date": "2024-04-24",
      "bid": "2.72",
      "ask": "2.73",
      "open": "2.93",
      "high": "2.93",
      "low": "2.70",
      "close": "2.76",
      "average": "2.7709",
      "volume": "126115",
      "turnover": "349453.18",
      "trades": "72"
    },
    {
      "date": "2024-04-25",
      "bid": "3.00",
      "ask": "3.05",
      "open": "2.93",
      "high": "3.08",
      "low": "2.79",
      "close": "3.05",
      "average": "2.9445",
      "volume": "355255",
      "turnover": "1046062.12",
      "trades": "214"
    },
    {
      "date": "2024-04-26",
      "bid": "3.20",
      "ask": "3.24",
      "open": "3.04",
      "high": "3.30",
      "low": "2.91",
      "close": "3.24",
      "average": "3.0867",
      "volume": "440998",
      "turnover": "1361249.43",
      "trades": "236"
    },
    {
      "date": "2024-04-29",
      "bid": "3.14",
      "ask": "3.19",
      "open": "3.34",
      "high": "3.37",
      "low": "3.09",
      "close": "3.18",
      "average": "3.186",
      "volume": "207104",
      "turnover": "659833.32",
      "trades": "130"
    },
    {
      "date": "2024-04-30",
      "bid": "3.06",
      "ask": "3.12",
      "open": "3.18",
      "high": "3.27",
      "low": "3.03",
      "close": "3.15",
      "average": "3.1628",
      "volume": "331058",
      "turnover": "1047067.68",
      "trades": "110"
    },
    {
      "date": "2024-05-02",
      "bid": "3.07",
      "ask": "3.16",
      "open": "3.15",
      "high": "3.25",
      "low": "3.02",
      "close": "3.17",
      "average": "3.139",
      "volume": "168004",
      "turnover": "527360.47",
      "trades": "69"
    },
    {
      "date": "2024-05-03",
      "bid": "3.03",
      "ask": "3.05",
      "open": "3.17",
      "high": "3.17",
      "low": "2.98",
      "close": "3.05",
      "average": "3.0279",
      "volume": "580373",
      "turnover": "1757335.96",
      "trades": "150"
    },
    {
      "date": "2024-05-06",
      "bid": "3.10",
      "ask": "3.11",
      "open": "3.15",
      "high": "3.17",
      "low": "3.09",
      "close": "3.13",
      "average": "3.1167",
      "volume": "53014",
      "turnover": "165231.19",
      "trades": "39"
    },
    {
      "date": "2024-05-07",
      "bid": "2.97",
      "ask": "3.02",
      "open": "3.18",
      "high": "3.18",
      "low": "2.98",
      "close": "3.00",
      "average": "3.0229",
      "volume": "91682",
      "turnover": "277147.57",
      "trades": "56"
    },
    {
      "date": "2024-05-08",
      "bid": "3.00",
      "ask": "3.03",
      "open": "3.00",
      "high": "3.06",
      "low": "2.94",
      "close": "3.03",
      "average": "2.997",
      "volume": "38739",
      "turnover": "116099.15",
      "trades": "47"
    },
    {
      "date": "2024-05-10",
      "bid": "3.05",
      "ask": "3.07",
      "open": "3.03",
      "high": "3.17",
      "low": "2.93",
      "close": "3.10",
      "average": "3.0771",
      "volume": "117514",
      "turnover": "361605.4",
      "trades": "83"
    },
    {
      "date": "2024-05-13",
      "bid": "2.93",
      "ask": "2.95",
      "open": "3.15",
      "high": "3.15",
      "low": "2.87",
      "close": "2.95",
      "average": "2.9537",
      "volume": "213394",
      "turnover": "630303.78",
      "trades": "109"
    },
    {
      "date": "2024-05-14",
      "bid": "2.89",
      "ask": "2.91",
      "open": "2.92",
      "high": "3.04",
      "low": "2.85",
      "close": "2.91",
      "average": "2.9278",
      "volume": "108498",
      "turnover": "317657.82",
      "trades": "60"
    },
    {
      "date": "2024-05-15",
      "bid": "2.89",
      "ask": "2.92",
      "open": "2.90",
      "high": "3.00",
      "low": "2.90",
      "close": "2.92",
      "average": "2.9294",
      "volume": "70197",
      "turnover": "205637.37",
      "trades": "56"
    },
    {
      "date": "2024-05-16",
      "bid": "2.93",
      "ask": "2.96",
      "open": "2.92",
      "high": "2.98",
      "low": "2.83",
      "close": "2.96",
      "average": "2.9341",
      "volume": "120429",
      "turnover": "353345.11",
      "trades": "52"
    },
    {
      "date": "2024-05-17",
      "bid": "2.97",
      "ask": "2.99",
      "open": "2.97",
      "high": "2.99",
      "low": "2.89",
      "close": "2.99",
      "average": "2.9647",
      "volume": "46256",
      "turnover": "137135.6",
      "trades": "25"
    },
    {
      "date": "2024-05-20",
      "bid": "2.96",
      "ask": "3.00",
      "open": "2.99",
      "high": "3.00",
      "low": "2.91",
      "close": "2.99",
      "average": "2.9739",
      "volume": "78330",
      "turnover": "232945.16",
      "trades": "50"
    },
    {
      "date": "2024-05-21",
      "bid": "2.87",
      "ask": "2.93",
      "open": "2.98",
      "high": "2.98",
      "low": "2.84",
      "close": "2.93",
      "average": "2.8977",
      "volume": "104037",
      "turnover": "301466.33",
      "trades": "55"
    },
    {
      "date": "2024-05-22",
      "bid": "2.90",
      "ask": "2.91",
      "open": "2.94",
      "high": "2.94",
      "low": "2.86",
      "close": "2.87",
      "average": "2.8871",
      "volume": "58419",
      "turnover": "168662.11",
      "trades": "45"
    },
    {
      "date": "2024-05-23",
      "bid": "2.72",
      "ask": "2.75",
      "open": "2.98",
      "high": "2.98",
      "low": "2.33",
      "close": "2.74",
      "average": "2.6982",
      "volume": "1329831",
      "turnover": "3588162.02",
      "trades": "332"
    },
    {
      "date": "2024-05-24",
      "bid": "2.72",
      "ask": "2.73",
      "open": "2.66",
      "high": "2.75",
      "low": "2.65",
      "close": "2.73",
      "average": "2.7086",
      "volume": "96592",
      "turnover": "261633.73",
      "trades": "65"
    },
    {
      "date": "2024-05-27",
      "bid": "2.68",
      "ask": "2.70",
      "open": "2.80",
      "high": "2.80",
      "low": "2.63",
      "close": "2.68",
      "average": "2.6875",
      "volume": "131111",
      "turnover": "352354.58",
      "trades": "67"
    },
    {
      "date": "2024-05-28",
      "bid": "2.80",
      "ask": "2.83",
      "open": "2.70",
      "high": "2.89",
      "low": "2.64",
      "close": "2.80",
      "average": "2.7773",
      "volume": "353413",
      "turnover": "981532.22",
      "trades": "129"
    },
    {
      "date": "2024-05-29",
      "bid": "2.99",
      "ask": "3.04",
      "open": "2.89",
      "high": "3.18",
      "low": "2.78",
      "close": "3.04",
      "average": "3.0139",
      "volume": "1116333",
      "turnover": "3364486.17",
      "trades": "174"
    },
    {
      "date": "2024-05-30",
      "bid": "3.11",
      "ask": "3.23",
      "open": "3.03",
      "high": "3.23",
      "low": "2.85",
      "close": "3.23",
      "average": "3.0706",
      "volume": "634005",
      "turnover": "1946801.03",
      "trades": "211"
    },
    {
      "date": "2024-05-31",
      "bid": "3.18",
      "ask": "3.20",
      "open": "3.23",
      "high": "3.32",
      "low": "3.11",
      "close": "3.23",
      "average": "3.2277",
      "volume": "573634",
      "turnover": "1851542.41",
      "trades": "163"
    },
    {
      "date": "2024-06-03",
      "bid": "3.11",
      "ask": "3.20",
      "open": "3.27",
      "high": "3.28",
      "low": "3.12",
      "close": "3.20",
      "average": "3.2097",
      "volume": "155343",
      "turnover": "498609.02",
      "trades": "79"
    },
    {
      "date": "2024-06-04",
      "bid": "3.12",
      "ask": "3.19",
      "open": "3.11",
      "high": "3.19",
      "low": "3.05",
      "close": "3.19",
      "average": "3.0937",
      "volume": "222205",
      "turnover": "687439.35",
      "trades": "74"
    },
    {
      "date": "2024-06-05",
      "bid": "3.23",
      "ask": "3.29",
      "open": "3.18",
      "high": "3.30",
      "low": "3.10",
      "close": "3.30",
      "average": "3.2456",
      "volume": "395113",
      "turnover": "1282376.87",
      "trades": "85"
    },
    {
      "date": "2024-06-07",
      "bid": "3.17",
      "ask": "3.21",
      "open": "3.29",
      "high": "3.29",
      "low": "3.16",
      "close": "3.21",
      "average": "3.2098",
      "volume": "87543",
      "turnover": "280993.9",
      "trades": "60"
    },
    {
      "date": "2024-06-10",
      "bid": "3.11",
      "ask": "3.13",
      "open": "3.24",
      "high": "3.24",
      "low": "3.10",
      "close": "3.10",
      "average": "3.1903",
      "volume": "33467",
      "turnover": "106768.12",
      "trades": "51"
    },
    {
      "date": "2024-06-11",
      "bid": "3.07",
      "ask": "3.10",
      "open": "3.10",
      "high": "3.14",
      "low": "3.07",
      "close": "3.10",
      "average": "3.0948",
      "volume": "135738",
      "turnover": "420079.26",
      "trades": "47"
    },
    {
      "date": "2024-06-12",
      "bid": "3.12",
      "ask": "3.19",
      "open": "3.14",
      "high": "3.19",
      "low": "2.97",
      "close": "3.19",
      "average": "3.0762",
      "volume": "147792",
      "turnover": "454630.9",
      "trades": "68"
    },
    {
      "date": "2024-06-13",
      "bid": "3.21",
      "ask": "3.28",
      "open": "3.20",
      "high": "3.28",
      "low": "3.13",
      "close": "3.27",
      "average": "3.192",
      "volume": "152167",
      "turnover": "485713.42",
      "trades": "72"
    },
    {
      "date": "2024-06-14",
      "bid": "3.09",
      "ask": "3.10",
      "open": "3.26",
      "high": "3.36",
      "low": "3.02",
      "close": "3.11",
      "average": "3.1889",
      "volume": "332395",
      "turnover": "1059971.47",
      "trades": "126"
    },
    {
      "date": "2024-06-17",
      "bid": "3.05",
      "ask": "3.06",
      "open": "3.10",
      "high": "3.16",
      "low": "3.05",
      "close": "3.06",
      "average": "3.1222",
      "volume": "74287",
      "turnover": "231941.79",
      "trades": "39"
    },
    {
      "date": "2024-06-18",
      "bid": "3.01",
      "ask": "3.10",
      "open": "3.09",
      "high": "3.20",
      "low": "2.99",
      "close": "3.10",
      "average": "3.0441",
      "volume": "68986",
      "turnover": "209997.67",
      "trades": "63"
    },
    {
      "date": "2024-06-19",
      "bid": "2.98",
      "ask": "3.00",
      "open": "3.02",
      "high": "3.27",
      "low": "2.90",
      "close": "2.96",
      "average": "3.0536",
      "volume": "257924",
      "turnover": "786399.57",
      "trades": "102"
    },
    {
      "date": "2024-06-20",
      "bid": "2.93",
      "ask": "2.94",
      "open": "2.96",
      "high": "3.00",
      "low": "2.85",
      "close": "2.95",
      "average": "2.9031",
      "volume": "193730",
      "turnover": "562380.57",
      "trades": "115"
    },
    {
      "date": "2024-06-24",
      "bid": "2.93",
      "ask": "3.07",
      "open": "2.94",
      "high": "3.10",
      "low": "2.85",
      "close": "2.95",
      "average": "2.9711",
      "volume": "93503",
      "turnover": "277678.58",
      "trades": "65"
    },
    {
      "date": "2024-06-25",
      "bid": "2.92",
      "ask": "2.94",
      "open": "2.95",
      "high": "3.00",
      "low": "2.89",
      "close": "2.92",
      "average": "2.929",
      "volume": "61467",
      "turnover": "180037.06",
      "trades": "52"
    },
    {
      "date": "2024-06-26",
      "bid": "2.95",
      "ask": "2.97",
      "open": "2.95",
      "high": "3.05",
      "low": "2.93",
      "close": "2.95",
      "average": "2.9797",
      "volume": "122770",
      "turnover": "365806.85",
      "trades": "76"
    },
    {
      "date": "2024-06-27",
      "bid": "3.10",
      "ask": "3.13",
      "open": "2.95",
      "high": "3.22",
      "low": "2.94",
      "close": "3.10",
      "average": "3.083",
      "volume": "798397",
      "turnover": "2460991.62",
      "trades": "370"
    },
    {
      "date": "2024-06-28",
      "bid": "3.00",
      "ask": "3.03",
      "open": "3.13",
      "high": "3.21",
      "low": "2.95",
      "close": "3.07",
      "average": "3.1117",
      "volume": "239808",
      "turnover": "746209.99",
      "trades": "103"
    },
    {
      "date": "2024-07-01",
      "bid": "2.96",
      "ask": "2.98",
      "open": "3.10",
      "high": "3.10",
      "low": "2.91",
      "close": "2.96",
      "average": "2.9881",
      "volume": "165834",
      "turnover": "495500.53",
      "trades": "113"
    },
    {
      "date": "2024-07-02",
      "bid": "2.88",
      "ask": "2.98",
      "open": "2.95",
      "high": "3.07",
      "low": "2.70",
      "close": "2.98",
      "average": "2.8562",
      "volume": "530276",
      "turnover": "1514588.67",
      "trades": "161"
    },
    {
      "date": "2024-07-03",
      "bid": "2.89",
      "ask": "2.90",
      "open": "2.95",
      "high": "3.02",
      "low": "2.78",
      "close": "2.89",
      "average": "2.8533",
      "volume": "212227",
      "turnover": "605544.82",
      "trades": "114"
    },
    {
      "date": "2024-07-04",
      "bid": "2.81",
      "ask": "2.89",
      "open": "2.90",
      "high": "2.95",
      "low": "2.80",
      "close": "2.87",
      "average": "2.8654",
      "volume": "295763",
      "turnover": "847450.58",
      "trades": "81"
    },
    {
      "date": "2024-07-05",
      "bid": "2.85",
      "ask": "2.90",
      "open": "2.81",
      "high": "3.03",
      "low": "2.79",
      "close": "2.90",
      "average": "2.8696",
      "volume": "176491",
      "turnover": "506450.68",
      "trades": "73"
    },
    {
      "date": "2024-07-08",
      "bid": "2.89",
      "ask": "2.93",
      "open": "2.89",
      "high": "2.95",
      "low": "2.77",
      "close": "2.89",
      "average": "2.8707",
      "volume": "229855",
      "turnover": "659836.52",
      "trades": "69"
    },
    {
      "date": "2024-07-09",
      "bid": "2.87",
      "ask": "2.96",
      "open": "2.84",
      "high": "2.92",
      "low": "2.83",
      "close": "2.87",
      "average": "2.8802",
      "volume": "123356",
      "turnover": "355288.41",
      "trades": "61"
    },
    {
      "date": "2024-07-10",
      "bid": "3.06",
      "ask": "3.10",
      "open": "2.82",
      "high": "3.11",
      "low": "2.82",
      "close": "3.10",
      "average": "2.9841",
      "volume": "352483",
      "turnover": "1051840.21",
      "trades": "88"
    },
    {
      "date": "2024-07-11",
      "bid": "2.99",
      "ask": "3.05",
      "open": "3.10",
      "high": "3.10",
      "low": "2.91",
      "close": "3.05",
      "average": "2.9813",
      "volume": "166222",
      "turnover": "495563.9",
      "trades": "69"
    },
    {
      "date": "2024-07-12",
      "bid": "2.95",
      "ask": "2.99",
      "open": "2.99",
      "high": "3.04",
      "low": "2.94",
      "close": "2.94",
      "average": "2.9645",
      "volume": "76401",
      "turnover": "226488.25",
      "trades": "55"
    },
    {
      "date": "2024-07-15",
      "bid": "2.90",
      "ask": "2.95",
      "open": "2.93",
      "high": "2.97",
      "low": "2.88",
      "close": "2.95",
      "average": "2.9026",
      "volume": "89351",
      "turnover": "259347.17",
      "trades": "60"
    },
    {
      "date": "2024-07-16",
      "bid": "2.87",
      "ask": "2.91",
      "open": "2.95",
      "high": "2.95",
      "low": "2.87",
      "close": "2.87",
      "average": "2.8815",
      "volume": "94869",
      "turnover": "273362.41",
      "trades": "50"
    },
    {
      "date": "2024-07-17",
      "bid": "2.87",
      "ask": "2.95",
      "open": "2.88",
      "high": "2.95",
      "low": "2.87",
      "close": "2.95",
      "average": "2.8786",
      "volume": "88815",
      "turnover": "255660.72",
      "trades": "31"
    },
    {
      "date": "2024-07-18",
      "bid": "2.90",
      "ask": "2.95",
      "open": "3.10",
      "high": "3.10",
      "low": "2.87",
      "close": "2.93",
      "average": "2.9121",
      "volume": "65884",
      "turnover": "191862.06",
      "trades": "40"
    },
    {
      "date": "2024-07-19",
      "bid": "2.81",
      "ask": "2.84",
      "open": "2.93",
      "high": "2.97",
      "low": "2.80",
      "close": "2.87",
      "average": "2.8458",
      "volume": "535228",
      "turnover": "1523157.12",
      "trades": "119"
    },
    {
      "date": "2024-07-22",
      "bid": "2.83",
      "ask": "2.86",
      "open": "2.94",
      "high": "2.94",
      "low": "2.79",
      "close": "2.82",
      "average": "2.8083",
      "volume": "195038",
      "turnover": "547734.63",
      "trades": "54"
    },
    {
      "date": "2024-07-23",
      "bid": "2.84",
      "ask": "2.86",
      "open": "2.82",
      "high": "2.90",
      "low": "2.82",
      "close": "2.84",
      "average": "2.8428",
      "volume": "132179",
      "turnover": "375757.92",
      "trades": "59"
    },
    {
      "date": "2024-07-24",
      "bid": "2.85",
      "ask": "2.88",
      "open": "2.89",
      "high": "2.89",
      "low": "2.80",
      "close": "2.89",
      "average": "2.8501",
      "volume": "72226",
      "turnover": "205849.55",
      "trades": "32"
    },
    {
      "date": "2024-07-25",
      "bid": "2.80",
      "ask": "2.83",
      "open": "2.88",
      "high": "2.88",
      "low": "2.78",
      "close": "2.80",
      "average": "2.8055",
      "volume": "107947",
      "turnover": "302844.65",
      "trades": "74"
    },
    {
      "date": "2024-07-26",
      "bid": "2.98",
      "ask": "2.99",
      "open": "2.80",
      "high": "2.99",
      "low": "2.80",
      "close": "2.98",
      "average": "2.9079",
      "volume": "225654",
      "turnover": "656187.18",
      "trades": "115"
    },
    {
      "date": "2024-07-29",
      "bid": "3.00",
      "ask": "3.05",
      "open": "2.98",
      "high": "3.15",
      "low": "2.85",
      "close": "3.07",
      "average": "3.0548",
      "volume": "286645",
      "turnover": "875639.84",
      "trades": "112"
    },
    {
      "date": "2024-07-30",
      "bid": "3.01",
      "ask": "3.05",
      "open": "3.07",
      "high": "3.14",
      "low": "2.94",
      "close": "3.01",
      "average": "3.0203",
      "volume": "67467",
      "turnover": "203772.2",
      "trades": "40"
    },
    {
      "date": "2024-07-31",
      "bid": "2.96",
      "ask": "3.01",
      "open": "3.00",
      "high": "3.09",
      "low": "2.92",
      "close": "3.01",
      "average": "2.9831",
      "volume": "66515",
      "turnover": "198421.78",
      "trades": "39"
    },
    {
      "date": "2024-08-01",
      "bid": "3.01",
      "ask": "3.06",
      "open": "3.00",
      "high": "3.09",
      "low": "2.96",
      "close": "3.01",
      "average": "3.0209",
      "volume": "102483",
      "turnover": "309589.36",
      "trades": "48"
    },
    {
      "date": "2024-08-02",
      "bid": "2.94",
      "ask": "2.96",
      "open": "3.01",
      "high": "3.03",
      "low": "2.94",
      "close": "2.96",
      "average": "2.9629",
      "volume": "69879",
      "turnover": "207045.12",
      "trades": "36"
    },
    {
      "date": "2024-08-05",
      "bid": "2.81",
      "ask": "2.84",
      "open": "2.88",
      "high": "2.88",
      "low": "2.75",
      "close": "2.84",
      "average": "2.8044",
      "volume": "99693",
      "turnover": "279577.38",
      "trades": "88"
    },
    {
      "date": "2024-08-06",
      "bid": "2.82",
      "ask": "2.88",
      "open": "2.90",
      "high": "2.95",
      "low": "2.73",
      "close": "2.82",
      "average": "2.8866",
      "volume": "71129",
      "turnover": "205324.11",
      "trades": "47"
    },
    {
      "date": "2024-08-07",
      "bid": "2.88",
      "ask": "2.92",
      "open": "2.95",
      "high": "2.95",
      "low": "2.86",
      "close": "2.88",
      "average": "2.9122",
      "volume": "74804",
      "turnover": "217845.57",
      "trades": "36"
    },
    {
      "date": "2024-08-08",
      "bid": "2.89",
      "ask": "2.93",
      "open": "2.86",
      "high": "2.94",
      "low": "2.86",
      "close": "2.89",
      "average": "2.8938",
      "volume": "25344",
      "turnover": "73340.56",
      "trades": "15"
    },
    {
      "date": "2024-08-09",
      "bid": "2.93",
      "ask": "2.94",
      "open": "2.93",
      "high": "2.95",
      "low": "2.84",
      "close": "2.95",
      "average": "2.9286",
      "volume": "78441",
      "turnover": "229725",
      "trades": "31"
    },
    {
      "date": "2024-08-12",
      "bid": "2.97",
      "ask": "3.04",
      "open": "2.90",
      "high": "3.05",
      "low": "2.90",
      "close": "3.04",
      "average": "2.9835",
      "volume": "90953",
      "turnover": "271354.64",
      "trades": "56"
    },
    {
      "date": "2024-08-13",
      "bid": "2.96",
      "ask": "3.00",
      "open": "3.02",
      "high": "3.02",
      "low": "2.95",
      "close": "2.96",
      "average": "2.9748",
      "volume": "76882",
      "turnover": "228705.11",
      "trades": "41"
    },
    {
      "date": "2024-08-14",
      "bid": "2.99",
      "ask": "3.03",
      "open": "2.97",
      "high": "3.05",
      "low": "2.97",
      "close": "3.03",
      "average": "3.0122",
      "volume": "41768",
      "turnover": "125812.76",
      "trades": "28"
    },
    {
      "date": "2024-08-15",
      "bid": "3.02",
      "ask": "3.06",
      "open": "3.07",
      "high": "3.09",
      "low": "2.98",
      "close": "3.02",
      "average": "3.041",
      "volume": "71488",
      "turnover": "217392.19",
      "trades": "55"
    },
    {
      "date": "2024-08-16",
      "bid": "3.02",
      "ask": "3.06",
      "open": "2.97",
      "high": "3.07",
      "low": "2.97",
      "close": "3.07",
      "average": "3.037",
      "volume": "98133",
      "turnover": "298027.51",
      "trades": "52"
    },
    {
      "date": "2024-08-19",
      "bid": "3.00",
      "ask": "3.03",
      "open": "2.96",
      "high": "3.06",
      "low": "2.96",
      "close": "3.02",
      "average": "3.0141",
      "volume": "16560",
      "turnover": "49913.12",
      "trades": "25"
    },
    {
      "date": "2024-08-20",
      "bid": "3.14",
      "ask": "3.19",
      "open": "3.07",
      "high": "3.29",
      "low": "3.05",
      "close": "3.19",
      "average": "3.1572",
      "volume": "197694",
      "turnover": "624155.36",
      "trades": "106"
    },
    {
      "date": "2024-08-21",
      "bid": "3.16",
      "ask": "3.17",
      "open": "3.20",
      "high": "3.25",
      "low": "3.11",
      "close": "3.16",
      "average": "3.1619",
      "volume": "62505",
      "turnover": "197636.54",
      "trades": "57"
    },
    {
      "date": "2024-08-22",
      "bid": "3.06",
      "ask": "3.09",
      "open": "3.05",
      "high": "3.16",
      "low": "3.04",
      "close": "3.06",
      "average": "3.0741",
      "volume": "136693",
      "turnover": "420207.83",
      "trades": "88"
    },
    {
      "date": "2024-08-23",
      "bid": "3.22",
      "ask": "3.25",
      "open": "3.10",
      "high": "3.33",
      "low": "3.01",
      "close": "3.25",
      "average": "3.2315",
      "volume": "277302",
      "turnover": "896100.37",
      "trades": "152"
    },
    {
      "date": "2024-08-26",
      "bid": "3.24",
      "ask": "3.28",
      "open": "3.25",
      "high": "3.37",
      "low": "3.23",
      "close": "3.28",
      "average": "3.2973",
      "volume": "101832",
      "turnover": "335773.09",
      "trades": "99"
    },
    {
      "date": "2024-08-27",
      "bid": "3.11",
      "ask": "3.17",
      "open": "3.24",
      "high": "3.24",
      "low": "3.11",
      "close": "3.11",
      "average": "3.1543",
      "volume": "127151",
      "turnover": "401069.79",
      "trades": "91"
    },
    {
      "date": "2024-08-28",
      "bid": "3.12",
      "ask": "3.15",
      "open": "3.20",
      "high": "3.20",
      "low": "3.10",
      "close": "3.12",
      "average": "3.1238",
      "volume": "40646",
      "turnover": "126970.14",
      "trades": "45"
    },
    {
      "date": "2024-08-29",
      "bid": "3.14",
      "ask": "3.18",
      "open": "3.18",
      "high": "3.23",
      "low": "3.05",
      "close": "3.14",
      "average": "3.1487",
      "volume": "94905",
      "turnover": "298829.69",
      "trades": "60"
    },
    {
      "date": "2024-08-30",
      "bid": "3.15",
      "ask": "3.18",
      "open": "3.10",
      "high": "3.28",
      "low": "3.10",
      "close": "3.18",
      "average": "3.1924",
      "volume": "94298",
      "turnover": "301036.66",
      "trades": "56"
    },
    {
      "date": "2024-09-02",
      "bid": "3.13",
      "ask": "3.21",
      "open": "3.10",
      "high": "3.27",
      "low": "3.10",
      "close": "3.16",
      "average": "3.1827",
      "volume": "107099",
      "turnover": "340860.05",
      "trades": "51"
    },
    {
      "date": "2024-09-03",
      "bid": "3.07",
      "ask": "3.10",
      "open": "3.16",
      "high": "3.18",
      "low": "3.05",
      "close": "3.07",
      "average": "3.1032",
      "volume": "24182",
      "turnover": "75040.55",
      "trades": "27"
    },
    {
      "date": "2024-09-04",
      "bid": "3.03",
      "ask": "3.09",
      "open": "3.07",
      "high": "3.16",
      "low": "3.03",
      "close": "3.03",
      "average": "3.0925",
      "volume": "67374",
      "turnover": "208352.37",
      "trades": "48"
    },
    {
      "date": "2024-09-05",
      "bid": "3.05",
      "ask": "3.11",
      "open": "3.03",
      "high": "3.17",
      "low": "3.03",
      "close": "3.08",
      "average": "3.0997",
      "volume": "36805",
      "turnover": "114085.3",
      "trades": "20"
    },
    {
      "date": "2024-09-06",
      "bid": "3.01",
      "ask": "3.12",
      "open": "3.08",
      "high": "3.16",
      "low": "2.90",
      "close": "2.99",
      "average": "3.0389",
      "volume": "169285",
      "turnover": "514444.44",
      "trades": "65"
    },
    {
      "date": "2024-09-09",
      "bid": "2.96",
      "ask": "3.01",
      "open": "3.05",
      "high": "3.10",
      "low": "2.96",
      "close": "3.00",
      "average": "3.0014",
      "volume": "98327",
      "turnover": "295116.59",
      "trades": "64"
    },
    {
      "date": "2024-09-10",
      "bid": "2.94",
      "ask": "2.97",
      "open": "3.00",
      "high": "3.00",
      "low": "2.87",
      "close": "2.94",
      "average": "2.9563",
      "volume": "61351",
      "turnover": "181371.68",
      "trades": "61"
    },
    {
      "date": "2024-09-11",
      "bid": "2.84",
      "ask": "2.90",
      "open": "2.92",
      "high": "2.94",
      "low": "2.83",
      "close": "2.84",
      "average": "2.8724",
      "volume": "107755",
      "turnover": "309520.02",
      "trades": "72"
    },
    {
      "date": "2024-09-12",
      "bid": "2.91",
      "ask": "2.94",
      "open": "2.84",
      "high": "2.97",
      "low": "2.84",
      "close": "2.91",
      "average": "2.9244",
      "volume": "137225",
      "turnover": "401305.05",
      "trades": "76"
    },
    {
      "date": "2024-09-13",
      "bid": "3.47",
      "ask": "3.50",
      "open": "2.99",
      "high": "3.65",
      "low": "2.87",
      "close": "3.50",
      "average": "3.3307",
      "volume": "667501",
      "turnover": "2223216.02",
      "trades": "346"
    },
    {
      "date": "2024-09-16",
      "bid": "3.34",
      "ask": "3.42",
      "open": "3.57",
      "high": "3.79",
      "low": "3.15",
      "close": "3.43",
      "average": "3.383",
      "volume": "738700",
      "turnover": "2499036.48",
      "trades": "400"
    },
    {
      "date": "2024-09-17",
      "bid": "3.68",
      "ask": "3.72",
      "open": "3.43",
      "high": "3.99",
      "low": "3.35",
      "close": "3.74",
      "average": "3.7069",
      "volume": "631863",
      "turnover": "2342241.04",
      "trades": "287"
    },
    {
      "date": "2024-09-18",
      "bid": "3.67",
      "ask": "3.70",
      "open": "3.72",
      "high": "3.74",
      "low": "3.61",
      "close": "3.70",
      "average": "3.6844",
      "volume": "151384",
      "turnover": "557752.24",
      "trades": "132"
    },
    {
      "date": "2024-09-19",
      "bid": "3.26",
      "ask": "3.34",
      "open": "3.64",
      "high": "3.68",
      "low": "3.21",
      "close": "3.37",
      "average": "3.5152",
      "volume": "253163",
      "turnover": "889926.46",
      "trades": "213"
    },
    {
      "date": "2024-09-20",
      "bid": "3.25",
      "ask": "3.29",
      "open": "3.33",
      "high": "3.38",
      "low": "3.20",
      "close": "3.28",
      "average": "3.2868",
      "volume": "153194",
      "turnover": "503521.7",
      "trades": "135"
    },
    {
      "date": "2024-09-23",
      "bid": "3.15",
      "ask": "3.21",
      "open": "3.28",
      "high": "3.34",
      "low": "3.08",
      "close": "3.21",
      "average": "3.178",
      "volume": "159259",
      "turnover": "506129.87",
      "trades": "111"
    },
    {
      "date": "2024-09-24",
      "bid": "3.00",
      "ask": "3.07",
      "open": "3.20",
      "high": "3.31",
      "low": "2.90",
      "close": "3.07",
      "average": "3.01",
      "volume": "199381",
      "turnover": "600127.96",
      "trades": "159"
    },
    {
      "date": "2024-09-25",
      "bid": "2.99",
      "ask": "3.07",
      "open": "3.07",
      "high": "3.09",
      "low": "2.90",
      "close": "3.07",
      "average": "2.9766",
      "volume": "223574",
      "turnover": "665492.99",
      "trades": "153"
    },
    {
      "date": "2024-09-26",
      "bid": "2.92",
      "ask": "2.95",
      "open": "3.07",
      "high": "3.25",
      "low": "2.92",
      "close": "2.92",
      "average": "2.9571",
      "volume": "206914",
      "turnover": "611857.72",
      "trades": "138"
    },
    {
      "date": "2024-09-27",
      "bid": "2.92",
      "ask": "2.97",
      "open": "2.92",
      "high": "3.21",
      "low": "2.90",
      "close": "2.97",
      "average": "3.0066",
      "volume": "158667",
      "turnover": "477053.29",
      "trades": "136"
    },
    {
      "date": "2024-09-30",
      "bid": "2.92",
      "ask": "2.94",
      "open": "2.94",
      "high": "3.19",
      "low": "2.88",
      "close": "2.92",
      "average": "2.9299",
      "volume": "81912",
      "turnover": "239996.18",
      "trades": "105"
    },
    {
      "date": "2024-10-01",
      "bid": "2.91",
      "ask": "2.92",
      "open": "3.00",
      "high": "3.00",
      "low": "2.90",
      "close": "2.91",
      "average": "2.9423",
      "volume": "79654",
      "turnover": "234363.74",
      "trades": "87"
    },
    {
      "date": "2024-10-02",
      "bid": "2.89",
      "ask": "2.93",
      "open": "2.91",
      "high": "2.94",
      "low": "2.85",
      "close": "2.92",
      "average": "2.8857",
      "volume": "115001",
      "turnover": "331859.25",
      "trades": "101"
    },
    {
      "date": "2024-10-03",
      "bid": "2.82",
      "ask": "2.86",
      "open": "2.87",
      "high": "2.92",
      "low": "2.82",
      "close": "2.86",
      "average": "2.8584",
      "volume": "156200",
      "turnover": "446488.22",
      "trades": "90"
    },
    {
      "date": "2024-10-04",
      "bid": "2.85",
      "ask": "2.89",
      "open": "2.86",
      "high": "2.90",
      "low": "2.78",
      "close": "2.89",
      "average": "2.8234",
      "volume": "77523",
      "turnover": "218881.57",
      "trades": "91"
    },
    {
      "date": "2024-10-07",
      "bid": "2.83",
      "ask": "2.89",
      "open": "2.89",
      "high": "2.97",
      "low": "2.79",
      "close": "2.83",
      "average": "2.8565",
      "volume": "77355",
      "turnover": "220963.66",
      "trades": "71"
    },
    {
      "date": "2024-10-08",
      "bid": "2.85",
      "ask": "2.88",
      "open": "2.90",
      "high": "2.90",
      "low": "2.83",
      "close": "2.88",
      "average": "2.8606",
      "volume": "140165",
      "turnover": "400951.3",
      "trades": "79"
    },
    {
      "date": "2024-10-09",
      "bid": "2.92",
      "ask": "2.94",
      "open": "2.86",
      "high": "2.93",
      "low": "2.85",
      "close": "2.92",
      "average": "2.8854",
      "volume": "48486",
      "turnover": "139903.12",
      "trades": "39"
    },
    {
      "date": "2024-10-10",
      "bid": "2.90",
      "ask": "2.92",
      "open": "2.94",
      "high": "2.96",
      "low": "2.84",
      "close": "2.90",
      "average": "2.8961",
      "volume": "70944",
      "turnover": "205461.61",
      "trades": "68"
    },
    {
      "date": "2024-10-11",
      "bid": "2.85",
      "ask": "2.86",
      "open": "2.84",
      "high": "2.97",
      "low": "2.83",
      "close": "2.85",
      "average": "2.857",
      "volume": "71824",
      "turnover": "205198.27",
      "trades": "85"
    },
    {
      "date": "2024-10-14",
      "bid": "2.80",
      "ask": "2.82",
      "open": "2.87",
      "high": "2.87",
      "low": "2.72",
      "close": "2.80",
      "average": "2.7658",
      "volume": "186082",
      "turnover": "514667.27",
      "trades": "96"
    },
    {
      "date": "2024-10-15",
      "bid": "2.80",
      "ask": "2.83",
      "open": "2.78",
      "high": "2.83",
      "low": "2.76",
      "close": "2.80",
      "average": "2.8039",
      "volume": "22060",
      "turnover": "61853.47",
      "trades": "46"
    },
    {
      "date": "2024-10-16",
      "bid": "2.88",
      "ask": "2.89",
      "open": "2.97",
      "high": "2.97",
      "low": "2.83",
      "close": "2.89",
      "average": "2.9204",
      "volume": "69101",
      "turnover": "201805.76",
      "trades": "82"
    },
    {
      "date": "2024-10-17",
      "bid": "2.78",
      "ask": "2.79",
      "open": "2.81",
      "high": "2.88",
      "low": "2.74",
      "close": "2.79",
      "average": "2.7684",
      "volume": "106587",
      "turnover": "295078.46",
      "trades": "100"
    },
    {
      "date": "2024-10-18",
      "bid": "2.76",
      "ask": "2.80",
      "open": "2.80",
      "high": "2.87",
      "low": "2.76",
      "close": "2.80",
      "average": "2.8265",
      "volume": "31727",
      "turnover": "89675.53",
      "trades": "41"
    },
    {
      "date": "2024-10-21",
      "bid": "2.77",
      "ask": "2.78",
      "open": "2.80",
      "high": "2.80",
      "low": "2.71",
      "close": "2.78",
      "average": "2.7392",
      "volume": "70506",
      "turnover": "193132.7",
      "trades": "52"
    },
    {
      "date": "2024-10-22",
      "bid": "2.72",
      "ask": "2.77",
      "open": "2.79",
      "high": "2.83",
      "low": "2.75",
      "close": "2.77",
      "average": "2.7708",
      "volume": "21577",
      "turnover": "59786.44",
      "trades": "23"
    },
    {
      "date": "2024-10-23",
      "bid": "2.73",
      "ask": "2.75",
      "open": "2.75",
      "high": "2.76",
      "low": "2.68",
      "close": "2.75",
      "average": "2.7216",
      "volume": "60161",
      "turnover": "163731.49",
      "trades": "32"
    },
    {
      "date": "2024-10-24",
      "bid": "2.77",
      "ask": "2.81",
      "open": "2.75",
      "high": "2.87",
      "low": "2.75",
      "close": "2.77",
      "average": "2.7912",
      "volume": "97580",
      "turnover": "272364.14",
      "trades": "49"
    },
    {
      "date": "2024-10-25",
      "bid": "2.87",
      "ask": "2.92",
      "open": "2.77",
      "high": "2.95",
      "low": "2.77",
      "close": "2.93",
      "average": "2.8438",
      "volume": "117350",
      "turnover": "333720.73",
      "trades": "96"
    },
    {
      "date": "2024-10-28",
      "bid": "2.92",
      "ask": "2.95",
      "open": "2.95",
      "high": "3.10",
      "low": "2.91",
      "close": "2.95",
      "average": "2.9697",
      "volume": "65942",
      "turnover": "195825.25",
      "trades": "78"
    },
    {
      "date": "2024-10-29",
      "bid": "2.84",
      "ask": "2.90",
      "open": "2.96",
      "high": "2.96",
      "low": "2.80",
      "close": "2.90",
      "average": "2.8477",
      "volume": "237551",
      "turnover": "676469.76",
      "trades": "144"
    },
    {
      "date": "2024-10-30",
      "bid": "2.84",
      "ask": "2.90",
      "open": "2.85",
      "high": "3.03",
      "low": "2.80",
      "close": "2.90",
      "average": "2.8404",
      "volume": "86842",
      "turnover": "246669.61",
      "trades": "142"
    },
    {
      "date": "2024-10-31",
      "bid": "2.80",
      "ask": "2.83",
      "open": "2.84",
      "high": "2.94",
      "low": "2.80",
      "close": "2.83",
      "average": "2.8317",
      "volume": "57139",
      "turnover": "161800.41",
      "trades": "89"
    },
    {
      "date": "2024-11-01",
      "bid": "2.78",
      "ask": "2.84",
      "open": "2.80",
      "high": "2.84",
      "low": "2.78",
      "close": "2.78",
      "average": "2.7948",
      "volume": "19134",
      "turnover": "53476.29",
      "trades": "35"
    },
    {
      "date": "2024-11-04",
      "bid": "2.83",
      "ask": "2.89",
      "open": "2.87",
      "high": "2.91",
      "low": "2.79",
      "close": "2.89",
      "average": "2.8518",
      "volume": "229605",
      "turnover": "655647.02",
      "trades": "218"
    },
    {
      "date": "2024-11-05",
      "bid": "2.84",
      "ask": "2.88",
      "open": "2.89",
      "high": "2.89",
      "low": "2.80",
      "close": "2.88",
      "average": "2.8637",
      "volume": "96166",
      "turnover": "275390.15",
      "trades": "113"
    },
    {
      "date": "2024-11-06",
      "bid": "2.81",
      "ask": "2.87",
      "open": "2.88",
      "high": "2.89",
      "low": "2.70",
      "close": "2.89",
      "average": "2.8176",
      "volume": "113505",
      "turnover": "319809.7",
      "trades": "115"
    },
    {
      "date": "2024-11-07",
      "bid": "2.79",
      "ask": "2.82",
      "open": "2.89",
      "high": "2.89",
      "low": "2.75",
      "close": "2.88",
      "average": "2.8047",
      "volume": "179632",
      "turnover": "503806.1",
      "trades": "160"
    },
    {
      "date": "2024-11-08",
      "bid": "2.76",
      "ask": "2.80",
      "open": "2.79",
      "high": "2.88",
      "low": "2.72",
      "close": "2.80",
      "average": "2.786",
      "volume": "126921",
      "turnover": "353607.64",
      "trades": "111"
    },
    {
      "date": "2024-11-11",
      "bid": "2.83",
      "ask": "2.88",
      "open": "2.80",
      "high": "2.90",
      "low": "2.76",
      "close": "2.88",
      "average": "2.8428",
      "volume": "72378",
      "turnover": "205753.2",
      "trades": "98"
    },
    {
      "date": "2024-11-12",
      "bid": "2.73",
      "ask": "2.77",
      "open": "2.81",
      "high": "2.84",
      "low": "2.72",
      "close": "2.78",
      "average": "2.7856",
      "volume": "62666",
      "turnover": "174560.6",
      "trades": "94"
    },
    {
      "date": "2024-11-13",
      "bid": "2.73",
      "ask": "2.76",
      "open": "2.72",
      "high": "2.81",
      "low": "2.70",
      "close": "2.73",
      "average": "2.7366",
      "volume": "84308",
      "turnover": "230715.51",
      "trades": "76"
    },
    {
      "date": "2024-11-14",
      "bid": "2.76",
      "ask": "2.79",
      "open": "2.74",
      "high": "2.83",
      "low": "2.69",
      "close": "2.76",
      "average": "2.7733",
      "volume": "44897",
      "turnover": "124514.41",
      "trades": "33"
    },
    {
      "date": "2024-11-15",
      "bid": "2.73",
      "ask": "2.78",
      "open": "2.79",
      "high": "2.83",
      "low": "2.71",
      "close": "2.78",
      "average": "2.7436",
      "volume": "96366",
      "turnover": "264392.98",
      "trades": "72"
    },
    {
      "date": "2024-11-18",
      "bid": "2.70",
      "ask": "2.75",
      "open": "2.70",
      "high": "2.77",
      "low": "2.70",
      "close": "2.70",
      "average": "2.7267",
      "volume": "61873",
      "turnover": "168708.59",
      "trades": "44"
    },
    {
      "date": "2024-11-19",
      "bid": "2.69",
      "ask": "2.73",
      "open": "2.70",
      "high": "2.77",
      "low": "2.69",
      "close": "2.70",
      "average": "2.7076",
      "volume": "40657",
      "turnover": "110083.32",
      "trades": "45"
    },
    {
      "date": "2024-11-20",
      "bid": "2.65",
      "ask": "2.70",
      "open": "2.79",
      "high": "2.79",
      "low": "2.60",
      "close": "2.64",
      "average": "2.646",
      "volume": "100409",
      "turnover": "265687.17",
      "trades": "54"
    },
    {
      "date": "2024-11-21",
      "bid": "2.67",
      "ask": "2.74",
      "open": "2.80",
      "high": "2.80",
      "low": "2.64",
      "close": "2.70",
      "average": "2.7504",
      "volume": "60975",
      "turnover": "167707.36",
      "trades": "58"
    },
    {
      "date": "2024-11-22",
      "bid": "2.67",
      "ask": "2.72",
      "open": "2.70",
      "high": "2.74",
      "low": "2.66",
      "close": "2.71",
      "average": "2.6906",
      "volume": "12975",
      "turnover": "34910.15",
      "trades": "32"
    },
    {
      "date": "2024-11-25",
      "bid": "2.82",
      "ask": "2.91",
      "open": "2.68",
      "high": "2.91",
      "low": "2.68",
      "close": "2.91",
      "average": "2.827",
      "volume": "89422",
      "turnover": "252791.99",
      "trades": "91"
    },
    {
      "date": "2024-11-26",
      "bid": "2.84",
      "ask": "2.87",
      "open": "2.90",
      "high": "2.95",
      "low": "2.83",
      "close": "2.83",
      "average": "2.8712",
      "volume": "80363",
      "turnover": "230741.65",
      "trades": "73"
    },
    {
      "date": "2024-11-27",
      "bid": "2.74",
      "ask": "2.76",
      "open": "2.80",
      "high": "2.90",
      "low": "2.75",
      "close": "2.76",
      "average": "2.8071",
      "volume": "67914",
      "turnover": "190638.07",
      "trades": "91"
    },
    {
      "date": "2024-11-28",
      "bid": "2.75",
      "ask": "2.79",
      "open": "2.76",
      "high": "2.88",
      "low": "2.70",
      "close": "2.79",
      "average": "2.7729",
      "volume": "107584",
      "turnover": "298323.22",
      "trades": "60"
    },
    {
      "date": "2024-11-29",
      "bid": "2.81",
      "ask": "2.88",
      "open": "2.75",
      "high": "2.88",
      "low": "2.62",
      "close": "2.87",
      "average": "2.796",
      "volume": "421218",
      "turnover": "1177705.83",
      "trades": "156"
    },
    {
      "date": "2024-12-02",
      "bid": "2.76",
      "ask": "2.81",
      "open": "2.75",
      "high": "2.89",
      "low": "2.75",
      "close": "2.77",
      "average": "2.7984",
      "volume": "74004",
      "turnover": "207095.83",
      "trades": "68"
    },
    {
      "date": "2024-12-03",
      "bid": "2.65",
      "ask": "2.69",
      "open": "2.76",
      "high": "2.83",
      "low": "2.61",
      "close": "2.67",
      "average": "2.7225",
      "volume": "367036",
      "turnover": "999269.83",
      "trades": "282"
    },
    {
      "date": "2024-12-04",
      "bid": "2.64",
      "ask": "2.66",
      "open": "2.64",
      "high": "2.77",
      "low": "2.52",
      "close": "2.61",
      "average": "2.6867",
      "volume": "308619",
      "turnover": "829166.94",
      "trades": "197"
    },
    {
      "date": "2024-12-05",
      "bid": "2.64",
      "ask": "2.68",
      "open": "2.66",
      "high": "2.70",
      "low": "2.63",
      "close": "2.67",
      "average": "2.6541",
      "volume": "105523",
      "turnover": "280089.84",
      "trades": "73"
    },
    {
      "date": "2024-12-06",
      "bid": "2.60",
      "ask": "2.64",
      "open": "2.67",
      "high": "2.69",
      "low": "2.54",
      "close": "2.63",
      "average": "2.6264",
      "volume": "388798",
      "turnover": "1021155.53",
      "trades": "181"
    },
    {
      "date": "2024-12-09",
      "bid": "2.73",
      "ask": "2.83",
      "open": "2.64",
      "high": "2.84",
      "low": "2.64",
      "close": "2.82",
      "average": "2.7246",
      "volume": "170355",
      "turnover": "464150.19",
      "trades": "144"
    },
    {
      "date": "2024-12-10",
      "bid": "2.69",
      "ask": "2.70",
      "open": "2.82",
      "high": "2.82",
      "low": "2.60",
      "close": "2.70",
      "average": "2.7098",
      "volume": "167098",
      "turnover": "452800.2",
      "trades": "101"
    },
    {
      "date": "2024-12-11",
      "bid": "2.60",
      "ask": "2.64",
      "open": "2.69",
      "high": "2.81",
      "low": "2.60",
      "close": "2.61",
      "average": "2.6606",
      "volume": "75865",
      "turnover": "201845.53",
      "trades": "57"
    },
    {
      "date": "2024-12-12",
      "bid": "2.59",
      "ask": "2.62",
      "open": "2.61",
      "high": "2.66",
      "low": "2.55",
      "close": "2.61",
      "average": "2.601",
      "volume": "469086",
      "turnover": "1220104.57",
      "trades": "240"
    },
    {
      "date": "2024-12-13",
      "bid": "2.59",
      "ask": "2.61",
      "open": "2.59",
      "high": "2.68",
      "low": "2.57",
      "close": "2.64",
      "average": "2.6201",
      "volume": "132862",
      "turnover": "348106.92",
      "trades": "92"
    },
    {
      "date": "2024-12-16",
      "bid": "2.80",
      "ask": "2.86",
      "open": "2.68",
      "high": "2.90",
      "low": "2.68",
      "close": "2.81",
      "average": "2.7876",
      "volume": "493153",
      "turnover": "1374734.19",
      "trades": "236"
    },
    {
      "date": "2024-12-17",
      "bid": "2.71",
      "ask": "2.80",
      "open": "2.80",
      "high": "2.93",
      "low": "2.70",
      "close": "2.83",
      "average": "2.8234",
      "volume": "129630",
      "turnover": "366000.93",
      "trades": "116"
    },
    {
      "date": "2024-12-18",
      "bid": "2.82",
      "ask": "2.84",
      "open": "2.85",
      "high": "2.85",
      "low": "2.78",
      "close": "2.82",
      "average": "2.7998",
      "volume": "57695",
      "turnover": "161524.82",
      "trades": "88"
    },
    {
      "date": "2024-12-19",
      "bid": "2.76",
      "ask": "2.79",
      "open": "2.79",
      "high": "2.86",
      "low": "2.72",
      "close": "2.79",
      "average": "2.7907",
      "volume": "168643",
      "turnover": "470642.57",
      "trades": "78"
    },
    {
      "date": "2024-12-20",
      "bid": "2.73",
      "ask": "2.75",
      "open": "2.73",
      "high": "2.79",
      "low": "2.73",
      "close": "2.76",
      "average": "2.7552",
      "volume": "32950",
      "turnover": "90778.54",
      "trades": "47"
    },
    {
      "date": "2024-12-23",
      "bid": "2.79",
      "ask": "2.80",
      "open": "2.78",
      "high": "2.83",
      "low": "2.70",
      "close": "2.79",
      "average": "2.7704",
      "volume": "88327",
      "turnover": "244701.01",
      "trades": "90"
    },
    {
      "date": "2024-12-27",
      "bid": "2.79",
      "ask": "2.82",
      "open": "2.81",
      "high": "2.83",
      "low": "2.76",
      "close": "2.82",
      "average": "2.7942",
      "volume": "118564",
      "turnover": "331286.85",
      "trades": "94"
    },
    {
      "date": "2024-12-30",
      "bid": "2.79",
      "ask": "2.83",
      "open": "2.86",
      "high": "2.87",
      "low": "2.78",
      "close": "2.84",
      "average": "2.8102",
      "volume": "164074",
      "turnover": "461086.06",
      "trades": "118"
    },
    {
      "date": "2025-01-02",
      "bid": "3.10",
      "ask": "3.15",
      "open": "2.88",
      "high": "3.15",
      "low": "2.84",
      "close": "3.15",
      "average": "2.9764",
      "volume": "191884",
      "turnover": "571192.81",
      "trades": "146"
    },
    {
      "date": "2025-01-03",
      "bid": "3.12",
      "ask": "3.17",
      "open": "3.25",
      "high": "3.38",
      "low": "3.08",
      "close": "3.18",
      "average": "3.1877",
      "volume": "131667",
      "turnover": "419667.61",
      "trades": "188"
    },
    {
      "date": "2025-01-07",
      "bid": "3.17",
      "ask": "3.18",
      "open": "3.17",
      "high": "3.37",
      "low": "3.15",
      "close": "3.20",
      "average": "3.222",
      "volume": "136611",
      "turnover": "440128.71",
      "trades": "119"
    },
    {
      "date": "2025-01-08",
      "bid": "2.99",
      "ask": "3.00",
      "open": "3.17",
      "high": "3.23",
      "low": "2.95",
      "close": "2.99",
      "average": "3.0543",
      "volume": "280353",
      "turnover": "856109.44",
      "trades": "223"
    },
    {
      "date": "2025-01-09",
      "bid": "2.97",
      "ask": "3.02",
      "open": "3.04",
      "high": "3.16",
      "low": "2.93",
      "close": "2.98",
      "average": "3.0068",
      "volume": "90500",
      "turnover": "272115.52",
      "trades": "92"
    },
    {
      "date": "2025-01-10",
      "bid": "2.95",
      "ask": "2.99",
      "open": "3.00",
      "high": "3.08",
      "low": "2.94",
      "close": "2.99",
      "average": "2.9887",
      "volume": "119618",
      "turnover": "357503.92",
      "trades": "138"
    },
    {
      "date": "2025-01-13",
      "bid": "2.90",
      "ask": "2.92",
      "open": "2.99",
      "high": "3.03",
      "low": "2.88",
      "close": "2.92",
      "average": "2.9424",
      "volume": "129581",
      "turnover": "381281.94",
      "trades": "130"
    },
    {
      "date": "2025-01-14",
      "bid": "2.88",
      "ask": "2.91",
      "open": "2.94",
      "high": "2.96",
      "low": "2.86",
      "close": "2.91",
      "average": "2.9051",
      "volume": "67746",
      "turnover": "196808.82",
      "trades": "65"
    },
    {
      "date": "2025-01-15",
      "bid": "2.90",
      "ask": "2.92",
      "open": "2.87",
      "high": "2.95",
      "low": "2.84",
      "close": "2.90",
      "average": "2.876",
      "volume": "58308",
      "turnover": "167696.56",
      "trades": "65"
    },
    {
      "date": "2025-01-16",
      "bid": "2.85",
      "ask": "2.91",
      "open": "2.92",
      "high": "2.93",
      "low": "2.85",
      "close": "2.87",
      "average": "2.887",
      "volume": "145592",
      "turnover": "420351.31",
      "trades": "96"
    },
    {
      "date": "2025-01-17",
      "bid": "2.91",
      "ask": "2.95",
      "open": "2.87",
      "high": "2.97",
      "low": "2.87",
      "close": "2.95",
      "average": "2.9292",
      "volume": "141923",
      "turnover": "415721.88",
      "trades": "109"
    },
    {
      "date": "2025-01-20",
      "bid": "2.90",
      "ask": "2.92",
      "open": "2.90",
      "high": "2.94",
      "low": "2.87",
      "close": "2.92",
      "average": "2.9056",
      "volume": "139582",
      "turnover": "405573.01",
      "trades": "86"
    },
    {
      "date": "2025-01-21",
      "bid": "2.88",
      "ask": "2.91",
      "open": "2.92",
      "high": "2.98",
      "low": "2.85",
      "close": "2.91",
      "average": "2.8887",
      "volume": "178601",
      "turnover": "515918.21",
      "trades": "143"
    },
    {
      "date": "2025-01-22",
      "bid": "2.88",
      "ask": "2.90",
      "open": "2.94",
      "high": "2.94",
      "low": "2.87",
      "close": "2.88",
      "average": "2.8786",
      "volume": "93594",
      "turnover": "269443.03",
      "trades": "60"
    },
    {
      "date": "2025-01-23",
      "bid": "2.81",
      "ask": "2.85",
      "open": "2.88",
      "high": "2.94",
      "low": "2.81",
      "close": "2.87",
      "average": "2.8687",
      "volume": "97046",
      "turnover": "278416.39",
      "trades": "87"
    },
    {
      "date": "2025-01-24",
      "bid": "2.81",
      "ask": "2.83",
      "open": "2.89",
      "high": "2.90",
      "low": "2.78",
      "close": "2.84",
      "average": "2.8251",
      "volume": "102616",
      "turnover": "289864.21",
      "trades": "111"
    },
    {
      "date": "2025-01-27",
      "bid": "2.84",
      "ask": "2.87",
      "open": "2.83",
      "high": "2.89",
      "low": "2.78",
      "close": "2.87",
      "average": "2.8243",
      "volume": "108257",
      "turnover": "305838.07",
      "trades": "92"
    },
    {
      "date": "2025-01-28",
      "bid": "2.83",
      "ask": "2.84",
      "open": "2.90",
      "high": "2.90",
      "low": "2.80",
      "close": "2.89",
      "average": "2.8259",
      "volume": "48693",
      "turnover": "137600.84",
      "trades": "48"
    },
    {
      "date": "2025-01-29",
      "bid": "2.83",
      "ask": "2.86",
      "open": "2.85",
      "high": "2.87",
      "low": "2.82",
      "close": "2.82",
      "average": "2.8504",
      "volume": "28318",
      "turnover": "80717.92",
      "trades": "42"
    },
    {
      "date": "2025-01-30",
      "bid": "2.81",
      "ask": "2.85",
      "open": "2.82",
      "high": "2.97",
      "low": "2.80",
      "close": "2.83",
      "average": "2.8245",
      "volume": "85176",
      "turnover": "240579.73",
      "trades": "90"
    },
    {
      "date": "2025-01-31",
      "bid": "2.83",
      "ask": "2.85",
      "open": "2.85",
      "high": "2.87",
      "low": "2.80",
      "close": "2.85",
      "average": "2.8274",
      "volume": "203460",
      "turnover": "575256.13",
      "trades": "87"
    },
    {
      "date": "2025-02-03",
      "bid": "2.79",
      "ask": "2.81",
      "open": "2.78",
      "high": "2.83",
      "low": "2.75",
      "close": "2.81",
      "average": "2.7855",
      "volume": "131139",
      "turnover": "365285.49",
      "trades": "106"
    },
    {
      "date": "2025-02-04",
      "bid": "2.71",
      "ask": "2.74",
      "open": "2.79",
      "high": "2.82",
      "low": "2.67",
      "close": "2.74",
      "average": "2.7282",
      "volume": "388065",
      "turnover": "1058700.35",
      "trades": "118"
    },
    {
      "date": "2025-02-05",
      "bid": "2.69",
      "ask": "2.70",
      "open": "2.71",
      "high": "2.72",
      "low": "2.64",
      "close": "2.69",
      "average": "2.6908",
      "volume": "776598",
      "turnover": "2089659.9",
      "trades": "119"
    },
    {
      "date": "2025-02-06",
      "bid": "2.63",
      "ask": "2.64",
      "open": "2.70",
      "high": "2.73",
      "low": "2.59",
      "close": "2.63",
      "average": "2.6393",
      "volume": "763614",
      "turnover": "2015434.54",
      "trades": "163"
    },
    {
      "date": "2025-02-07",
      "bid": "2.49",
      "ask": "2.51",
      "open": "2.59",
      "high": "2.64",
      "low": "2.47",
      "close": "2.51",
      "average": "2.5393",
      "volume": "340198",
      "turnover": "863875.09",
      "trades": "151"
    },
    {
      "date": "2025-02-10",
      "bid": "2.41",
      "ask": "2.45",
      "open": "2.51",
      "high": "2.51",
      "low": "2.34",
      "close": "2.45",
      "average": "2.4244",
      "volume": "385753",
      "turnover": "935222.86",
      "trades": "200"
    },
    {
      "date": "2025-02-11",
      "bid": "2.32",
      "ask": "2.33",
      "open": "2.45",
      "high": "2.49",
      "low": "2.22",
      "close": "2.35",
      "average": "2.3573",
      "volume": "613410",
      "turnover": "1445757.59",
      "trades": "1722"
    },
    {
      "date": "2025-02-12",
      "bid": "2.13",
      "ask": "2.19",
      "open": "2.34",
      "high": "2.54",
      "low": "2.11",
      "close": "2.13",
      "average": "2.237",
      "volume": "1009141",
      "turnover": "2257402.15",
      "trades": "476"
    },
    {
      "date": "2025-02-13",
      "bid": "2.28",
      "ask": "2.31",
      "open": "2.19",
      "high": "2.34",
      "low": "2.14",
      "close": "2.30",
      "average": "2.2711",
      "volume": "108347",
      "turnover": "246038.64",
      "trades": "138"
    },
    {
      "date": "2025-02-14",
      "bid": "2.35",
      "ask": "2.37",
      "open": "2.31",
      "high": "2.48",
      "low": "2.26",
      "close": "2.37",
      "average": "2.3717",
      "volume": "181178",
      "turnover": "429694.99",
      "trades": "153"
    },
    {
      "date": "2025-02-17",
      "bid": "2.30",
      "ask": "2.33",
      "open": "2.42",
      "high": "2.44",
      "low": "2.23",
      "close": "2.33",
      "average": "2.2962",
      "volume": "508466",
      "turnover": "1167564.62",
      "trades": "999"
    },
    {
      "date": "2025-02-18",
      "bid": "2.08",
      "ask": "2.09",
      "open": "2.33",
      "high": "2.33",
      "low": "1.85",
      "close": "2.09",
      "average": "2.0827",
      "volume": "1466576",
      "turnover": "3057797.26",
      "trades": "626"
    },
    {
      "date": "2025-02-19",
      "bid": "2.00",
      "ask": "2.02",
      "open": "2.10",
      "high": "2.12",
      "low": "1.925",
      "close": "2.00",
      "average": "1.994",
      "volume": "984701",
      "turnover": "1963436.77",
      "trades": "340"
    },
    {
      "date": "2025-02-20",
      "bid": "2.02",
      "ask": "2.04",
      "open": "2.00",
      "high": "2.07",
      "low": "2.00",
      "close": "2.04",
      "average": "2.0243",
      "volume": "219398",
      "turnover": "444128.71",
      "trades": "148"
    },
    {
      "date": "2025-02-21",
      "bid": "2.02",
      "ask": "2.06",
      "open": "2.04",
      "high": "2.07",
      "low": "2.00",
      "close": "2.06",
      "average": "2.0274",
      "volume": "248645",
      "turnover": "504104.7",
      "trades": "148"
    },
    {
      "date": "2025-02-24",
      "bid": "1.955",
      "ask": "1.97",
      "open": "2.05",
      "high": "2.06",
      "low": "1.94",
      "close": "1.955",
      "average": "1.9972",
      "volume": "855599",
      "turnover": "1708780.91",
      "trades": "254"
    },
    {
      "date": "2025-02-25",
      "bid": "1.90",
      "ask": "1.91",
      "open": "2.02",
      "high": "2.22",
      "low": "1.87",
      "close": "1.89",
      "average": "1.963",
      "volume": "1703511",
      "turnover": "3344092.04",
      "trades": "419"
    },
    {
      "date": "2025-02-26",
      "bid": "1.895",
      "ask": "1.91",
      "open": "1.91",
      "high": "1.95",
      "low": "1.885",
      "close": "1.91",
      "average": "1.9036",
      "volume": "149198",
      "turnover": "284038.96",
      "trades": "67"
    },
    {
      "date": "2025-02-27",
      "bid": "1.91",
      "ask": "1.92",
      "open": "1.895",
      "high": "1.935",
      "low": "1.895",
      "close": "1.91",
      "average": "1.9136",
      "volume": "123362",
      "turnover": "236066.79",
      "trades": "61"
    },
    {
      "date": "2025-02-28",
      "bid": "1.855",
      "ask": "1.875",
      "open": "1.905",
      "high": "1.91",
      "low": "1.835",
      "close": "1.875",
      "average": "1.8679",
      "volume": "243146",
      "turnover": "454183.99",
      "trades": "126"
    },
    {
      "date": "2025-03-03",
      "bid": "1.82",
      "ask": "1.83",
      "open": "1.855",
      "high": "1.90",
      "low": "1.795",
      "close": "1.795",
      "average": "1.8707",
      "volume": "865422",
      "turnover": "1618966.42",
      "trades": "188"
    },
    {
      "date": "2025-03-04",
      "bid": "1.71",
      "ask": "1.72",
      "open": "1.795",
      "high": "1.85",
      "low": "1.70",
      "close": "1.70",
      "average": "1.7768",
      "volume": "164766",
      "turnover": "292757.86",
      "trades": "105"
    },
    {
      "date": "2025-03-05",
      "bid": "1.71",
      "ask": "1.73",
      "open": "1.72",
      "high": "1.765",
      "low": "1.595",
      "close": "1.71",
      "average": "1.7065",
      "volume": "126363",
      "turnover": "215642.02",
      "trades": "104"
    },
    {
      "date": "2025-03-06",
      "bid": "1.70",
      "ask": "1.745",
      "open": "1.71",
      "high": "1.77",
      "low": "1.695",
      "close": "1.70",
      "average": "1.7263",
      "volume": "155406",
      "turnover": "268281.51",
      "trades": "77"
    },
    {
      "date": "2025-03-07",
      "bid": "1.535",
      "ask": "1.555",
      "open": "1.70",
      "high": "1.795",
      "low": "1.45",
      "close": "1.525",
      "average": "1.5489",
      "volume": "1216236",
      "turnover": "1883793.31",
      "trades": "468"
    },
    {
      "date": "2025-03-10",
      "bid": "1.40",
      "ask": "1.435",
      "open": "1.535",
      "high": "1.535",
      "low": "1.40",
      "close": "1.425",
      "average": "1.4736",
      "volume": "675680",
      "turnover": "995649.21",
      "trades": "163"
    },
    {
      "date": "2025-03-11",
      "bid": "1.415",
      "ask": "1.455",
      "open": "1.425",
      "high": "1.495",
      "low": "1.255",
      "close": "1.41",
      "average": "1.382",
      "volume": "351768",
      "turnover": "486153.56",
      "trades": "140"
    },
    {
      "date": "2025-03-12",
      "bid": "1.455",
      "ask": "1.485",
      "open": "1.43",
      "high": "1.50",
      "low": "1.405",
      "close": "1.48",
      "average": "1.4483",
      "volume": "166840",
      "turnover": "241637.41",
      "trades": "152"
    },
    {
      "date": "2025-03-13",
      "bid": "1.42",
      "ask": "1.43",
      "open": "1.485",
      "high": "1.485",
      "low": "1.395",
      "close": "1.42",
      "average": "1.4131",
      "volume": "357785",
      "turnover": "505582.42",
      "trades": "143"
    },
    {
      "date": "2025-03-14",
      "bid": "1.465",
      "ask": "1.48",
      "open": "1.43",
      "high": "1.48",
      "low": "1.35",
      "close": "1.48",
      "average": "1.4357",
      "volume": "256745",
      "turnover": "368609.62",
      "trades": "70"
    },
    {
      "date": "2025-03-17",
      "bid": "1.505",
      "ask": "1.54",
      "open": "1.48",
      "high": "1.54",
      "low": "1.475",
      "close": "1.54",
      "average": "1.5063",
      "volume": "178930",
      "turnover": "269523.17",
      "trades": "107"
    },
    {
      "date": "2025-03-18",
      "bid": "1.46",
      "ask": "1.49",
      "open": "1.54",
      "high": "1.56",
      "low": "1.425",
      "close": "1.495",
      "average": "1.4963",
      "volume": "428868",
      "turnover": "641744.28",
      "trades": "142"
    },
    {
      "date": "2025-03-19",
      "bid": "1.485",
      "ask": "1.55",
      "open": "1.50",
      "high": "1.565",
      "low": "1.44",
      "close": "1.55",
      "average": "1.5113",
      "volume": "513777",
      "turnover": "776728.15",
      "trades": "173"
    },
    {
      "date": "2025-03-20",
      "bid": "1.46",
      "ask": "1.485",
      "open": "1.55",
      "high": "1.57",
      "low": "1.45",
      "close": "1.485",
      "average": "1.4876",
      "volume": "515267",
      "turnover": "766380.22",
      "trades": "147"
    },
    {
      "date": "2025-03-21",
      "bid": "1.455",
      "ask": "1.48",
      "open": "1.49",
      "high": "1.545",
      "low": "1.43",
      "close": "1.48",
      "average": "1.4644",
      "volume": "434756",
      "turnover": "636703.19",
      "trades": "140"
    },
    {
      "date": "2025-03-24",
      "bid": "1.355",
      "ask": "1.395",
      "open": "1.455",
      "high": "1.455",
      "low": "1.35",
      "close": "1.35",
      "average": "1.3851",
      "volume": "731938",
      "turnover": "1013939.96",
      "trades": "189"
    },
    {
      "date": "2025-03-25",
      "bid": "1.40",
      "ask": "1.42",
      "open": "1.405",
      "high": "1.475",
      "low": "1.33",
      "close": "1.42",
      "average": "1.4093",
      "volume": "130668",
      "turnover": "184269.13",
      "trades": "103"
    },
    {
      "date": "2025-03-26",
      "bid": "1.37",
      "ask": "1.39",
      "open": "1.42",
      "high": "1.42",
      "low": "1.345",
      "close": "1.39",
      "average": "1.3697",
      "volume": "834916",
      "turnover": "1143531.62",
      "trades": "174"
    },
    {
      "date": "2025-03-27",
      "bid": "1.36",
      "ask": "1.37",
      "open": "1.39",
      "high": "1.40",
      "low": "1.355",
      "close": "1.37",
      "average": "1.3939",
      "volume": "141597",
      "turnover": "197365.05",
      "trades": "57"
    },
    {
      "date": "2025-03-28",
      "bid": "1.365",
      "ask": "1.39",
      "open": "1.36",
      "high": "1.695",
      "low": "1.345",
      "close": "1.39",
      "average": "1.4335",
      "volume": "388132",
      "turnover": "556328.16",
      "trades": "208"
    },
    {
      "date": "2025-03-31",
      "bid": "1.305",
      "ask": "1.31",
      "open": "1.39",
      "high": "1.50",
      "low": "1.285",
      "close": "1.31",
      "average": "1.3251",
      "volume": "388924",
      "turnover": "515365.64",
      "trades": "202"
    },
    {
      "date": "2025-04-01",
      "bid": "1.30",
      "ask": "1.33",
      "open": "1.315",
      "high": "1.445",
      "low": "1.29",
      "close": "1.33",
      "average": "1.3082",
      "volume": "153173",
      "turnover": "200386.11",
      "trades": "97"
    },
    {
      "date": "2025-04-02",
      "bid": "1.28",
      "ask": "1.30",
      "open": "1.33",
      "high": "1.385",
      "low": "1.265",
      "close": "1.30",
      "average": "1.2844",
      "volume": "465257",
      "turnover": "597554.51",
      "trades": "180"
    },
    {
      "date": "2025-04-03",
      "bid": "1.25",
      "ask": "1.265",
      "open": "1.30",
      "high": "1.375",
      "low": "1.23",
      "close": "1.275",
      "average": "1.2657",
      "volume": "95052",
      "turnover": "120312.01",
      "trades": "69"
    },
    {
      "date": "2025-04-04",
      "bid": "1.21",
      "ask": "1.23",
      "open": "1.275",
      "high": "1.365",
      "low": "1.21",
      "close": "1.235",
      "average": "1.2419",
      "volume": "303899",
      "turnover": "377418.81",
      "trades": "122"
    },
    {
      "date": "2025-04-07",
      "bid": "1.18",
      "ask": "1.232",
      "open": "1.234",
      "high": "1.234",
      "low": "1.06",
      "close": "1.234",
      "average": "1.192",
      "volume": "68748",
      "turnover": "81944.63",
      "trades": "88"
    },
    {
      "date": "2025-04-08",
      "bid": "1.20",
      "ask": "1.242",
      "open": "1.248",
      "high": "1.248",
      "low": "1.16",
      "close": "1.238",
      "average": "1.1871",
      "volume": "272793",
      "turnover": "323837.33",
      "trades": "91"
    },
    {
      "date": "2025-04-09",
      "bid": "1.206",
      "ask": "1.246",
      "open": "1.24",
      "high": "1.248",
      "low": "1.172",
      "close": "1.246",
      "average": "1.2221",
      "volume": "92483",
      "turnover": "113019.01",
      "trades": "62"
    },
    {
      "date": "2025-04-10",
      "bid": "1.276",
      "ask": "1.318",
      "open": "1.30",
      "high": "1.332",
      "low": "1.252",
      "close": "1.304",
      "average": "1.3047",
      "volume": "106962",
      "turnover": "139556.08",
      "trades": "78"
    },
    {
      "date": "2025-04-11",
      "bid": "1.252",
      "ask": "1.256",
      "open": "1.268",
      "high": "1.326",
      "low": "1.24",
      "close": "1.25",
      "average": "1.2799",
      "volume": "253477",
      "turnover": "324424.02",
      "trades": "103"
    },
    {
      "date": "2025-04-14",
      "bid": "1.262",
      "ask": "1.288",
      "open": "1.28",
      "high": "1.30",
      "low": "1.254",
      "close": "1.288",
      "average": "1.2685",
      "volume": "158909",
      "turnover": "201571.89",
      "trades": "83"
    },
    {
      "date": "2025-04-15",
      "bid": "1.82",
      "ask": "1.844",
      "open": "1.318",
      "high": "1.85",
      "low": "1.308",
      "close": "1.85",
      "average": "1.6608",
      "volume": "1394199",
      "turnover": "2315667.93",
      "trades": "826"
    },
    {
      "date": "2025-04-16",
      "bid": "1.706",
      "ask": "1.788",
      "open": "1.85",
      "high": "1.98",
      "low": "1.642",
      "close": "1.796",
      "average": "1.8474",
      "volume": "1264189",
      "turnover": "2335677.95",
      "trades": "707"
    },
    {
      "date": "2025-04-17",
      "bid": "1.73",
      "ask": "1.734",
      "open": "1.79",
      "high": "1.79",
      "low": "1.68",
      "close": "1.736",
      "average": "1.7415",
      "volume": "110908",
      "turnover": "193140.98",
      "trades": "86"
    },
    {
      "date": "2025-04-22",
      "bid": "1.636",
      "ask": "1.726",
      "open": "1.88",
      "high": "1.88",
      "low": "1.60",
      "close": "1.718",
      "average": "1.6854",
      "volume": "324283",
      "turnover": "546896.37",
      "trades": "208"
    },
    {
      "date": "2025-04-23",
      "bid": "1.60",
      "ask": "1.646",
      "open": "1.72",
      "high": "1.72",
      "low": "1.578",
      "close": "1.60",
      "average": "1.601",
      "volume": "613989",
      "turnover": "983009.9",
      "trades": "221"
    },
    {
      "date": "2025-04-24",
      "bid": "1.60",
      "ask": "1.648",
      "open": "1.602",
      "high": "1.65",
      "low": "1.55",
      "close": "1.65",
      "average": "1.5884",
      "volume": "226172",
      "turnover": "359248.5",
      "trades": "81"
    },
    {
      "date": "2025-04-25",
      "bid": "1.634",
      "ask": "1.662",
      "open": "1.65",
      "high": "1.748",
      "low": "1.60",
      "close": "1.666",
      "average": "1.6642",
      "volume": "192177",
      "turnover": "319831.19",
      "trades": "110"
    },
    {
      "date": "2025-04-28",
      "bid": "1.63",
      "ask": "1.664",
      "open": "1.634",
      "high": "1.80",
      "low": "1.60",
      "close": "1.65",
      "average": "1.6263",
      "volume": "644375",
      "turnover": "1048122.49",
      "trades": "158"
    },
    {
      "date": "2025-04-29",
      "bid": "1.526",
      "ask": "1.628",
      "open": "1.602",
      "high": "1.652",
      "low": "1.50",
      "close": "1.634",
      "average": "1.579",
      "volume": "155127",
      "turnover": "244976.39",
      "trades": "122"
    },
    {
      "date": "2025-04-30",
      "bid": "1.554",
      "ask": "1.658",
      "open": "1.634",
      "high": "1.66",
      "low": "1.548",
      "close": "1.66",
      "average": "1.5619",
      "volume": "24638",
      "turnover": "38482.81",
      "trades": "34"
    },
    {
      "date": "2025-05-02",
      "bid": "1.61",
      "ask": "1.664",
      "open": "1.66",
      "high": "1.798",
      "low": "1.50",
      "close": "1.666",
      "average": "1.622",
      "volume": "245294",
      "turnover": "397872.25",
      "trades": "138"
    },
    {
      "date": "2025-05-05",
      "bid": "1.612",
      "ask": "1.658",
      "open": "1.664",
      "high": "1.70",
      "low": "1.61",
      "close": "1.66",
      "average": "1.6379",
      "volume": "229144",
      "turnover": "375318.01",
      "trades": "83"
    },
    {
      "date": "2025-05-06",
      "bid": "1.62",
      "ask": "1.644",
      "open": "1.66",
      "high": "1.674",
      "low": "1.614",
      "close": "1.614",
      "average": "1.634",
      "volume": "68710",
      "turnover": "112271.06",
      "trades": "33"
    },
    {
      "date": "2025-05-07",
      "bid": "1.592",
      "ask": "1.632",
      "open": "1.67",
      "high": "1.67",
      "low": "1.59",
      "close": "1.634",
      "average": "1.6105",
      "volume": "149644",
      "turnover": "241006.3",
      "trades": "68"
    },
    {
      "date": "2025-05-08",
      "bid": "1.652",
      "ask": "1.696",
      "open": "1.676",
      "high": "1.70",
      "low": "1.634",
      "close": "1.692",
      "average": "1.6583",
      "volume": "178103",
      "turnover": "295351.58",
      "trades": "55"
    },
    {
      "date": "2025-05-09",
      "bid": "1.688",
      "ask": "1.738",
      "open": "1.696",
      "high": "1.75",
      "low": "1.65",
      "close": "1.738",
      "average": "1.7063",
      "volume": "159176",
      "turnover": "271599.33",
      "trades": "60"
    },
    {
      "date": "2025-05-12",
      "bid": "1.776",
      "ask": "1.80",
      "open": "1.74",
      "high": "1.83",
      "low": "1.65",
      "close": "1.80",
      "average": "1.7393",
      "volume": "473755",
      "turnover": "823997.41",
      "trades": "148"
    },
    {
      "date": "2025-05-13",
      "bid": "1.786",
      "ask": "1.81",
      "open": "1.79",
      "high": "1.81",
      "low": "1.742",
      "close": "1.81",
      "average": "1.7931",
      "volume": "104966",
      "turnover": "188218.63",
      "trades": "77"
    },
    {
      "date": "2025-05-14",
      "bid": "1.782",
      "ask": "1.848",
      "open": "1.82",
      "high": "1.85",
      "low": "1.766",
      "close": "1.85",
      "average": "1.7986",
      "volume": "70237",
      "turnover": "126328.86",
      "trades": "68"
    },
    {
      "date": "2025-05-15",
      "bid": "1.712",
      "ask": "1.778",
      "open": "1.85",
      "high": "1.902",
      "low": "1.752",
      "close": "1.778",
      "average": "1.7855",
      "volume": "118882",
      "turnover": "212265.14",
      "trades": "118"
    },
    {
      "date": "2025-05-16",
      "bid": "1.702",
      "ask": "1.704",
      "open": "1.80",
      "high": "1.804",
      "low": "1.672",
      "close": "1.704",
      "average": "1.7033",
      "volume": "215519",
      "turnover": "367104.04",
      "trades": "98"
    },
    {
      "date": "2025-05-19",
      "bid": "1.702",
      "ask": "1.772",
      "open": "1.70",
      "high": "1.75",
      "low": "1.624",
      "close": "1.738",
      "average": "1.6798",
      "volume": "122600",
      "turnover": "205947.92",
      "trades": "72"
    },
    {
      "date": "2025-05-20",
      "bid": "1.772",
      "ask": "1.798",
      "open": "1.73",
      "high": "1.80",
      "low": "1.63",
      "close": "1.772",
      "average": "1.7564",
      "volume": "252262",
      "turnover": "443081.95",
      "trades": "95"
    },
    {
      "date": "2025-05-21",
      "bid": "1.734",
      "ask": "1.778",
      "open": "1.798",
      "high": "1.80",
      "low": "1.71",
      "close": "1.778",
      "average": "1.7471",
      "volume": "75788",
      "turnover": "132406.77",
      "trades": "46"
    },
    {
      "date": "2025-05-22",
      "bid": "1.64",
      "ask": "1.71",
      "open": "1.734",
      "high": "1.798",
      "low": "1.61",
      "close": "1.708",
      "average": "1.7399",
      "volume": "203821",
      "turnover": "354636.97",
      "trades": "90"
    },
    {
      "date": "2025-05-23",
      "bid": "1.74",
      "ask": "1.78",
      "open": "1.708",
      "high": "1.796",
      "low": "1.67",
      "close": "1.78",
      "average": "1.7673",
      "volume": "110313",
      "turnover": "194954.42",
      "trades": "67"
    },
    {
      "date": "2025-05-26",
      "bid": "1.72",
      "ask": "1.784",
      "open": "1.796",
      "high": "1.796",
      "low": "1.688",
      "close": "1.784",
      "average": "1.7318",
      "volume": "371323",
      "turnover": "643084.81",
      "trades": "120"
    },
    {
      "date": "2025-05-27",
      "bid": "1.75",
      "ask": "1.758",
      "open": "1.71",
      "high": "1.76",
      "low": "1.696",
      "close": "1.75",
      "average": "1.7315",
      "volume": "248778",
      "turnover": "430765.3",
      "trades": "89"
    },
    {
      "date": "2025-05-28",
      "bid": "1.75",
      "ask": "1.776",
      "open": "1.722",
      "high": "1.784",
      "low": "1.722",
      "close": "1.778",
      "average": "1.7527",
      "volume": "75809",
      "turnover": "132873.02",
      "trades": "29"
    },
    {
      "date": "2025-05-30",
      "bid": "1.772",
      "ask": "1.798",
      "open": "1.81",
      "high": "1.812",
      "low": "1.74",
      "close": "1.796",
      "average": "1.7862",
      "volume": "53933",
      "turnover": "96333.96",
      "trades": "54"
    },
    {
      "date": "2025-06-02",
      "bid": "1.668",
      "ask": "1.724",
      "open": "1.772",
      "high": "1.772",
      "low": "1.652",
      "close": "1.668",
      "average": "1.7024",
      "volume": "251336",
      "turnover": "427875.29",
      "trades": "115"
    },
    {
      "date": "2025-06-03",
      "bid": "1.70",
      "ask": "1.73",
      "open": "1.67",
      "high": "1.85",
      "low": "1.67",
      "close": "1.726",
      "average": "1.7114",
      "volume": "62671",
      "turnover": "107257.2",
      "trades": "72"
    },
    {
      "date": "2025-06-04",
      "bid": "1.742",
      "ask": "1.774",
      "open": "1.786",
      "high": "1.79",
      "low": "1.738",
      "close": "1.776",
      "average": "1.7684",
      "volume": "42975",
      "turnover": "75995.66",
      "trades": "45"
    },
    {
      "date": "2025-06-05",
      "bid": "1.744",
      "ask": "1.80",
      "open": "1.76",
      "high": "1.826",
      "low": "1.716",
      "close": "1.826",
      "average": "1.7553",
      "volume": "57167",
      "turnover": "100345.17",
      "trades": "47"
    },
    {
      "date": "2025-06-09",
      "bid": "1.76",
      "ask": "1.78",
      "open": "1.892",
      "high": "1.892",
      "low": "1.74",
      "close": "1.778",
      "average": "1.7817",
      "volume": "126010",
      "turnover": "224510.52",
      "trades": "61"
    },
    {
      "date": "2025-06-10",
      "bid": "1.752",
      "ask": "1.792",
      "open": "1.75",
      "high": "1.798",
      "low": "1.70",
      "close": "1.79",
      "average": "1.76",
      "volume": "123070",
      "turnover": "216582.78",
      "trades": "82"
    },
    {
      "date": "2025-06-11",
      "bid": "1.632",
      "ask": "1.692",
      "open": "1.80",
      "high": "1.80",
      "low": "1.60",
      "close": "1.60",
      "average": "1.7183",
      "volume": "310761",
      "turnover": "533991.89",
      "trades": "141"
    },
    {
      "date": "2025-06-12",
      "bid": "1.648",
      "ask": "1.678",
      "open": "1.688",
      "high": "1.742",
      "low": "1.64",
      "close": "1.646",
      "average": "1.6734",
      "volume": "144435",
      "turnover": "241744.04",
      "trades": "123"
    },
    {
      "date": "2025-06-13",
      "bid": "1.624",
      "ask": "1.678",
      "open": "1.626",
      "high": "1.678",
      "low": "1.61",
      "close": "1.678",
      "average": "1.6242",
      "volume": "58846",
      "turnover": "95577.45",
      "trades": "34"
    },
    {
      "date": "2025-06-16",
      "bid": "1.734",
      "ask": "1.76",
      "open": "1.68",
      "high": "1.762",
      "low": "1.624",
      "close": "1.762",
      "average": "1.7067",
      "volume": "94401",
      "turnover": "161114.07",
      "trades": "64"
    },
    {
      "date": "2025-06-17",
      "bid": "1.624",
      "ask": "1.656",
      "open": "1.76",
      "high": "1.76",
      "low": "1.54",
      "close": "1.656",
      "average": "1.6703",
      "volume": "62055",
      "turnover": "103651.02",
      "trades": "62"
    },
    {
      "date": "2025-06-18",
      "bid": "1.602",
      "ask": "1.648",
      "open": "1.60",
      "high": "1.692",
      "low": "1.60",
      "close": "1.606",
      "average": "1.6124",
      "volume": "91547",
      "turnover": "147618.73",
      "trades": "52"
    },
    {
      "date": "2025-06-19",
      "bid": "1.574",
      "ask": "1.628",
      "open": "1.65",
      "high": "1.656",
      "low": "1.528",
      "close": "1.63",
      "average": "1.5729",
      "volume": "84219",
      "turnover": "132470.97",
      "trades": "69"
    },
    {
      "date": "2025-06-23",
      "bid": "1.518",
      "ask": "1.60",
      "open": "1.50",
      "high": "1.618",
      "low": "1.50",
      "close": "1.516",
      "average": "1.5643",
      "volume": "50375",
      "turnover": "78800.19",
      "trades": "56"
    },
    {
      "date": "2025-06-24",
      "bid": "1.564",
      "ask": "1.566",
      "open": "1.59",
      "high": "1.632",
      "low": "1.496",
      "close": "1.562",
      "average": "1.562",
      "volume": "84091",
      "turnover": "131352.01",
      "trades": "75"
    },
    {
      "date": "2025-06-25",
      "bid": "1.628",
      "ask": "1.654",
      "open": "1.632",
      "high": "1.648",
      "low": "1.56",
      "close": "1.64",
      "average": "1.6092",
      "volume": "82558",
      "turnover": "132852.45",
      "trades": "76"
    },
    {
      "date": "2025-06-26",
      "bid": "1.602",
      "ask": "1.64",
      "open": "1.69",
      "high": "1.69",
      "low": "1.60",
      "close": "1.602",
      "average": "1.6191",
      "volume": "34079",
      "turnover": "55179.72",
      "trades": "48"
    },
    {
      "date": "2025-06-27",
      "bid": "1.636",
      "ask": "1.65",
      "open": "1.65",
      "high": "1.70",
      "low": "1.618",
      "close": "1.65",
      "average": "1.6688",
      "volume": "57966",
      "turnover": "96735.37",
      "trades": "57"
    },
    {
      "date": "2025-06-30",
      "bid": "1.562",
      "ask": "1.584",
      "open": "1.636",
      "high": "1.636",
      "low": "1.55",
      "close": "1.56",
      "average": "1.5902",
      "volume": "120938",
      "turnover": "192319.28",
      "trades": "72"
    },
    {
      "date": "2025-07-01",
      "bid": "1.56",
      "ask": "1.586",
      "open": "1.584",
      "high": "1.60",
      "low": "1.55",
      "close": "1.586",
      "average": "1.5691",
      "volume": "39608",
      "turnover": "62150.87",
      "trades": "50"
    },
    {
      "date": "2025-07-02",
      "bid": "1.58",
      "ask": "1.60",
      "open": "1.56",
      "high": "1.60",
      "low": "1.50",
      "close": "1.60",
      "average": "1.536",
      "volume": "260753",
      "turnover": "400519.72",
      "trades": "135"
    },
    {
      "date": "2025-07-03",
      "bid": "1.462",
      "ask": "1.49",
      "open": "1.58",
      "high": "1.638",
      "low": "1.414",
      "close": "1.486",
      "average": "1.4929",
      "volume": "328632",
      "turnover": "490601.35",
      "trades": "132"
    },
    {
      "date": "2025-07-04",
      "bid": "1.482",
      "ask": "1.52",
      "open": "1.486",
      "high": "1.522",
      "low": "1.478",
      "close": "1.522",
      "average": "1.4954",
      "volume": "86187",
      "turnover": "128879.8",
      "trades": "60"
    },
    {
      "date": "2025-07-07",
      "bid": "1.50",
      "ask": "1.524",
      "open": "1.52",
      "high": "1.548",
      "low": "1.48",
      "close": "1.524",
      "average": "1.506",
      "volume": "52126",
      "turnover": "78500.48",
      "trades": "50"
    },
    {
      "date": "2025-07-08",
      "bid": "1.784",
      "ask": "1.866",
      "open": "1.572",
      "high": "1.868",
      "low": "1.554",
      "close": "1.85",
      "average": "1.7871",
      "volume": "753810",
      "turnover": "1347006.52",
      "trades": "372"
    },
    {
      "date": "2025-07-09",
      "bid": "2.075",
      "ask": "2.12",
      "open": "1.85",
      "high": "2.195",
      "low": "1.72",
      "close": "2.12",
      "average": "2.0273",
      "volume": "987390",
      "turnover": "2001302.21",
      "trades": "656"
    },
    {
      "date": "2025-07-10",
      "bid": "2.085",
      "ask": "2.09",
      "open": "2.185",
      "high": "2.185",
      "low": "1.888",
      "close": "2.08",
      "average": "2.0262",
      "volume": "508566",
      "turnover": "1030650.02",
      "trades": "438"
    },
    {
      "date": "2025-07-11",
      "bid": "1.92",
      "ask": "1.938",
      "open": "2.07",
      "high": "2.07",
      "low": "1.88",
      "close": "1.94",
      "average": "1.9318",
      "volume": "226837",
      "turnover": "438208.64",
      "trades": "214"
    },
    {
      "date": "2025-07-14",
      "bid": "1.952",
      "ask": "2.02",
      "open": "1.922",
      "high": "2.045",
      "low": "1.91",
      "close": "2.02",
      "average": "2.0188",
      "volume": "193750",
      "turnover": "391131.88",
      "trades": "124"
    },
    {
      "date": "2025-07-15",
      "bid": "2.035",
      "ask": "2.09",
      "open": "2.02",
      "high": "2.09",
      "low": "1.936",
      "close": "2.035",
      "average": "2.0497",
      "volume": "242177",
      "turnover": "496230.43",
      "trades": "115"
    },
    {
      "date": "2025-07-16",
      "bid": "2.00",
      "ask": "2.09",
      "open": "2.09",
      "high": "2.145",
      "low": "1.972",
      "close": "2.09",
      "average": "2.035",
      "volume": "286632",
      "turnover": "583291.07",
      "trades": "138"
    },
    {
      "date": "2025-07-17",
      "bid": "2.095",
      "ask": "2.165",
      "open": "2.10",
      "high": "2.185",
      "low": "2.00",
      "close": "2.17",
      "average": "2.0806",
      "volume": "348765",
      "turnover": "725629.92",
      "trades": "151"
    },
    {
      "date": "2025-07-18",
      "bid": "2.005",
      "ask": "2.085",
      "open": "2.095",
      "high": "2.17",
      "low": "1.998",
      "close": "2.085",
      "average": "2.0519",
      "volume": "228252",
      "turnover": "468354.77",
      "trades": "111"
    },
    {
      "date": "2025-07-21",
      "bid": "1.994",
      "ask": "2.00",
      "open": "2.085",
      "high": "2.145",
      "low": "1.984",
      "close": "2.00",
      "average": "2.0284",
      "volume": "276935",
      "turnover": "561743.87",
      "trades": "196"
    },
    {
      "date": "2025-07-22",
      "bid": "2.04",
      "ask": "2.10",
      "open": "1.994",
      "high": "2.14",
      "low": "1.994",
      "close": "2.10",
      "average": "2.0596",
      "volume": "127051",
      "turnover": "261673.71",
      "trades": "110"
    },
    {
      "date": "2025-07-23",
      "bid": "1.962",
      "ask": "2.005",
      "open": "2.10",
      "high": "2.13",
      "low": "1.98",
      "close": "2.00",
      "average": "2.0236",
      "volume": "340690",
      "turnover": "689525.78",
      "trades": "123"
    },
    {
      "date": "2025-07-24",
      "bid": "2.025",
      "ask": "2.135",
      "open": "1.962",
      "high": "2.135",
      "low": "1.90",
      "close": "2.135",
      "average": "2.0097",
      "volume": "185093",
      "turnover": "371978.43",
      "trades": "110"
    },
    {
      "date": "2025-07-25",
      "bid": "2.04",
      "ask": "2.05",
      "open": "2.135",
      "high": "2.185",
      "low": "2.00",
      "close": "2.05",
      "average": "2.0948",
      "volume": "182618",
      "turnover": "382553.26",
      "trades": "160"
    },
    {
      "date": "2025-07-28",
      "bid": "2.01",
      "ask": "2.045",
      "open": "2.03",
      "high": "2.125",
      "low": "1.99",
      "close": "2.045",
      "average": "2.0171",
      "volume": "192965",
      "turnover": "389236.76",
      "trades": "77"
    },
    {
      "date": "2025-07-29",
      "bid": "2.06",
      "ask": "2.09",
      "open": "2.11",
      "high": "2.125",
      "low": "1.90",
      "close": "2.09",
      "average": "2.0671",
      "volume": "269184",
      "turnover": "556369.37",
      "trades": "148"
    },
    {
      "date": "2025-07-30",
      "bid": "1.988",
      "ask": "1.99",
      "open": "2.09",
      "high": "2.115",
      "low": "1.984",
      "close": "1.988",
      "average": "2.0045",
      "volume": "142465",
      "turnover": "285573.28",
      "trades": "106"
    },
    {
      "date": "2025-07-31",
      "bid": "1.962",
      "ask": "2.015",
      "open": "1.988",
      "high": "2.02",
      "low": "1.942",
      "close": "2.015",
      "average": "1.9847",
      "volume": "163324",
      "turnover": "324141.29",
      "trades": "80"
    },
    {
      "date": "2025-08-01",
      "bid": "1.90",
      "ask": "1.954",
      "open": "2.09",
      "high": "2.10",
      "low": "1.874",
      "close": "1.966",
      "average": "1.9588",
      "volume": "314834",
      "turnover": "616686.4",
      "trades": "213"
    },
    {
      "date": "2025-08-04",
      "bid": "1.874",
      "ask": "1.898",
      "open": "1.964",
      "high": "2.025",
      "low": "1.878",
      "close": "1.90",
      "average": "1.9401",
      "volume": "186388",
      "turnover": "361615.03",
      "trades": "141"
    },
    {
      "date": "2025-08-05",
      "bid": "1.932",
      "ask": "1.958",
      "open": "1.872",
      "high": "2.00",
      "low": "1.85",
      "close": "1.93",
      "average": "1.9338",
      "volume": "145758",
      "turnover": "281867.32",
      "trades": "131"
    },
    {
      "date": "2025-08-06",
      "bid": "1.95",
      "ask": "1.974",
      "open": "1.958",
      "high": "2.035",
      "low": "1.942",
      "close": "1.976",
      "average": "1.9763",
      "volume": "116708",
      "turnover": "230651.23",
      "trades": "117"
    },
    {
      "date": "2025-08-07",
      "bid": "1.994",
      "ask": "1.998",
      "open": "1.95",
      "high": "1.998",
      "low": "1.90",
      "close": "1.998",
      "average": "1.9602",
      "volume": "209054",
      "turnover": "409777.33",
      "trades": "81"
    },
    {
      "date": "2025-08-08",
      "bid": "1.99",
      "ask": "2.025",
      "open": "1.994",
      "high": "2.195",
      "low": "1.99",
      "close": "2.03",
      "average": "2.1073",
      "volume": "279766",
      "turnover": "589531.28",
      "trades": "180"
    },
    {
      "date": "2025-08-11",
      "bid": "1.914",
      "ask": "1.942",
      "open": "2.02",
      "high": "2.035",
      "low": "1.87",
      "close": "1.912",
      "average": "1.9421",
      "volume": "159909",
      "turnover": "310598.91",
      "trades": "168"
    },
    {
      "date": "2025-08-12",
      "bid": "1.952",
      "ask": "1.978",
      "open": "1.922",
      "high": "1.998",
      "low": "1.902",
      "close": "1.976",
      "average": "1.9397",
      "volume": "286610",
      "turnover": "555927.5",
      "trades": "88"
    },
    {
      "date": "2025-08-13",
      "bid": "1.98",
      "ask": "2.00",
      "open": "1.998",
      "high": "2.00",
      "low": "1.942",
      "close": "2.00",
      "average": "1.9762",
      "volume": "55567",
      "turnover": "109806.4",
      "trades": "49"
    },
    {
      "date": "2025-08-14",
      "bid": "1.958",
      "ask": "1.998",
      "open": "1.97",
      "high": "2.025",
      "low": "1.95",
      "close": "1.978",
      "average": "1.9924",
      "volume": "95299",
      "turnover": "189876.37",
      "trades": "62"
    },
    {
      "date": "2025-08-15",
      "bid": "1.96",
      "ask": "1.994",
      "open": "1.958",
      "high": "1.998",
      "low": "1.948",
      "close": "1.998",
      "average": "1.9561",
      "volume": "148787",
      "turnover": "291042.62",
      "trades": "46"
    },
    {
      "date": "2025-08-18",
      "bid": "1.938",
      "ask": "1.966",
      "open": "2.005",
      "high": "2.005",
      "low": "1.938",
      "close": "1.966",
      "average": "1.9695",
      "volume": "131353",
      "turnover": "258698.85",
      "trades": "69"
    },
    {
      "date": "2025-08-19",
      "bid": "1.95",
      "ask": "1.972",
      "open": "1.936",
      "high": "1.998",
      "low": "1.906",
      "close": "1.95",
      "average": "1.9683",
      "volume": "181044",
      "turnover": "356343.22",
      "trades": "79"
    },
    {
      "date": "2025-08-20",
      "bid": "1.95",
      "ask": "1.998",
      "open": "1.972",
      "high": "1.998",
      "low": "1.852",
      "close": "1.852",
      "average": "1.9532",
      "volume": "181978",
      "turnover": "355434.28",
      "trades": "72"
    },
    {
      "date": "2025-08-21",
      "bid": "1.90",
      "ask": "1.94",
      "open": "1.998",
      "high": "2.04",
      "low": "1.87",
      "close": "1.94",
      "average": "1.9561",
      "volume": "183144",
      "turnover": "358251.25",
      "trades": "105"
    },
    {
      "date": "2025-08-22",
      "bid": "1.99",
      "ask": "2.00",
      "open": "1.982",
      "high": "2.02",
      "low": "1.94",
      "close": "2.00",
      "average": "1.9793",
      "volume": "220448",
      "turnover": "436345.24",
      "trades": "132"
    },
    {
      "date": "2025-08-25",
      "bid": "2.00",
      "ask": "2.055",
      "open": "2.005",
      "high": "2.095",
      "low": "1.954",
      "close": "2.055",
      "average": "2.0188",
      "volume": "296152",
      "turnover": "597885.99",
      "trades": "189"
    },
    {
      "date": "2025-08-26",
      "bid": "1.98",
      "ask": "2.00",
      "open": "2.05",
      "high": "2.05",
      "low": "1.952",
      "close": "2.00",
      "average": "1.9786",
      "volume": "97057",
      "turnover": "192048.89",
      "trades": "98"
    },
    {
      "date": "2025-08-27",
      "bid": "1.982",
      "ask": "2.00",
      "open": "1.98",
      "high": "2.00",
      "low": "1.92",
      "close": "1.982",
      "average": "1.9747",
      "volume": "65834",
      "turnover": "130004.12",
      "trades": "58"
    },
    {
      "date": "2025-08-28",
      "bid": "1.954",
      "ask": "1.986",
      "open": "1.982",
      "high": "2.02",
      "low": "1.95",
      "close": "1.986",
      "average": "1.9772",
      "volume": "133111",
      "turnover": "263185.51",
      "trades": "85"
    },
    {
      "date": "2025-08-29",
      "bid": "1.944",
      "ask": "1.996",
      "open": "1.954",
      "high": "1.998",
      "low": "1.93",
      "close": "1.95",
      "average": "1.9525",
      "volume": "214142",
      "turnover": "418122.37",
      "trades": "54"
    },
    {
      "date": "2025-09-01",
      "bid": "1.918",
      "ask": "1.946",
      "open": "1.92",
      "high": "1.978",
      "low": "1.872",
      "close": "1.948",
      "average": "1.9324",
      "volume": "110967",
      "turnover": "214434.09",
      "trades": "61"
    },
    {
      "date": "2025-09-02",
      "bid": "1.912",
      "ask": "1.92",
      "open": "1.948",
      "high": "1.948",
      "low": "1.82",
      "close": "1.904",
      "average": "1.8788",
      "volume": "103670",
      "turnover": "194801.15",
      "trades": "95"
    },
    {
      "date": "2025-09-03",
      "bid": "1.94",
      "ask": "1.978",
      "open": "1.908",
      "high": "1.978",
      "low": "1.882",
      "close": "1.978",
      "average": "1.9338",
      "volume": "171259",
      "turnover": "331184.4",
      "trades": "71"
    },
    {
      "date": "2025-09-04",
      "bid": "1.952",
      "ask": "1.966",
      "open": "1.904",
      "high": "1.978",
      "low": "1.904",
      "close": "1.952",
      "average": "1.9471",
      "volume": "66861",
      "turnover": "130185.62",
      "trades": "58"
    },
    {
      "date": "2025-09-05",
      "bid": "1.90",
      "ask": "1.912",
      "open": "1.90",
      "high": "1.978",
      "low": "1.888",
      "close": "1.912",
      "average": "1.9266",
      "volume": "209852",
      "turnover": "404291.35",
      "trades": "93"
    },
    {
      "date": "2025-09-08",
      "bid": "1.89",
      "ask": "1.924",
      "open": "1.88",
      "high": "1.978",
      "low": "1.856",
      "close": "1.978",
      "average": "1.9239",
      "volume": "186017",
      "turnover": "357879.88",
      "trades": "78"
    },
    {
      "date": "2025-09-09",
      "bid": "1.914",
      "ask": "1.936",
      "open": "1.95",
      "high": "1.95",
      "low": "1.902",
      "close": "1.912",
      "average": "1.922",
      "volume": "68971",
      "turnover": "132561.85",
      "trades": "44"
    },
    {
      "date": "2025-09-10",
      "bid": "1.908",
      "ask": "1.934",
      "open": "1.914",
      "high": "1.946",
      "low": "1.898",
      "close": "1.908",
      "average": "1.9157",
      "volume": "69097",
      "turnover": "132369.64",
      "trades": "40"
    },
    {
      "date": "2025-09-11",
      "bid": "1.88",
      "ask": "1.90",
      "open": "1.91",
      "high": "1.928",
      "low": "1.864",
      "close": "1.878",
      "average": "1.8905",
      "volume": "135143",
      "turnover": "255482.02",
      "trades": "69"
    },
    {
      "date": "2025-09-12",
      "bid": "1.87",
      "ask": "1.904",
      "open": "1.88",
      "high": "1.978",
      "low": "1.86",
      "close": "1.906",
      "average": "1.9062",
      "volume": "102415",
      "turnover": "195218.34",
      "trades": "74"
    },
    {
      "date": "2025-09-15",
      "bid": "1.928",
      "ask": "1.952",
      "open": "1.906",
      "high": "1.978",
      "low": "1.86",
      "close": "1.928",
      "average": "1.9385",
      "volume": "85396",
      "turnover": "165542.22",
      "trades": "55"
    },
    {
      "date": "2025-09-16",
      "bid": "1.89",
      "ask": "1.92",
      "open": "1.952",
      "high": "1.952",
      "low": "1.88",
      "close": "1.92",
      "average": "1.9112",
      "volume": "207594",
      "turnover": "396763.4",
      "trades": "54"
    },
    {
      "date": "2025-09-17",
      "bid": "1.90",
      "ask": "1.922",
      "open": "1.92",
      "high": "1.932",
      "low": "1.878",
      "close": "1.92",
      "average": "1.8892",
      "volume": "186132",
      "turnover": "351634.42",
      "trades": "41"
    },
    {
      "date": "2025-09-18",
      "bid": "1.668",
      "ask": "1.692",
      "open": "1.886",
      "high": "1.886",
      "low": "1.664",
      "close": "1.722",
      "average": "1.708",
      "volume": "848025",
      "turnover": "1448450.4",
      "trades": "460"
    },
    {
      "date": "2025-09-19",
      "bid": "1.65",
      "ask": "1.718",
      "open": "1.70",
      "high": "1.728",
      "low": "1.55",
      "close": "1.68",
      "average": "1.6447",
      "volume": "312537",
      "turnover": "514063.14",
      "trades": "162"
    },
    {
      "date": "2025-09-22",
      "bid": "1.532",
      "ask": "1.55",
      "open": "1.562",
      "high": "1.68",
      "low": "1.514",
      "close": "1.55",
      "average": "1.5713",
      "volume": "374260",
      "turnover": "588058.82",
      "trades": "181"
    },
    {
      "date": "2025-09-23",
      "bid": "1.492",
      "ask": "1.496",
      "open": "1.556",
      "high": "1.678",
      "low": "1.48",
      "close": "1.48",
      "average": "1.5571",
      "volume": "305598",
      "turnover": "476210.76",
      "trades": "168"
    },
    {
      "date": "2025-09-24",
      "bid": "1.468",
      "ask": "1.498",
      "open": "1.492",
      "high": "1.498",
      "low": "1.408",
      "close": "1.498",
      "average": "1.4395",
      "volume": "312500",
      "turnover": "449804.9",
      "trades": "127"
    },
    {
      "date": "2025-09-25",
      "bid": "1.482",
      "ask": "1.50",
      "open": "1.468",
      "high": "1.562",
      "low": "1.468",
      "close": "1.50",
      "average": "1.5132",
      "volume": "75954",
      "turnover": "114935.87",
      "trades": "89"
    },
    {
      "date": "2025-09-26",
      "bid": "1.554",
      "ask": "1.576",
      "open": "1.50",
      "high": "1.60",
      "low": "1.50",
      "close": "1.554",
      "average": "1.5819",
      "volume": "182503",
      "turnover": "288706.24",
      "trades": "94"
    },
    {
      "date": "2025-09-29",
      "bid": "1.576",
      "ask": "1.592",
      "open": "1.576",
      "high": "1.638",
      "low": "1.562",
      "close": "1.576",
      "average": "1.5956",
      "volume": "125524",
      "turnover": "200289.12",
      "trades": "81"
    },
    {
      "date": "2025-09-30",
      "bid": "1.60",
      "ask": "1.618",
      "open": "1.576",
      "high": "1.64",
      "low": "1.568",
      "close": "1.60",
      "average": "1.62",
      "volume": "129528",
      "turnover": "209837.33",
      "trades": "67"
    },
    {
      "date": "2025-10-01",
      "bid": "1.494",
      "ask": "1.514",
      "open": "1.598",
      "high": "1.60",
      "low": "1.488",
      "close": "1.512",
      "average": "1.5268",
      "volume": "311777",
      "turnover": "476015.38",
      "trades": "123"
    },
    {
      "date": "2025-10-02",
      "bid": "1.422",
      "ask": "1.45",
      "open": "1.514",
      "high": "1.558",
      "low": "1.40",
      "close": "1.448",
      "average": "1.4308",
      "volume": "365610",
      "turnover": "523108.33",
      "trades": "172"
    },
    {
      "date": "2025-10-03",
      "bid": "1.422",
      "ask": "1.428",
      "open": "1.422",
      "high": "1.508",
      "low": "1.422",
      "close": "1.428",
      "average": "1.4555",
      "volume": "47785",
      "turnover": "69571.85",
      "trades": "50"
    },
    {
      "date": "2025-10-06",
      "bid": "1.392",
      "ask": "1.424",
      "open": "1.428",
      "high": "1.438",
      "low": "1.382",
      "close": "1.424",
      "average": "1.399",
      "volume": "111028",
      "turnover": "155356.4",
      "trades": "70"
    },
    {
      "date": "2025-10-07",
      "bid": "1.41",
      "ask": "1.448",
      "open": "1.424",
      "high": "1.45",
      "low": "1.34",
      "close": "1.448",
      "average": "1.3783",
      "volume": "206355",
      "turnover": "284385.46",
      "trades": "98"
    },
    {
      "date": "2025-10-08",
      "bid": "0.675",
      "ask": "0.68",
      "open": "1.10",
      "high": "1.10",
      "low": "0.59",
      "close": "0.679",
      "average": "0.667",
      "volume": "10806100",
      "turnover": "7207622.71",
      "trades": "1668"
    },
    {
      "date": "2025-10-09",
      "bid": "0.66",
      "ask": "0.687",
      "open": "0.69",
      "high": "0.77",
      "low": "0.66",
      "close": "0.687",
      "average": "0.6959",
      "volume": "2032988",
      "turnover": "1414711",
      "trades": "400"
    },
    {
      "date": "2025-10-10",
      "bid": "0.63",
      "ask": "0.641",
      "open": "0.68",
      "high": "0.70",
      "low": "0.621",
      "close": "0.642",
      "average": "0.6472",
      "volume": "1293917",
      "turnover": "837478.11",
      "trades": "281"
    },
    {
      "date": "2025-10-13",
      "bid": "0.595",
      "ask": "0.609",
      "open": "0.642",
      "high": "0.667",
      "low": "0.591",
      "close": "0.609",
      "average": "0.6212",
      "volume": "614488",
      "turnover": "381746.64",
      "trades": "153"
    },
    {
      "date": "2025-10-14",
      "bid": "0.581",
      "ask": "0.59",
      "open": "0.615",
      "high": "0.615",
      "low": "0.562",
      "close": "0.581",
      "average": "0.5809",
      "volume": "590438",
      "turnover": "342970.25",
      "trades": "144"
    },
    {
      "date": "2025-10-15",
      "bid": "0.549",
      "ask": "0.567",
      "open": "0.589",
      "high": "0.589",
      "low": "0.511",
      "close": "0.549",
      "average": "0.5324",
      "volume": "2097054",
      "turnover": "1116349.21",
      "trades": "311"
    },
    {
      "date": "2025-10-16",
      "bid": "0.59",
      "ask": "0.598",
      "open": "0.567",
      "high": "0.60",
      "low": "0.552",
      "close": "0.59",
      "average": "0.5778",
      "volume": "966293",
      "turnover": "558335.68",
      "trades": "154"
    },
    {
      "date": "2025-10-17",
      "bid": "0.549",
      "ask": "0.559",
      "open": "0.599",
      "high": "0.599",
      "low": "0.541",
      "close": "0.559",
      "average": "0.5595",
      "volume": "350848",
      "turnover": "196224.42",
      "trades": "97"
    },
    {
      "date": "2025-10-20",
      "bid": "0.517",
      "ask": "0.52",
      "open": "0.589",
      "high": "0.589",
      "low": "0.513",
      "close": "0.522",
      "average": "0.5273",
      "volume": "741546",
      "turnover": "391039.02",
      "trades": "129"
    },
    {
      "date": "2025-10-21",
      "bid": "0.517",
      "ask": "0.525",
      "open": "0.54",
      "high": "0.548",
      "low": "0.517",
      "close": "0.517",
      "average": "0.5243",
      "volume": "340236",
      "turnover": "178385.2",
      "trades": "78"
    },
    {
      "date": "2025-10-22",
      "bid": "0.504",
      "ask": "0.51",
      "open": "0.517",
      "high": "0.579",
      "low": "0.501",
      "close": "0.505",
      "average": "0.5182",
      "volume": "307519",
      "turnover": "159371.42",
      "trades": "100"
    },
    {
      "date": "2025-10-23",
      "bid": "0.55",
      "ask": "0.562",
      "open": "0.589",
      "high": "0.63",
      "low": "0.534",
      "close": "0.55",
      "average": "0.571",
      "volume": "3047588",
      "turnover": "1740100.89",
      "trades": "449"
    },
    {
      "date": "2025-10-24",
      "bid": "0.523",
      "ask": "0.529",
      "open": "0.543",
      "high": "0.551",
      "low": "0.515",
      "close": "0.529",
      "average": "0.5283",
      "volume": "582815",
      "turnover": "307942.54",
      "trades": "126"
    },
    {
      "date": "2025-10-27",
      "bid": "0.543",
      "ask": "0.557",
      "open": "0.53",
      "high": "0.571",
      "low": "0.52",
      "close": "0.543",
      "average": "0.544",
      "volume": "571888",
      "turnover": "311137.05",
      "trades": "115"
    },
    {
      "date": "2025-10-28",
      "bid": "0.543",
      "ask": "0.555",
      "open": "0.543",
      "high": "0.58",
      "low": "0.542",
      "close": "0.543",
      "average": "0.563",
      "volume": "241272",
      "turnover": "135825.63",
      "trades": "69"
    },
    {
      "date": "2025-10-29",
      "bid": "0.54",
      "ask": "0.554",
      "open": "0.543",
      "high": "0.562",
      "low": "0.54",
      "close": "0.54",
      "average": "0.548",
      "volume": "90562",
      "turnover": "49624.97",
      "trades": "36"
    },
    {
      "date": "2025-10-30",
      "bid": "0.526",
      "ask": "0.54",
      "open": "0.54",
      "high": "0.563",
      "low": "0.524",
      "close": "0.525",
      "average": "0.5435",
      "volume": "222398",
      "turnover": "120762.87",
      "trades": "54"
    },
    {
      "date": "2025-10-31",
      "bid": "0.526",
      "ask": "0.55",
      "open": "0.54",
      "high": "0.548",
      "low": "0.525",
      "close": "0.54",
      "average": "0.5264",
      "volume": "118952",
      "turnover": "62617.25",
      "trades": "14"
    },
    {
      "date": "2025-11-03",
      "bid": "0.532",
      "ask": "0.536",
      "open": "0.549",
      "high": "0.549",
      "low": "0.53",
      "close": "0.532",
      "average": "0.535",
      "volume": "123209",
      "turnover": "65920.56",
      "trades": "37"
    },
    {
      "date": "2025-11-04",
      "bid": "0.514",
      "ask": "0.52",
      "open": "0.54",
      "high": "0.54",
      "low": "0.511",
      "close": "0.514",
      "average": "0.5219",
      "volume": "308299",
      "turnover": "160904.4",
      "trades": "50"
    },
    {
      "date": "2025-11-05",
      "bid": "0.50",
      "ask": "0.515",
      "open": "0.514",
      "high": "0.516",
      "low": "0.4805",
      "close": "0.492",
      "average": "0.4974",
      "volume": "353414",
      "turnover": "175796.59",
      "trades": "84"
    },
    {
      "date": "2025-11-06",
      "bid": "0.4705",
      "ask": "0.4895",
      "open": "0.50",
      "high": "0.50",
      "low": "0.4675",
      "close": "0.47",
      "average": "0.4951",
      "volume": "919063",
      "turnover": "455055.27",
      "trades": "99"
    },
    {
      "date": "2025-11-07",
      "bid": "0.453",
      "ask": "0.4685",
      "open": "0.4895",
      "high": "0.499",
      "low": "0.4395",
      "close": "0.4685",
      "average": "0.4551",
      "volume": "759778",
      "turnover": "345774.18",
      "trades": "132"
    },
    {
      "date": "2025-11-10",
      "bid": "0.44",
      "ask": "0.45",
      "open": "0.4685",
      "high": "0.4685",
      "low": "0.4355",
      "close": "0.45",
      "average": "0.4452",
      "volume": "1047579",
      "turnover": "466414.78",
      "trades": "149"
    },
    {
      "date": "2025-11-11",
      "bid": "0.44",
      "ask": "0.4495",
      "open": "0.4505",
      "high": "0.4505",
      "low": "0.425",
      "close": "0.4495",
      "average": "0.4327",
      "volume": "1809827",
      "turnover": "783024.39",
      "trades": "137"
    },
    {
      "date": "2025-11-12",
      "bid": "0.4365",
      "ask": "0.4495",
      "open": "0.4495",
      "high": "0.45",
      "low": "0.4305",
      "close": "0.442",
      "average": "0.4424",
      "volume": "218615",
      "turnover": "96723.88",
      "trades": "57"
    },
    {
      "date": "2025-11-13",
      "bid": "0.439",
      "ask": "0.4495",
      "open": "0.4365",
      "high": "0.4565",
      "low": "0.43",
      "close": "0.439",
      "average": "0.4418",
      "volume": "145465",
      "turnover": "64262.92",
      "trades": "50"
    },
    {
      "date": "2025-11-14",
      "bid": "0.452",
      "ask": "0.454",
      "open": "0.439",
      "high": "0.4575",
      "low": "0.4335",
      "close": "0.452",
      "average": "0.4499",
      "volume": "416610",
      "turnover": "187418.98",
      "trades": "62"
    },
    {
      "date": "2025-11-17",
      "bid": "0.403",
      "ask": "0.406",
      "open": "0.452",
      "high": "0.454",
      "low": "0.3955",
      "close": "0.4065",
      "average": "0.4231",
      "volume": "4808420",
      "turnover": "2034642.09",
      "trades": "877"
    },
    {
      "date": "2025-11-18",
      "bid": "0.432",
      "ask": "0.436",
      "open": "0.4035",
      "high": "0.465",
      "low": "0.4035",
      "close": "0.4355",
      "average": "0.4268",
      "volume": "2888545",
      "turnover": "1232866.86",
      "trades": "339"
    },
    {
      "date": "2025-11-19",
      "bid": "0.44",
      "ask": "0.441",
      "open": "0.436",
      "high": "0.444",
      "low": "0.4265",
      "close": "0.44",
      "average": "0.4374",
      "volume": "583142",
      "turnover": "255071.71",
      "trades": "80"
    },
    {
      "date": "2025-11-20",
      "bid": "0.438",
      "ask": "0.454",
      "open": "0.443",
      "high": "0.455",
      "low": "0.435",
      "close": "0.438",
      "average": "0.4425",
      "volume": "1663924",
      "turnover": "736301.17",
      "trades": "141"
    },
    {
      "date": "2025-11-21",
      "bid": "0.434",
      "ask": "0.44",
      "open": "0.438",
      "high": "0.45",
      "low": "0.43",
      "close": "0.44",
      "average": "0.4375",
      "volume": "295802",
      "turnover": "129403.45",
      "trades": "62"
    },
    {
      "date": "2025-11-24",
      "bid": "0.447",
      "ask": "0.45",
      "open": "0.44",
      "high": "0.4545",
      "low": "0.44",
      "close": "0.45",
      "average": "0.4482",
      "volume": "332598",
      "turnover": "149074.61",
      "trades": "67"
    },
    {
      "date": "2025-11-25",
      "bid": "0.445",
      "ask": "0.4545",
      "open": "0.45",
      "high": "0.455",
      "low": "0.442",
      "close": "0.455",
      "average": "0.451",
      "volume": "333934",
      "turnover": "150615.65",
      "trades": "53"
    },
    {
      "date": "2025-11-26",
      "bid": "0.446",
      "ask": "0.45",
      "open": "0.455",
      "high": "0.46",
      "low": "0.4455",
      "close": "0.45",
      "average": "0.4509",
      "volume": "171008",
      "turnover": "77106.61",
      "trades": "59"
    },
    {
      "date": "2025-11-27",
      "bid": "0.455",
      "ask": "0.4625",
      "open": "0.45",
      "high": "0.485",
      "low": "0.444",
      "close": "0.455",
      "average": "0.4691",
      "volume": "2395206",
      "turnover": "1123706.74",
      "trades": "231"
    },
    {
      "date": "2025-11-28",
      "bid": "0.456",
      "ask": "0.4685",
      "open": "0.4645",
      "high": "0.4725",
      "low": "0.441",
      "close": "0.469",
      "average": "0.4621",
      "volume": "653152",
      "turnover": "301806.45",
      "trades": "118"
    },
    {
      "date": "2025-12-01",
      "bid": "0.4615",
      "ask": "0.471",
      "open": "0.4795",
      "high": "0.485",
      "low": "0.451",
      "close": "0.4615",
      "average": "0.4698",
      "volume": "613407",
      "turnover": "288203.29",
      "trades": "88"
    },
    {
      "date": "2025-12-02",
      "bid": "0.4375",
      "ask": "0.438",
      "open": "0.4695",
      "high": "0.4695",
      "low": "0.425",
      "close": "0.4375",
      "average": "0.4475",
      "volume": "760705",
      "turnover": "340445.92",
      "trades": "137"
    },
    {
      "date": "2025-12-03",
      "bid": "0.4315",
      "ask": "0.4425",
      "open": "0.4375",
      "high": "0.4535",
      "low": "0.426",
      "close": "0.4425",
      "average": "0.4404",
      "volume": "696117",
      "turnover": "306547.19",
      "trades": "83"
    },
    {
      "date": "2025-12-04",
      "bid": "0.37",
      "ask": "0.3785",
      "open": "0.4415",
      "high": "0.4415",
      "low": "0.35",
      "close": "0.38",
      "average": "0.3811",
      "volume": "5009321",
      "turnover": "1908946.86",
      "trades": "443"
    },
    {
      "date": "2025-12-05",
      "bid": "0.378",
      "ask": "0.3905",
      "open": "0.3785",
      "high": "0.40",
      "low": "0.36",
      "close": "0.38",
      "average": "0.3859",
      "volume": "878309",
      "turnover": "339414.06",
      "trades": "138"
    },
    {
      "date": "2025-12-08",
      "bid": "0.3815",
      "ask": "0.393",
      "open": "0.3905",
      "high": "0.394",
      "low": "0.381",
      "close": "0.3935",
      "average": "0.3828",
      "volume": "261418",
      "turnover": "100079.56",
      "trades": "50"
    },
    {
      "date": "2025-12-09",
      "bid": "0.403",
      "ask": "0.4185",
      "open": "0.393",
      "high": "0.419",
      "low": "0.383",
      "close": "0.4185",
      "average": "0.4008",
      "volume": "763726",
      "turnover": "306091.46",
      "trades": "73"
    },
    {
      "date": "2025-12-10",
      "bid": "0.399",
      "ask": "0.4075",
      "open": "0.4185",
      "high": "0.4185",
      "low": "0.396",
      "close": "0.399",
      "average": "0.4071",
      "volume": "211024",
      "turnover": "85905.35",
      "trades": "48"
    },
    {
      "date": "2025-12-11",
      "bid": "0.3915",
      "ask": "0.404",
      "open": "0.416",
      "high": "0.416",
      "low": "0.393",
      "close": "0.404",
      "average": "0.3996",
      "volume": "193268",
      "turnover": "77233.84",
      "trades": "64"
    },
    {
      "date": "2025-12-12",
      "bid": "0.3935",
      "ask": "0.404",
      "open": "0.404",
      "high": "0.404",
      "low": "0.391",
      "close": "0.404",
      "average": "0.3985",
      "volume": "89038",
      "turnover": "35482.27",
      "trades": "44"
    },
    {
      "date": "2025-12-15",
      "bid": "0.377",
      "ask": "0.386",
      "open": "0.397",
      "high": "0.397",
      "low": "0.364",
      "close": "0.3835",
      "average": "0.3858",
      "volume": "491605",
      "turnover": "189660.94",
      "trades": "87"
    },
    {
      "date": "2025-12-16",
      "bid": "0.3765",
      "ask": "0.38",
      "open": "0.3815",
      "high": "0.392",
      "low": "0.375",
      "close": "0.38",
      "average": "0.3789",
      "volume": "165762",
      "turnover": "62800.65",
      "trades": "43"
    },
    {
      "date": "2025-12-17",
      "bid": "0.351",
      "ask": "0.352",
      "open": "0.3765",
      "high": "0.38",
      "low": "0.34",
      "close": "0.352",
      "average": "0.3533",
      "volume": "3052199",
      "turnover": "1078427.35",
      "trades": "195"
    },
    {
      "date": "2025-12-18",
      "bid": "0.354",
      "ask": "0.355",
      "open": "0.356",
      "high": "0.384",
      "low": "0.351",
      "close": "0.355",
      "average": "0.3563",
      "volume": "537003",
      "turnover": "191322.63",
      "trades": "59"
    },
    {
      "date": "2025-12-19",
      "bid": "0.3755",
      "ask": "0.3795",
      "open": "0.3615",
      "high": "0.39",
      "low": "0.36",
      "close": "0.38",
      "average": "0.3759",
      "volume": "9144612",
      "turnover": "3437319.61",
      "trades": "175"
    },
    {
      "date": "2025-12-22",
      "bid": "0.369",
      "ask": "0.37",
      "open": "0.381",
      "high": "0.395",
      "low": "0.363",
      "close": "0.37",
      "average": "0.3761",
      "volume": "582616",
      "turnover": "219097.92",
      "trades": "99"
    },
    {
      "date": "2025-12-23",
      "bid": "0.38",
      "ask": "0.3845",
      "open": "0.37",
      "high": "0.385",
      "low": "0.37",
      "close": "0.385",
      "average": "0.3773",
      "volume": "1178641",
      "turnover": "444715.9",
      "trades": "87"
    },
    {
      "date": "2025-12-29",
      "bid": "0.38",
      "ask": "0.387",
      "open": "0.3845",
      "high": "0.41",
      "low": "0.376",
      "close": "0.387",
      "average": "0.3879",
      "volume": "1626956",
      "turnover": "631047.87",
      "trades": "117"
    },
    {
      "date": "2025-12-30",
      "bid": "0.399",
      "ask": "0.409",
      "open": "0.375",
      "high": "0.45",
      "low": "0.375",
      "close": "0.409",
      "average": "0.4015",
      "volume": "2722188",
      "turnover": "1092975.53",
      "trades": "223"
    },
    {
      "date": "2026-01-02",
      "bid": "0.4525",
      "ask": "0.4605",
      "open": "0.4085",
      "high": "0.4795",
      "low": "0.392",
      "close": "0.461",
      "average": "0.4439",
      "volume": "4846472",
      "turnover": "2151588.15",
      "trades": "403"
    },
    {
      "date": "2026-01-05",
      "bid": "0.4505",
      "ask": "0.462",
      "open": "0.4615",
      "high": "0.47",
      "low": "0.4505",
      "close": "0.46",
      "average": "0.4646",
      "volume": "569607",
      "turnover": "264665.97",
      "trades": "135"
    },
    {
      "date": "2026-01-07",
      "bid": "0.4405",
      "ask": "0.454",
      "open": "0.46",
      "high": "0.4695",
      "low": "0.43",
      "close": "0.44",
      "average": "0.4428",
      "volume": "1081910",
      "turnover": "481657.98",
      "trades": "141"
    },
    {
      "date": "2026-01-08",
      "bid": "0.4415",
      "ask": "0.4535",
      "open": "0.449",
      "high": "0.452",
      "low": "0.4215",
      "close": "0.44",
      "average": "0.4431",
      "volume": "365532",
      "turnover": "161976.59",
      "trades": "61"
    },
    {
      "date": "2026-01-09",
      "bid": "0.441",
      "ask": "0.45",
      "open": "0.44",
      "high": "0.4585",
      "low": "0.4345",
      "close": "0.448",
      "average": "0.4475",
      "volume": "536555",
      "turnover": "239136.37",
      "trades": "80"
    },
    {
      "date": "2026-01-12",
      "bid": "0.426",
      "ask": "0.43",
      "open": "0.45",
      "high": "0.456",
      "low": "0.422",
      "close": "0.4255",
      "average": "0.4346",
      "volume": "960016",
      "turnover": "416554.98",
      "trades": "126"
    },
    {
      "date": "2026-01-13",
      "bid": "0.451",
      "ask": "0.458",
      "open": "0.425",
      "high": "0.4635",
      "low": "0.41",
      "close": "0.4505",
      "average": "0.4364",
      "volume": "1150290",
      "turnover": "502000.6",
      "trades": "144"
    },
    {
      "date": "2026-01-14",
      "bid": "0.4605",
      "ask": "0.4715",
      "open": "0.458",
      "high": "0.475",
      "low": "0.4505",
      "close": "0.46",
      "average": "0.4693",
      "volume": "2480757",
      "turnover": "1164133.01",
      "trades": "172"
    },
    {
      "date": "2026-01-15",
      "bid": "0.488",
      "ask": "0.4985",
      "open": "0.4715",
      "high": "0.4985",
      "low": "0.46",
      "close": "0.49",
      "average": "0.4757",
      "volume": "1823929",
      "turnover": "867362.38",
      "trades": "156"
    },
    {
      "date": "2026-01-16",
      "bid": "0.504",
      "ask": "0.509",
      "open": "0.4995",
      "high": "0.52",
      "low": "0.4685",
      "close": "0.51",
      "average": "0.4926",
      "volume": "2012493",
      "turnover": "991367.06",
      "trades": "122"
    },
    {
      "date": "2026-01-19",
      "bid": "0.4805",
      "ask": "0.496",
      "open": "0.509",
      "high": "0.53",
      "low": "0.48",
      "close": "0.4805",
      "average": "0.4994",
      "volume": "1927903",
      "turnover": "969595.52",
      "trades": "207"
    },
    {
      "date": "2026-01-20",
      "bid": "0.501",
      "ask": "0.511",
      "open": "0.4895",
      "high": "0.52",
      "low": "0.4895",
      "close": "0.50",
      "average": "0.502",
      "volume": "1055171",
      "turnover": "529772.43",
      "trades": "176"
    },
    {
      "date": "2026-01-21",
      "bid": "0.4855",
      "ask": "0.501",
      "open": "0.501",
      "high": "0.51",
      "low": "0.48",
      "close": "0.485",
      "average": "0.4907",
      "volume": "1127833",
      "turnover": "553270.83",
      "trades": "102"
    },
    {
      "date": "2026-01-22",
      "bid": "0.492",
      "ask": "0.4995",
      "open": "0.501",
      "high": "0.51",
      "low": "0.4815",
      "close": "0.4915",
      "average": "0.5016",
      "volume": "959392",
      "turnover": "481237.2",
      "trades": "115"
    },
    {
      "date": "2026-01-23",
      "bid": "0.505",
      "ask": "0.508",
      "open": "0.4995",
      "high": "0.511",
      "low": "0.486",
      "close": "0.50",
      "average": "0.4999",
      "volume": "712096",
      "turnover": "355993.4",
      "trades": "100"
    },
    {
      "date": "2026-01-26",
      "bid": "0.501",
      "ask": "0.509",
      "open": "0.508",
      "high": "0.511",
      "low": "0.4955",
      "close": "0.50",
      "average": "0.5041",
      "volume": "378944",
      "turnover": "191034.83",
      "trades": "93"
    },
    {
      "date": "2026-01-27",
      "bid": "0.4595",
      "ask": "0.479",
      "open": "0.501",
      "high": "0.511",
      "low": "0.456",
      "close": "0.479",
      "average": "0.4756",
      "volume": "2063282",
      "turnover": "981194.44",
      "trades": "191"
    },
    {
      "date": "2026-01-28",
      "bid": "0.457",
      "ask": "0.46",
      "open": "0.4855",
      "high": "0.4855",
      "low": "0.437",
      "close": "0.4595",
      "average": "0.4504",
      "volume": "1480182",
      "turnover": "666632.58",
      "trades": "189"
    },
    {
      "date": "2026-01-29",
      "bid": "0.4445",
      "ask": "0.449",
      "open": "0.4595",
      "high": "0.46",
      "low": "0.4405",
      "close": "0.449",
      "average": "0.4484",
      "volume": "953135",
      "turnover": "427490.59",
      "trades": "88"
    },
    {
      "date": "2026-01-30",
      "bid": "0.447",
      "ask": "0.469",
      "open": "0.449",
      "high": "0.47",
      "low": "0.4305",
      "close": "0.469",
      "average": "0.4504",
      "volume": "1143428",
      "turnover": "514965.71",
      "trades": "113"
    },
    {
      "date": "2026-02-02",
      "bid": "0.4475",
      "ask": "0.453",
      "open": "0.479",
      "high": "0.479",
      "low": "0.4425",
      "close": "0.4475",
      "average": "0.4503",
      "volume": "536492",
      "turnover": "241572.14",
      "trades": "74"
    },
    {
      "date": "2026-02-03",
      "bid": "0.445",
      "ask": "0.452",
      "open": "0.447",
      "high": "0.456",
      "low": "0.443",
      "close": "0.452",
      "average": "0.449",
      "volume": "246792",
      "turnover": "110816.52",
      "trades": "46"
    },
    {
      "date": "2026-02-04",
      "bid": "0.439",
      "ask": "0.4465",
      "open": "0.455",
      "high": "0.455",
      "low": "0.435",
      "close": "0.447",
      "average": "0.4424",
      "volume": "656587",
      "turnover": "290488.91",
      "trades": "73"
    },
    {
      "date": "2026-02-05",
      "bid": "0.41",
      "ask": "0.4195",
      "open": "0.4505",
      "high": "0.4505",
      "low": "0.41",
      "close": "0.42",
      "average": "0.428",
      "volume": "513348",
      "turnover": "219724.52",
      "trades": "81"
    },
    {
      "date": "2026-02-06",
      "bid": "0.58",
      "ask": "0.585",
      "open": "0.4825",
      "high": "0.59",
      "low": "0.4825",
      "close": "0.56",
      "average": "0.5355",
      "volume": "23678667",
      "turnover": "12634192.27",
      "trades": "1149"
    },
    {
      "date": "2026-02-09",
      "bid": "0.886",
      "ask": "0.896",
      "open": "0.58",
      "high": "0.909",
      "low": "0.558",
      "close": "0.888",
      "average": "0.7646",
      "volume": "30445814",
      "turnover": "23272058.08",
      "trades": "2947"
    },
    {
      "date": "2026-02-10",
      "bid": "0.78",
      "ask": "0.80",
      "open": "0.93",
      "high": "0.98",
      "low": "0.76",
      "close": "0.768",
      "average": "0.8468",
      "volume": "12384755",
      "turnover": "10487273.1",
      "trades": "1561"
    },
    {
      "date": "2026-02-11",
      "bid": "0.966",
      "ask": "0.97",
      "open": "0.79",
      "high": "1.03",
      "low": "0.765",
      "close": "0.961",
      "average": "0.8986",
      "volume": "15602066",
      "turnover": "14018726.6",
      "trades": "1668"
    },
    {
      "date": "2026-02-12",
      "bid": "1.462",
      "ask": "1.478",
      "open": "0.983",
      "high": "1.528",
      "low": "0.97",
      "close": "1.442",
      "average": "1.2924",
      "volume": "59001419",
      "turnover": "76248315.51",
      "trades": "8110"
    },
    {
      "date": "2026-02-13",
      "bid": "1.18",
      "ask": "1.192",
      "open": "1.478",
      "high": "1.482",
      "low": "1.15",
      "close": "1.178",
      "average": "1.2657",
      "volume": "27704277",
      "turnover": "35072702.1",
      "trades": "4367"
    },
    {
      "date": "2026-02-16",
      "bid": "1.112",
      "ask": "1.128",
      "open": "1.222",
      "high": "1.338",
      "low": "1.098",
      "close": "1.10",
      "average": "1.1988",
      "volume": "12123270",
      "turnover": "14535985.56",
      "trades": "1936"
    },
    {
      "date": "2026-02-17",
      "bid": "0.982",
      "ask": "0.999",
      "open": "1.102",
      "high": "1.23",
      "low": "0.966",
      "close": "1.00",
      "average": "1.098",
      "volume": "13569122",
      "turnover": "14905095.4",
      "trades": "1768"
    },
    {
      "date": "2026-02-18",
      "bid": "1.442",
      "ask": "1.458",
      "open": "1.022",
      "high": "1.488",
      "low": "1.022",
      "close": "1.46",
      "average": "1.3445",
      "volume": "29581628",
      "turnover": "39759427.11",
      "trades": "4204"
    },
    {
      "date": "2026-02-19",
      "bid": "1.362",
      "ask": "1.37",
      "open": "1.366",
      "high": "1.618",
      "low": "1.33",
      "close": "1.35",
      "average": "1.4588",
      "volume": "29907174",
      "turnover": "43633008.67",
      "trades": "3826"
    },
    {
      "date": "2026-02-20",
      "bid": "1.396",
      "ask": "1.398",
      "open": "1.37",
      "high": "1.44",
      "low": "1.27",
      "close": "1.396",
      "average": "1.3432",
      "volume": "7117393",
      "turnover": "9559097.06",
      "trades": "1418"
    },
    {
      "date": "2026-02-23",
      "bid": "1.352",
      "ask": "1.368",
      "open": "1.396",
      "high": "1.502",
      "low": "1.318",
      "close": "1.34",
      "average": "1.4017",
      "volume": "4577602",
      "turnover": "6415869.01",
      "trades": "1155"
    },
    {
      "date": "2026-02-24",
      "bid": "1.242",
      "ask": "1.258",
      "open": "1.352",
      "high": "1.366",
      "low": "1.196",
      "close": "1.242",
      "average": "1.2375",
      "volume": "6464697",
      "turnover": "8003714.93",
      "trades": "1183"
    },
    {
      "date": "2026-02-25",
      "bid": "1.274",
      "ask": "1.29",
      "open": "1.242",
      "high": "1.338",
      "low": "1.238",
      "close": "1.29",
      "average": "1.2748",
      "volume": "3226587",
      "turnover": "4114688.63",
      "trades": "721"
    },
    {
      "date": "2026-02-26",
      "bid": "1.70",
      "ask": "1.724",
      "open": "1.45",
      "high": "1.82",
      "low": "1.44",
      "close": "1.71",
      "average": "1.6767",
      "volume": "24668184",
      "turnover": "41369798.17",
      "trades": "5342"
    },
    {
      "date": "2026-02-27",
      "bid": "1.602",
      "ask": "1.628",
      "open": "1.67",
      "high": "1.724",
      "low": "1.55",
      "close": "1.604",
      "average": "1.6382",
      "volume": "7582025",
      "turnover": "12422216.29",
      "trades": "1808"
    },
    {
      "date": "2026-03-02",
      "bid": "1.43",
      "ask": "1.446",
      "open": "1.50",
      "high": "1.60",
      "low": "1.392",
      "close": "1.43",
      "average": "1.4959",
      "volume": "5848871",
      "turnover": "8761284.02",
      "trades": "1229"
    },
    {
      "date": "2026-03-03",
      "bid": "1.30",
      "ask": "1.308",
      "open": "1.406",
      "high": "1.45",
      "low": "1.272",
      "close": "1.322",
      "average": "1.3307",
      "volume": "5433080",
      "turnover": "7230539.37",
      "trades": "1022"
    },
    {
      "date": "2026-03-04",
      "bid": "1.432",
      "ask": "1.45",
      "open": "1.36",
      "high": "1.516",
      "low": "1.28",
      "close": "1.43",
      "average": "1.4553",
      "volume": "5483134",
      "turnover": "7980509.74",
      "trades": "1142"
    },
    {
      "date": "2026-03-05",
      "bid": "1.49",
      "ask": "1.51",
      "open": "1.45",
      "high": "1.67",
      "low": "1.45",
      "close": "1.50",
      "average": "1.5654",
      "volume": "6314532",
      "turnover": "9885609.11",
      "trades": "1300"
    },
    {
      "date": "2026-03-06",
      "bid": "1.554",
      "ask": "1.564",
      "open": "1.552",
      "high": "1.63",
      "low": "1.526",
      "close": "1.554",
      "average": "1.5705",
      "volume": "5207304",
      "turnover": "8176881.73",
      "trades": "965"
    },
    {
      "date": "2026-03-09",
      "bid": "1.42",
      "ask": "1.43",
      "open": "1.564",
      "high": "1.564",
      "low": "1.338",
      "close": "1.42",
      "average": "1.422",
      "volume": "6839945",
      "turnover": "9726448.33",
      "trades": "1245"
    },
    {
      "date": "2026-03-10",
      "bid": "1.562",
      "ask": "1.57",
      "open": "1.432",
      "high": "1.632",
      "low": "1.432",
      "close": "1.58",
      "average": "1.5559",
      "volume": "5595281",
      "turnover": "8705354.11",
      "trades": "1105"
    },
    {
      "date": "2026-03-11",
      "bid": "2.395",
      "ask": "2.40",
      "open": "1.59",
      "high": "2.46",
      "low": "1.53",
      "close": "2.385",
      "average": "2.1136",
      "volume": "45258208",
      "turnover": "95632063.6",
      "trades": "7868"
    },
    {
      "date": "2026-03-12",
      "bid": "2.675",
      "ask": "2.69",
      "open": "2.29",
      "high": "2.88",
      "low": "2.205",
      "close": "2.685",
      "average": "2.5867",
      "volume": "60986311",
      "turnover": "157811983.72",
      "trades": "10587"
    },
    {
      "date": "2026-03-13",
      "bid": "2.425",
      "ask": "2.43",
      "open": "2.65",
      "high": "2.79",
      "low": "2.40",
      "close": "2.43",
      "average": "2.5749",
      "volume": "21240646",
      "turnover": "54687965.34",
      "trades": "4759"
    },
    {
      "date": "2026-03-16",
      "bid": "2.76",
      "ask": "2.78",
      "open": "2.425",
      "high": "2.885",
      "low": "2.40",
      "close": "2.77",
      "average": "2.7184",
      "volume": "18999129",
      "turnover": "51643940.75",
      "trades": "4272"
    },
    {
      "date": "2026-03-17",
      "bid": "2.66",
      "ask": "2.715",
      "open": "2.78",
      "high": "2.87",
      "low": "2.47",
      "close": "2.645",
      "average": "2.658",
      "volume": "15236148",
      "turnover": "40497230.28",
      "trades": "3976"
    },
    {
      "date": "2026-03-18",
      "bid": "2.265",
      "ask": "2.305",
      "open": "2.70",
      "high": "2.735",
      "low": "2.23",
      "close": "2.25",
      "average": "2.3969",
      "volume": "12239159",
      "turnover": "29335165.11",
      "trades": "3239"
    },
    {
      "date": "2026-03-19",
      "bid": "2.27",
      "ask": "2.30",
      "open": "2.11",
      "high": "2.47",
      "low": "2.00",
      "close": "2.295",
      "average": "2.1617",
      "volume": "13553920",
      "turnover": "29306943.04",
      "trades": "2576"
    },
    {
      "date": "2026-03-20",
      "bid": "2.16",
      "ask": "2.17",
      "open": "2.38",
      "high": "2.46",
      "low": "2.135",
      "close": "2.15",
      "average": "2.277",
      "volume": "6081309",
      "turnover": "13853282.2",
      "trades": "1717"
    },
    {
      "date": "2026-03-23",
      "bid": "1.98",
      "ask": "1.986",
      "open": "2.06",
      "high": "2.10",
      "low": "1.86",
      "close": "1.978",
      "average": "1.9721",
      "volume": "11928846",
      "turnover": "23534836.27",
      "trades": "1946"
    },
    {
      "date": "2026-03-24",
      "bid": "2.285",
      "ask": "2.30",
      "open": "1.992",
      "high": "2.325",
      "low": "1.932",
      "close": "2.27",
      "average": "2.1611",
      "volume": "7858461",
      "turnover": "16997852.07",
      "trades": "1774"
    },
    {
      "date": "2026-03-25",
      "bid": "2.385",
      "ask": "2.39",
      "open": "2.305",
      "high": "2.50",
      "low": "2.305",
      "close": "2.40",
      "average": "2.4185",
      "volume": "6327457",
      "turnover": "15302336.26",
      "trades": "1834"
    },
    {
      "date": "2026-03-26",
      "bid": "2.415",
      "ask": "2.435",
      "open": "2.405",
      "high": "2.54",
      "low": "2.31",
      "close": "2.44",
      "average": "2.4335",
      "volume": "5308474",
      "turnover": "12919222.67",
      "trades": "1529"
    },
    {
      "date": "2026-03-27",
      "bid": "2.28",
      "ask": "2.305",
      "open": "2.435",
      "high": "2.435",
      "low": "2.25",
      "close": "2.28",
      "average": "2.3233",
      "volume": "3378584",
      "turnover": "7852406.81",
      "trades": "1124"
    },
    {
      "date": "2026-03-30",
      "bid": "2.38",
      "ask": "2.40",
      "open": "2.285",
      "high": "2.40",
      "low": "2.175",
      "close": "2.36",
      "average": "2.2756",
      "volume": "3924242",
      "turnover": "8930097.97",
      "trades": "1158"
    },
    {
      "date": "2026-03-31",
      "bid": "2.465",
      "ask": "2.485",
      "open": "2.38",
      "high": "2.49",
      "low": "2.28",
      "close": "2.48",
      "average": "2.3823",
      "volume": "3575421",
      "turnover": "8516447.82",
      "trades": "1143"
    },
    {
      "date": "2026-04-01",
      "bid": "2.44",
      "ask": "2.46",
      "open": "2.505",
      "high": "2.565",
      "low": "2.415",
      "close": "2.44",
      "average": "2.4721",
      "volume": "3987029",
      "turnover": "9856018.26",
      "trades": "1242"
    },
    {
      "date": "2026-04-02",
      "bid": "2.315",
      "ask": "2.345",
      "open": "2.38",
      "high": "2.435",
      "low": "2.29",
      "close": "2.345",
      "average": "2.3282",
      "volume": "1885345",
      "turnover": "4389168.62",
      "trades": "657"
    },
    {
      "date": "2026-04-07",
      "bid": "2.28",
      "ask": "2.315",
      "open": "2.365",
      "high": "2.41",
      "low": "2.24",
      "close": "2.28",
      "average": "2.3155",
      "volume": "3965976",
      "turnover": "9183609.47",
      "trades": "1090"
    },
    {
      "date": "2026-04-08",
      "bid": "2.45",
      "ask": "2.465",
      "open": "2.32",
      "high": "2.59",
      "low": "2.32",
      "close": "2.485",
      "average": "2.4939",
      "volume": "7494094",
      "turnover": "18688653.18",
      "trades": "1445"
    },
    {
      "date": "2026-04-09",
      "bid": "2.395",
      "ask": "2.405",
      "open": "2.445",
      "high": "2.45",
      "low": "2.35",
      "close": "2.405",
      "average": "2.3982",
      "volume": "3658694",
      "turnover": "8774087.08",
      "trades": "889"
    },
    {
      "date": "2026-04-10",
      "bid": "2.58",
      "ask": "2.585",
      "open": "2.41",
      "high": "2.715",
      "low": "2.405",
      "close": "2.58",
      "average": "2.6072",
      "volume": "9802072",
      "turnover": "25556064.74",
      "trades": "2028"
    },
    {
      "date": "2026-04-13",
      "bid": "2.43",
      "ask": "2.45",
      "open": "2.55",
      "high": "2.55",
      "low": "2.32",
      "close": "2.44",
      "average": "2.4215",
      "volume": "7743252",
      "turnover": "18749885.52",
      "trades": "1719"
    },
    {
      "date": "2026-04-14",
      "bid": "2.36",
      "ask": "2.395",
      "open": "2.47",
      "high": "2.50",
      "low": "2.34",
      "close": "2.365",
      "average": "2.4178",
      "volume": "3315154",
      "turnover": "8015702.59",
      "trades": "929"
    },
    {
      "date": "2026-04-15",
      "bid": "2.26",
      "ask": "2.27",
      "open": "2.37",
      "high": "2.41",
      "low": "2.25",
      "close": "2.255",
      "average": "2.3188",
      "volume": "3781105",
      "turnover": "8767989.44",
      "trades": "1083"
    },
    {
      "date": "2026-04-16",
      "bid": "2.13",
      "ask": "2.145",
      "open": "2.255",
      "high": "2.32",
      "low": "2.12",
      "close": "2.155",
      "average": "2.18",
      "volume": "5244294",
      "turnover": "11432065.31",
      "trades": "1486"
    },
    {
      "date": "2026-04-17",
      "bid": "2.135",
      "ask": "2.15",
      "open": "2.155",
      "high": "2.23",
      "low": "2.11",
      "close": "2.11",
      "average": "2.1724",
      "volume": "4203789",
      "turnover": "9132221.76",
      "trades": "931"
    },
    {
      "date": "2026-04-20",
      "bid": "1.884",
      "ask": "1.892",
      "open": "2.095",
      "high": "2.10",
      "low": "1.85",
      "close": "1.902",
      "average": "1.9644",
      "volume": "8550930",
      "turnover": "16798066.38",
      "trades": "1883"
    },
    {
      "date": "2026-04-21",
      "bid": "1.97",
      "ask": "1.982",
      "open": "1.892",
      "high": "2.05",
      "low": "1.892",
      "close": "1.934",
      "average": "1.969",
      "volume": "3882120",
      "turnover": "7642624.55",
      "trades": "937"
    },
    {
      "date": "2026-04-22",
      "bid": "1.908",
      "ask": "1.924",
      "open": "1.986",
      "high": "2.00",
      "low": "1.888",
      "close": "1.904",
      "average": "1.9346",
      "volume": "2758169",
      "turnover": "5336111.46",
      "trades": "607"
    },
    {
      "date": "2026-04-23",
      "bid": "1.852",
      "ask": "1.876",
      "open": "1.918",
      "high": "1.938",
      "low": "1.804",
      "close": "1.876",
      "average": "1.8537",
      "volume": "2917983",
      "turnover": "5409586.08",
      "trades": "701"
    },
    {
      "date": "2026-04-24",
      "bid": "1.918",
      "ask": "1.968",
      "open": "1.856",
      "high": "2.00",
      "low": "1.812",
      "close": "1.93",
      "average": "1.8916",
      "volume": "2358273",
      "turnover": "4460739.41",
      "trades": "647"
    },
    {
      "date": "2026-04-27",
      "bid": "1.958",
      "ask": "1.974",
      "open": "1.97",
      "high": "2.075",
      "low": "1.90",
      "close": "1.94",
      "average": "1.9616",
      "volume": "3554381",
      "turnover": "6972354.66",
      "trades": "732"
    },
    {
      "date": "2026-04-28",
      "bid": "1.93",
      "ask": "1.954",
      "open": "1.96",
      "high": "1.98",
      "low": "1.87",
      "close": "1.95",
      "average": "1.9282",
      "volume": "1565222",
      "turnover": "3017678.42",
      "trades": "408"
    },
    {
      "date": "2026-04-29",
      "bid": "1.906",
      "ask": "1.922",
      "open": "1.952",
      "high": "2.00",
      "low": "1.902",
      "close": "1.928",
      "average": "1.9401",
      "volume": "1372061",
      "turnover": "2662250.96",
      "trades": "450"
    },
    {
      "date": "2026-04-30",
      "bid": "1.912",
      "ask": "1.942",
      "open": "1.904",
      "high": "1.946",
      "low": "1.866",
      "close": "1.904",
      "average": "1.8991",
      "volume": "1216874",
      "turnover": "2310994.49",
      "trades": "313"
    },
    {
      "date": "2026-05-04",
      "bid": "1.90",
      "ask": "1.922",
      "open": "1.91",
      "high": "2.02",
      "low": "1.88",
      "close": "1.88",
      "average": "1.9594",
      "volume": "4441119",
      "turnover": "8701796.81",
      "trades": "853"
    },
    {
      "date": "2026-05-05",
      "bid": "1.866",
      "ask": "1.878",
      "open": "1.90",
      "high": "1.97",
      "low": "1.71",
      "close": "1.866",
      "average": "1.7946",
      "volume": "5202739",
      "turnover": "9336014.01",
      "trades": "1344"
    },
    {
      "date": "2026-05-06",
      "bid": "1.80",
      "ask": "1.818",
      "open": "1.89",
      "high": "1.95",
      "low": "1.752",
      "close": "1.82",
      "average": "1.808",
      "volume": "3142811",
      "turnover": "5681920.47",
      "trades": "767"
    },
    {
      "date": "2026-05-07",
      "bid": "1.918",
      "ask": "1.942",
      "open": "1.83",
      "high": "1.964",
      "low": "1.80",
      "close": "1.942",
      "average": "1.884",
      "volume": "4196638",
      "turnover": "7906000.35",
      "trades": "784"
    },
    {
      "date": "2026-05-08",
      "bid": "1.732",
      "ask": "1.748",
      "open": "1.944",
      "high": "1.95",
      "low": "1.728",
      "close": "1.74",
      "average": "1.8177",
      "volume": "3138803",
      "turnover": "5705488.11",
      "trades": "790"
    },
    {
      "date": "2026-05-11",
      "bid": "1.716",
      "ask": "1.726",
      "open": "1.70",
      "high": "1.726",
      "low": "1.574",
      "close": "1.724",
      "average": "1.6403",
      "volume": "4824348",
      "turnover": "7913139.93",
      "trades": "1069"
    },
    {
      "date": "2026-05-12",
      "bid": "1.658",
      "ask": "1.694",
      "open": "1.716",
      "high": "1.72",
      "low": "1.656",
      "close": "1.658",
      "average": "1.687",
      "volume": "1656980",
      "turnover": "2795358.23",
      "trades": "540"
    },
    {
      "date": "2026-05-13",
      "bid": "1.762",
      "ask": "1.768",
      "open": "1.664",
      "high": "1.81",
      "low": "1.628",
      "close": "1.796",
      "average": "1.7487",
      "volume": "2467872",
      "turnover": "4315505.13",
      "trades": "542"
    },
    {
      "date": "2026-05-15",
      "bid": "1.976",
      "ask": "1.996",
      "open": "1.798",
      "high": "2.10",
      "low": "1.796",
      "close": "1.994",
      "average": "1.9635",
      "volume": "4938003",
      "turnover": "9696223.67",
      "trades": "1380"
    },
    {
      "date": "2026-05-18",
      "bid": "1.93",
      "ask": "1.94",
      "open": "1.998",
      "high": "2.00",
      "low": "1.88",
      "close": "1.902",
      "average": "1.9184",
      "volume": "2322717",
      "turnover": "4455767.37",
      "trades": "783"
    },
    {
      "date": "2026-05-19",
      "bid": "1.956",
      "ask": "1.98",
      "open": "1.90",
      "high": "1.988",
      "low": "1.876",
      "close": "1.984",
      "average": "1.9414",
      "volume": "1747536",
      "turnover": "3392076.89",
      "trades": "575"
    },
    {
      "date": "2026-05-20",
      "bid": "1.98",
      "ask": "2.00",
      "open": "1.986",
      "high": "2.025",
      "low": "1.922",
      "close": "1.994",
      "average": "1.9784",
      "volume": "1740582",
      "turnover": "3443379.75",
      "trades": "569"
    },
    {
      "date": "2026-05-21",
      "bid": "1.99",
      "ask": "2.035",
      "open": "2.02",
      "high": "2.10",
      "low": "1.926",
      "close": "2.035",
      "average": "2.0208",
      "volume": "2557818",
      "turnover": "5169243.95",
      "trades": "813"
    },
    {
      "date": "2026-05-22",
      "bid": "1.876",
      "ask": "1.888",
      "open": "2.035",
      "high": "2.035",
      "low": "1.84",
      "close": "1.89",
      "average": "1.9079",
      "volume": "3132734",
      "turnover": "5976785.52",
      "trades": "910"
    },
    {
      "date": "2026-05-25",
      "bid": "2.01",
      "ask": "2.025",
      "open": "1.868",
      "high": "2.08",
      "low": "1.802",
      "close": "2.005",
      "average": "1.972",
      "volume": "3425582",
      "turnover": "6752975.66",
      "trades": "808"
    },
    {
      "date": "2026-05-26",
      "bid": "2.055",
      "ask": "2.075",
      "open": "2.04",
      "high": "2.145",
      "low": "1.962",
      "close": "2.07",
      "average": "2.0545",
      "volume": "3210630",
      "turnover": "6596457.16",
      "trades": "743"
    },
    {
      "date": "2026-05-27",
      "bid": "2.015",
      "ask": "2.055",
      "open": "2.065",
      "high": "2.08",
      "low": "2.005",
      "close": "2.005",
      "average": "2.0386",
      "volume": "1489003",
      "turnover": "3035553.72",
      "trades": "518"
    },
    {
      "date": "2026-05-28",
      "bid": "2.025",
      "ask": "2.05",
      "open": "2.00",
      "high": "2.07",
      "low": "1.982",
      "close": "2.05",
      "average": "2.0292",
      "volume": "1039472",
      "turnover": "2109238.2",
      "trades": "405"
    },
    {
      "date": "2026-05-29",
      "bid": "1.964",
      "ask": "2.015",
      "open": "2.055",
      "high": "2.105",
      "low": "1.962",
      "close": "2.04",
      "average": "2.0212",
      "volume": "2081829",
      "turnover": "4207764.01",
      "trades": "521"
    },
    {
      "date": "2026-06-01",
      "bid": "1.792",
      "ask": "1.832",
      "open": "2.015",
      "high": "2.015",
      "low": "1.782",
      "close": "1.79",
      "average": "1.8788",
      "volume": "3172597",
      "turnover": "5962921.53",
      "trades": "787"
    },
    {
      "date": "2026-06-02",
      "bid": "1.762",
      "ask": "1.796",
      "open": "1.792",
      "high": "1.838",
      "low": "1.76",
      "close": "1.76",
      "average": "1.789",
      "volume": "2321010",
      "turnover": "4152333.25",
      "trades": "553"
    },
    {
      "date": "2026-06-03",
      "bid": "1.70",
      "ask": "1.718",
      "open": "1.76",
      "high": "1.784",
      "low": "1.674",
      "close": "1.692",
      "average": "1.7173",
      "volume": "2718462",
      "turnover": "4668462.8",
      "trades": "449"
    },
    {
      "date": "2026-06-04",
      "bid": "1.732",
      "ask": "1.758",
      "open": "1.70",
      "high": "1.776",
      "low": "1.692",
      "close": "1.73",
      "average": "1.7334",
      "volume": "1328400",
      "turnover": "2302663.02",
      "trades": "333"
    },
    {
      "date": "2026-06-05",
      "bid": "1.716",
      "ask": "1.764",
      "open": "1.76",
      "high": "1.778",
      "low": "1.706",
      "close": "1.728",
      "average": "1.7369",
      "volume": "778627",
      "turnover": "1352380.49",
      "trades": "279"
    },
    {
      "date": "2026-06-08",
      "bid": "1.688",
      "ask": "1.708",
      "open": "1.714",
      "high": "1.716",
      "low": "1.666",
      "close": "1.692",
      "average": "1.6882",
      "volume": "834245",
      "turnover": "1408356.78",
      "trades": "254"
    },
    {
      "date": "2026-06-09",
      "bid": "1.72",
      "ask": "1.742",
      "open": "1.686",
      "high": "1.95",
      "low": "1.59",
      "close": "1.72",
      "average": "1.7505",
      "volume": "4706578",
      "turnover": "8238629.43",
      "trades": "1068"
    },
    {
      "date": "2026-06-10",
      "bid": "1.70",
      "ask": "1.728",
      "open": "1.724",
      "high": "1.76",
      "low": "1.686",
      "close": "1.706",
      "average": "1.721",
      "volume": "1567278",
      "turnover": "2697325.37",
      "trades": "423"
    },
    {
      "date": "2026-06-11",
      "bid": "1.718",
      "ask": "1.72",
      "open": "1.706",
      "high": "1.73",
      "low": "1.64",
      "close": "1.72",
      "average": "1.6748",
      "volume": "1040367",
      "turnover": "1742721.79",
      "trades": "418"
    },
    {
      "date": "2026-06-12",
      "bid": "1.678",
      "ask": "1.728",
      "open": "1.73",
      "high": "1.744",
      "low": "1.664",
      "close": "1.728",
      "average": "1.7039",
      "volume": "1868239",
      "turnover": "3183299.92",
      "trades": "561"
    },
    {
      "date": "2026-06-15",
      "bid": "1.69",
      "ask": "1.72",
      "open": "1.728",
      "high": "1.778",
      "low": "1.636",
      "close": "1.69",
      "average": "1.6977",
      "volume": "2093376",
      "turnover": "3553691.03",
      "trades": "615"
    },
    {
      "date": "2026-06-16",
      "bid": "1.66",
      "ask": "1.70",
      "open": "1.688",
      "high": "1.748",
      "low": "1.67",
      "close": "1.676",
      "average": "1.7098",
      "volume": "1669853",
      "turnover": "2855127.17",
      "trades": "541"
    },
    {
      "date": "2026-06-17",
      "bid": "1.706",
      "ask": "1.73",
      "open": "1.70",
      "high": "1.73",
      "low": "1.662",
      "close": "1.722",
      "average": "1.7057",
      "volume": "712840",
      "turnover": "1215873.05",
      "trades": "286"
    },
    {
      "date": "2026-06-18",
      "bid": "1.638",
      "ask": "1.646",
      "open": "1.74",
      "high": "1.82",
      "low": "1.622",
      "close": "1.622",
      "average": "1.6904",
      "volume": "11156245",
      "turnover": "18859491.73",
      "trades": "1287"
    },
    {
      "date": "2026-06-22",
      "bid": "1.664",
      "ask": "1.682",
      "open": "1.64",
      "high": "1.68",
      "low": "1.622",
      "close": "1.68",
      "average": "1.6502",
      "volume": "2301715",
      "turnover": "3798360.64",
      "trades": "404"
    },
    {
      "date": "2026-06-23",
      "bid": "1.65",
      "ask": "1.664",
      "open": "1.668",
      "high": "1.668",
      "low": "1.63",
      "close": "1.654",
      "average": "1.6562",
      "volume": "1697674",
      "turnover": "2811903.85",
      "trades": "388"
    },
    {
      "date": "2026-06-24",
      "bid": "1.668",
      "ask": "1.684",
      "open": "1.664",
      "high": "1.698",
      "low": "1.604",
      "close": "1.68",
      "average": "1.6605",
      "volume": "3156472",
      "turnover": "5240572.29",
      "trades": "347"
    },
    {
      "date": "2026-06-25",
      "bid": "1.758",
      "ask": "1.77",
      "open": "1.684",
      "high": "1.838",
      "low": "1.67",
      "close": "1.742",
      "average": "1.7715",
      "volume": "3891447",
      "turnover": "6893324.63",
      "trades": "786"
    },
    {
      "date": "2026-06-26",
      "bid": "1.64",
      "ask": "1.708",
      "open": "1.772",
      "high": "1.776",
      "low": "1.65",
      "close": "1.682",
      "average": "1.689",
      "volume": "1587612",
      "turnover": "2681422.19",
      "trades": "375"
    },
    {
      "date": "2026-06-29",
      "bid": "1.692",
      "ask": "1.708",
      "open": "1.708",
      "high": "1.73",
      "low": "1.66",
      "close": "1.696",
      "average": "1.6928",
      "volume": "1625436",
      "turnover": "2751385.43",
      "trades": "427"
    },
    {
      "date": "2026-06-30",
      "bid": "1.754",
      "ask": "1.77",
      "open": "1.708",
      "high": "1.768",
      "low": "1.674",
      "close": "1.768",
      "average": "1.7178",
      "volume": "1397053",
      "turnover": "2399684.77",
      "trades": "389"
    },
    {
      "date": "2026-07-01",
      "bid": "1.712",
      "ask": "1.728",
      "open": "1.77",
      "high": "1.77",
      "low": "1.676",
      "close": "1.724",
      "average": "1.7084",
      "volume": "976521",
      "turnover": "1668270.53",
      "trades": "388"
    },
    {
      "date": "2026-07-02",
      "bid": "1.75",
      "ask": "1.768",
      "open": "1.72",
      "high": "1.77",
      "low": "1.686",
      "close": "1.77",
      "average": "1.7269",
      "volume": "1442474",
      "turnover": "2490963.72",
      "trades": "404"
    },
    {
      "date": "2026-07-03",
      "bid": "1.802",
      "ask": "1.818",
      "open": "1.762",
      "high": "1.838",
      "low": "1.762",
      "close": "1.818",
      "average": "1.8114",
      "volume": "1631681",
      "turnover": "2955351.43",
      "trades": "543"
    },
    {
      "date": "2026-07-06",
      "bid": "1.798",
      "ask": "1.816",
      "open": "1.82",
      "high": "1.876",
      "low": "1.786",
      "close": "1.804",
      "average": "1.8162",
      "volume": "1026312",
      "turnover": "1864089.36",
      "trades": "399"
    },
    {
      "date": "2026-07-07",
      "bid": "1.754",
      "ask": "1.772",
      "open": "1.808",
      "high": "1.838",
      "low": "1.732",
      "close": "1.772",
      "average": "1.7882",
      "volume": "822323",
      "turnover": "1470544.96",
      "trades": "477"
    },
    {
      "date": "2026-07-08",
      "bid": "1.684",
      "ask": "1.702",
      "open": "1.772",
      "high": "1.772",
      "low": "1.674",
      "close": "1.684",
      "average": "1.7096",
      "volume": "1305843",
      "turnover": "2232548.88",
      "trades": "367"
    },
    {
      "date": "2026-07-09",
      "bid": "1.702",
      "ask": "1.724",
      "open": "1.682",
      "high": "1.728",
      "low": "1.67",
      "close": "1.704",
      "average": "1.6955",
      "volume": "874665",
      "turnover": "1482969.03",
      "trades": "230"
    },
    {
      "date": "2026-07-10",
      "bid": "1.722",
      "ask": "1.742",
      "open": "1.71",
      "high": "1.76",
      "low": "1.70",
      "close": "1.736",
      "average": "1.7342",
      "volume": "2209395",
      "turnover": "3831542.1",
      "trades": "339"
    },
    {
      "date": "2026-07-13",
      "bid": "1.706",
      "ask": "1.714",
      "open": "1.732",
      "high": "1.742",
      "low": "1.69",
      "close": "1.70",
      "average": "1.7067",
      "volume": "509860",
      "turnover": "870194.04",
      "trades": "250"
    },
    {
      "date": "2026-07-14",
      "bid": "1.704",
      "ask": "1.728",
      "open": "1.706",
      "high": "1.742",
      "low": "1.674",
      "close": "1.728",
      "average": "1.7104",
      "volume": "588518",
      "turnover": "1006622.63",
      "trades": "192"
    },
    {
      "date": "2026-07-15",
      "bid": "1.74",
      "ask": "1.766",
      "open": "1.728",
      "high": "1.80",
      "low": "1.708",
      "close": "1.746",
      "average": "1.7594",
      "volume": "1319586",
      "turnover": "2321765.31",
      "trades": "309"
    },
    {
      "date": "2026-07-16",
      "bid": "1.73",
      "ask": "1.752",
      "open": "1.78",
      "high": "1.798",
      "low": "1.73",
      "close": "1.738",
      "average": "1.7629",
      "volume": "968668",
      "turnover": "1707795.6",
      "trades": "372"
    },
    {
      "date": "2026-07-17",
      "bid": "1.65",
      "ask": "1.666",
      "open": "1.74",
      "high": "1.746",
      "low": "1.64",
      "close": "1.658",
      "average": "1.6921",
      "volume": "1902505",
      "turnover": "3219003.88",
      "trades": "529"
    },
    {
      "date": "2026-07-20",
      "bid": "1.706",
      "ask": "1.722",
      "open": "1.702",
      "high": "1.754",
      "low": "1.64",
      "close": "1.70",
      "average": "1.6989",
      "volume": "2333578",
      "turnover": "3964348.74",
      "trades": "573"
    },
    {
      "date": "2026-07-21",
      "bid": "1.732",
      "ask": "1.756",
      "open": "1.704",
      "high": "1.77",
      "low": "1.69",
      "close": "1.75",
      "average": "1.7492",
      "volume": "1073940",
      "turnover": "1878553.52",
      "trades": "365"
    },
    {
      "date": "2026-07-22",
      "bid": "1.766",
      "ask": "1.77",
      "open": "1.76",
      "high": "1.77",
      "low": "1.734",
      "close": "1.77",
      "average": "1.7604",
      "volume": "573666",
      "turnover": "1009892.12",
      "trades": "286"
    },
    {
      "date": "2026-07-23",
      "bid": "1.684",
      "ask": "1.702",
      "open": "1.77",
      "high": "1.78",
      "low": "1.68",
      "close": "1.694",
      "average": "1.7094",
      "volume": "782712",
      "turnover": "1337961.76",
      "trades": "355"
    },
    {
      "date": "2026-07-24",
      "bid": "1.716",
      "ask": "1.718",
      "open": "1.702",
      "high": "1.726",
      "low": "1.68",
      "close": "1.718",
      "average": "1.7085",
      "volume": "701696",
      "turnover": "1198822.12",
      "trades": "261"
    },
    {
      "date": "2026-07-27",
      "bid": "1.766",
      "ask": "1.80",
      "open": "1.718",
      "high": "1.808",
      "low": "1.718",
      "close": "1.796",
      "average": "1.7764",
      "volume": "1472965",
      "turnover": "2616594.54",
      "trades": "521"
    },
    {
      "date": "2026-07-28",
      "bid": "1.782",
      "ask": "1.808",
      "open": "1.80",
      "high": "1.876",
      "low": "1.752",
      "close": "1.804",
      "average": "1.8148",
      "volume": "1728495",
      "turnover": "3136911.14",
      "trades": "447"
    },
    {
      "date": "2026-07-29",
      "bid": "1.804",
      "ask": "1.816",
      "open": "1.804",
      "high": "1.838",
      "low": "1.73",
      "close": "1.82",
      "average": "1.7873",
      "volume": "746870",
      "turnover": "1334824.87",
      "trades": "298"
    },
    {
      "date": "2026-07-30",
      "bid": "1.84",
      "ask": "1.87",
      "open": "1.816",
      "high": "1.876",
      "low": "1.782",
      "close": "1.874",
      "average": "1.8343",
      "volume": "817001",
      "turnover": "1498643.38",
      "trades": "410"
    },
    {
      "date": "2026-07-31",
      "bid": "1.81",
      "ask": "1.832",
      "open": "1.874",
      "high": "1.876",
      "low": "1.802",
      "close": "1.82",
      "average": "1.8333",
      "volume": "823501",
      "turnover": "1509801.79",
      "trades": "335"
    },
    {
      "date": "2026-08-03",
      "bid": "1.792",
      "ask": "1.81",
      "open": "1.81",
      "high": "1.834",
      "low": "1.756",
      "close": "1.80",
      "average": "1.783",
      "volume": "1310485",
      "turnover": "2336595.69",
      "trades": "380"
    },
    {
      "date": "2026-08-04",
      "bid": "1.778",
      "ask": "1.80",
      "open": "1.782",
      "high": "1.832",
      "low": "1.75",
      "close": "1.796",
      "average": "1.7875",
      "volume": "1108545",
      "turnover": "1981571.44",
      "trades": "359"
    },
    {
      "date": "2026-08-05",
      "bid": "1.792",
      "ask": "1.806",
      "open": "1.80",
      "high": "1.822",
      "low": "1.772",
      "close": "1.792",
      "average": "1.8044",
      "volume": "1191341",
      "turnover": "2149693.48",
      "trades": "362"
    },
    {
      "date": "2026-08-06",
      "bid": "1.794",
      "ask": "1.80",
      "open": "1.792",
      "high": "1.808",
      "low": "1.778",
      "close": "1.798",
      "average": "1.7944",
      "volume": "967406",
      "turnover": "1735929.13",
      "trades": "271"
    }
  ]
}