{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4295850/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/nica?id=TX4295850",
    "requested_from_date": "2022-03-29",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX4295850",
    "asset_class": "SHARES",
    "isin": "SE0005454873",
    "symbol": "NICA",
    "company": "Nanologica",
    "market": null,
    "last_sale_price": "SEK 0.463",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1093,
  "first_date": "2022-03-29",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2022-03-29",
      "bid": "15.5968",
      "ask": "15.6937",
      "open": "15.50",
      "high": "16.0328",
      "low": "15.3546",
      "close": "15.5968",
      "average": "15.5876",
      "volume": "47194.83",
      "turnover": "735657.45",
      "trades": "80"
    },
    {
      "date": "2022-03-30",
      "bid": "15.7421",
      "ask": "15.8875",
      "open": "16.275",
      "high": "16.275",
      "low": "15.5968",
      "close": "15.7421",
      "average": "15.7783",
      "volume": "28888.77",
      "turnover": "455815.7",
      "trades": "51"
    },
    {
      "date": "2022-03-31",
      "bid": "16.0328",
      "ask": "16.2265",
      "open": "15.8875",
      "high": "16.3718",
      "low": "15.50",
      "close": "16.2265",
      "average": "15.9557",
      "volume": "14625.03",
      "turnover": "233353",
      "trades": "47"
    },
    {
      "date": "2022-04-01",
      "bid": "16.1781",
      "ask": "16.4687",
      "open": "16.2265",
      "high": "16.4687",
      "low": "15.9843",
      "close": "16.4687",
      "average": "16.1951",
      "volume": "24702.96",
      "turnover": "399887.25",
      "trades": "38"
    },
    {
      "date": "2022-04-04",
      "bid": "16.1781",
      "ask": "16.4203",
      "open": "16.9046",
      "high": "16.9046",
      "low": "16.1781",
      "close": "16.275",
      "average": "16.4572",
      "volume": "78177.03",
      "turnover": "1286575.6",
      "trades": "54"
    },
    {
      "date": "2022-04-05",
      "bid": "15.3062",
      "ask": "15.50",
      "open": "16.0328",
      "high": "16.0328",
      "low": "15.0156",
      "close": "15.50",
      "average": "15.3334",
      "volume": "31464.25",
      "turnover": "482457.6",
      "trades": "90"
    },
    {
      "date": "2022-04-06",
      "bid": "14.5796",
      "ask": "14.9671",
      "open": "15.50",
      "high": "15.50",
      "low": "13.7562",
      "close": "15.1125",
      "average": "14.3753",
      "volume": "17428.64",
      "turnover": "250543.65",
      "trades": "49"
    },
    {
      "date": "2022-04-07",
      "bid": "14.725",
      "ask": "14.9671",
      "open": "14.8218",
      "high": "15.3062",
      "low": "14.6765",
      "close": "14.9187",
      "average": "14.9613",
      "volume": "2208",
      "turnover": "33034.65",
      "trades": "16"
    },
    {
      "date": "2022-04-08",
      "bid": "14.8218",
      "ask": "15.064",
      "open": "15.1609",
      "high": "15.5968",
      "low": "14.8218",
      "close": "15.2093",
      "average": "15.2912",
      "volume": "24106.32",
      "turnover": "368614.45",
      "trades": "41"
    },
    {
      "date": "2022-04-11",
      "bid": "14.725",
      "ask": "14.9187",
      "open": "15.2093",
      "high": "15.2093",
      "low": "14.6765",
      "close": "14.9187",
      "average": "14.8921",
      "volume": "3694.45",
      "turnover": "55018.05",
      "trades": "17"
    },
    {
      "date": "2022-04-12",
      "bid": "14.6281",
      "ask": "14.8218",
      "open": "14.9187",
      "high": "14.9187",
      "low": "14.5796",
      "close": "14.8218",
      "average": "14.6394",
      "volume": "1629.93",
      "turnover": "23861.35",
      "trades": "22"
    },
    {
      "date": "2022-04-13",
      "bid": "15.1125",
      "ask": "15.4031",
      "open": "14.9671",
      "high": "15.50",
      "low": "14.5312",
      "close": "15.4031",
      "average": "15.2835",
      "volume": "11888.51",
      "turnover": "181699.05",
      "trades": "50"
    },
    {
      "date": "2022-04-14",
      "bid": "15.1609",
      "ask": "15.3546",
      "open": "15.4031",
      "high": "15.4031",
      "low": "14.725",
      "close": "15.3546",
      "average": "14.9758",
      "volume": "1327.48",
      "turnover": "19880.15",
      "trades": "10"
    },
    {
      "date": "2022-04-19",
      "bid": "15.0156",
      "ask": "15.1125",
      "open": "15.3546",
      "high": "15.3546",
      "low": "15.0156",
      "close": "15.1125",
      "average": "15.0751",
      "volume": "2926.45",
      "turnover": "44116.6",
      "trades": "15"
    },
    {
      "date": "2022-04-20",
      "bid": "15.064",
      "ask": "15.3062",
      "open": "15.1125",
      "high": "15.2093",
      "low": "15.0156",
      "close": "15.2093",
      "average": "15.1204",
      "volume": "7444.64",
      "turnover": "112566.4",
      "trades": "17"
    },
    {
      "date": "2022-04-21",
      "bid": "15.064",
      "ask": "15.3062",
      "open": "15.2093",
      "high": "15.2578",
      "low": "14.9187",
      "close": "15.2578",
      "average": "15.138",
      "volume": "8093.93",
      "turnover": "122526.8",
      "trades": "17"
    },
    {
      "date": "2022-04-22",
      "bid": "14.9671",
      "ask": "15.1609",
      "open": "15.2093",
      "high": "15.2578",
      "low": "14.9671",
      "close": "15.1609",
      "average": "15.0667",
      "volume": "3367.22",
      "turnover": "50733.15",
      "trades": "11"
    },
    {
      "date": "2022-04-25",
      "bid": "14.0953",
      "ask": "14.3859",
      "open": "15.1609",
      "high": "15.1609",
      "low": "14.0468",
      "close": "14.3859",
      "average": "14.371",
      "volume": "27612.9",
      "turnover": "396826.1",
      "trades": "52"
    },
    {
      "date": "2022-04-26",
      "bid": "14.3859",
      "ask": "14.4828",
      "open": "14.3859",
      "high": "14.725",
      "low": "14.3859",
      "close": "14.5312",
      "average": "14.4618",
      "volume": "7612.9",
      "turnover": "110097.15",
      "trades": "23"
    },
    {
      "date": "2022-04-27",
      "bid": "14.4828",
      "ask": "14.7734",
      "open": "14.4828",
      "high": "14.725",
      "low": "14.4828",
      "close": "14.4828",
      "average": "14.5237",
      "volume": "10315.35",
      "turnover": "149818.1",
      "trades": "15"
    },
    {
      "date": "2022-04-28",
      "bid": "13.9984",
      "ask": "14.4828",
      "open": "14.4828",
      "high": "15.839",
      "low": "13.6593",
      "close": "14.6765",
      "average": "14.3757",
      "volume": "19884.38",
      "turnover": "285853.75",
      "trades": "46"
    },
    {
      "date": "2022-04-29",
      "bid": "14.4343",
      "ask": "14.8218",
      "open": "14.5312",
      "high": "15.7421",
      "low": "14.0468",
      "close": "14.7734",
      "average": "14.3602",
      "volume": "18613.67",
      "turnover": "267297.3",
      "trades": "38"
    },
    {
      "date": "2022-05-02",
      "bid": "14.6281",
      "ask": "14.9187",
      "open": "14.8703",
      "high": "15.1609",
      "low": "14.7734",
      "close": "14.7734",
      "average": "14.84",
      "volume": "5051.87",
      "turnover": "74970.4",
      "trades": "17"
    },
    {
      "date": "2022-05-03",
      "bid": "14.7734",
      "ask": "14.9671",
      "open": "14.7734",
      "high": "15.7906",
      "low": "14.7734",
      "close": "14.7734",
      "average": "14.9172",
      "volume": "6829.41",
      "turnover": "101876.4",
      "trades": "17"
    },
    {
      "date": "2022-05-04",
      "bid": "14.5796",
      "ask": "14.9671",
      "open": "14.0953",
      "high": "14.9671",
      "low": "14.0953",
      "close": "14.9187",
      "average": "14.4349",
      "volume": "6413.41",
      "turnover": "92577.5",
      "trades": "18"
    },
    {
      "date": "2022-05-05",
      "bid": "14.5796",
      "ask": "14.8218",
      "open": "14.9187",
      "high": "15.3546",
      "low": "14.5312",
      "close": "15.3546",
      "average": "14.7002",
      "volume": "10816",
      "turnover": "158997.1",
      "trades": "30"
    },
    {
      "date": "2022-05-06",
      "bid": "14.5312",
      "ask": "15.064",
      "open": "14.725",
      "high": "15.3062",
      "low": "14.4828",
      "close": "15.064",
      "average": "14.6344",
      "volume": "11111.22",
      "turnover": "162605.9",
      "trades": "30"
    },
    {
      "date": "2022-05-09",
      "bid": "13.8531",
      "ask": "14.9187",
      "open": "14.9187",
      "high": "15.064",
      "low": "12.5937",
      "close": "14.9671",
      "average": "13.7728",
      "volume": "21074.58",
      "turnover": "290255.45",
      "trades": "46"
    },
    {
      "date": "2022-05-10",
      "bid": "14.3375",
      "ask": "14.725",
      "open": "14.4343",
      "high": "15.0156",
      "low": "14.4343",
      "close": "15.0156",
      "average": "14.6202",
      "volume": "3883.35",
      "turnover": "56775.55",
      "trades": "11"
    },
    {
      "date": "2022-05-11",
      "bid": "14.3859",
      "ask": "14.725",
      "open": null,
      "high": null,
      "low": null,
      "close": "15.0156",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-12",
      "bid": "14.1921",
      "ask": "15.0156",
      "open": "13.95",
      "high": "15.0156",
      "low": "13.95",
      "close": "15.0156",
      "average": "14.697",
      "volume": "18903.74",
      "turnover": "277828.7",
      "trades": "44"
    },
    {
      "date": "2022-05-13",
      "bid": "14.6281",
      "ask": "15.1125",
      "open": "15.0156",
      "high": "15.50",
      "low": "14.5312",
      "close": "15.1125",
      "average": "14.7788",
      "volume": "12402.58",
      "turnover": "183315.5",
      "trades": "20"
    },
    {
      "date": "2022-05-16",
      "bid": "14.6281",
      "ask": "14.9187",
      "open": "15.1125",
      "high": "15.2578",
      "low": "14.1437",
      "close": "14.9187",
      "average": "14.6256",
      "volume": "10803.61",
      "turnover": "158009.55",
      "trades": "27"
    },
    {
      "date": "2022-05-17",
      "bid": "14.9671",
      "ask": "15.0156",
      "open": "14.9671",
      "high": "15.0156",
      "low": "14.9671",
      "close": "14.9671",
      "average": "15.0119",
      "volume": "22903.74",
      "turnover": "343829.6",
      "trades": "9"
    },
    {
      "date": "2022-05-18",
      "bid": "14.4343",
      "ask": "14.8218",
      "open": "14.8218",
      "high": "15.0156",
      "low": "14.7734",
      "close": "14.7734",
      "average": "14.8137",
      "volume": "4458.32",
      "turnover": "66044.5",
      "trades": "5"
    },
    {
      "date": "2022-05-19",
      "bid": "14.4343",
      "ask": "14.7734",
      "open": "14.5312",
      "high": "14.7734",
      "low": "14.2406",
      "close": "14.7734",
      "average": "14.4178",
      "volume": "14583.74",
      "turnover": "210282.9",
      "trades": "24"
    },
    {
      "date": "2022-05-20",
      "bid": "14.3859",
      "ask": "14.725",
      "open": "14.7734",
      "high": "14.8218",
      "low": "13.7078",
      "close": "14.7734",
      "average": "14.4093",
      "volume": "8635.87",
      "turnover": "124437.8",
      "trades": "29"
    },
    {
      "date": "2022-05-23",
      "bid": "14.6765",
      "ask": "15.0156",
      "open": "14.5312",
      "high": "15.0156",
      "low": "14.2406",
      "close": "15.0156",
      "average": "14.5497",
      "volume": "21058.06",
      "turnover": "306388.65",
      "trades": "55"
    },
    {
      "date": "2022-05-24",
      "bid": "14.3375",
      "ask": "14.6281",
      "open": "14.5796",
      "high": "14.7734",
      "low": "14.3375",
      "close": "14.6765",
      "average": "14.5934",
      "volume": "14343.22",
      "turnover": "209316.9",
      "trades": "29"
    },
    {
      "date": "2022-05-25",
      "bid": "14.4343",
      "ask": "14.7734",
      "open": "14.3859",
      "high": "14.7734",
      "low": "14.3859",
      "close": "14.7734",
      "average": "14.7258",
      "volume": "1148.9",
      "turnover": "16918.6",
      "trades": "4"
    },
    {
      "date": "2022-05-27",
      "bid": "14.725",
      "ask": "15.064",
      "open": "14.7734",
      "high": "15.3546",
      "low": "14.7734",
      "close": "15.2093",
      "average": "15.0164",
      "volume": "2249.29",
      "turnover": "33776.3",
      "trades": "13"
    },
    {
      "date": "2022-05-30",
      "bid": "15.0156",
      "ask": "15.1125",
      "open": "15.2093",
      "high": "15.2093",
      "low": "14.5312",
      "close": "15.2093",
      "average": "15.0034",
      "volume": "9017.8",
      "turnover": "135298.2",
      "trades": "34"
    },
    {
      "date": "2022-05-31",
      "bid": "15.0156",
      "ask": "15.1125",
      "open": "15.4031",
      "high": "15.50",
      "low": "15.0156",
      "close": "15.0156",
      "average": "15.1807",
      "volume": "4542.96",
      "turnover": "68965.6",
      "trades": "16"
    },
    {
      "date": "2022-06-01",
      "bid": "14.0468",
      "ask": "14.289",
      "open": "15.2578",
      "high": "15.2578",
      "low": "14.0468",
      "close": "14.289",
      "average": "14.3452",
      "volume": "16006.19",
      "turnover": "229612.7",
      "trades": "41"
    },
    {
      "date": "2022-06-02",
      "bid": "14.289",
      "ask": "14.4828",
      "open": "14.3859",
      "high": "14.5312",
      "low": "14.1921",
      "close": "14.5312",
      "average": "14.3939",
      "volume": "340517.16",
      "turnover": "4901396.34",
      "trades": "19"
    },
    {
      "date": "2022-06-03",
      "bid": "14.0953",
      "ask": "14.4828",
      "open": "14.5312",
      "high": "14.5796",
      "low": "13.5625",
      "close": "14.4343",
      "average": "14.099",
      "volume": "28591.48",
      "turnover": "403114.15",
      "trades": "36"
    },
    {
      "date": "2022-06-07",
      "bid": "14.4343",
      "ask": "14.8703",
      "open": "14.3859",
      "high": "14.7734",
      "low": "14.2406",
      "close": "14.7734",
      "average": "14.3648",
      "volume": "23781.16",
      "turnover": "341612.15",
      "trades": "22"
    },
    {
      "date": "2022-06-08",
      "bid": "14.5312",
      "ask": "14.6765",
      "open": "14.9671",
      "high": "15.0156",
      "low": "14.5312",
      "close": "14.5312",
      "average": "14.7331",
      "volume": "14686.96",
      "turnover": "216384.9",
      "trades": "26"
    },
    {
      "date": "2022-06-09",
      "bid": "14.4828",
      "ask": "14.5312",
      "open": "14.5312",
      "high": "14.6765",
      "low": "14.3859",
      "close": "14.5312",
      "average": "14.5219",
      "volume": "17174.7",
      "turnover": "249410.1",
      "trades": "32"
    },
    {
      "date": "2022-06-10",
      "bid": "14.3859",
      "ask": "14.725",
      "open": "15.3062",
      "high": "15.3062",
      "low": "14.5312",
      "close": "14.725",
      "average": "14.6773",
      "volume": "15129.8",
      "turnover": "222065.6",
      "trades": "30"
    },
    {
      "date": "2022-06-13",
      "bid": "14.0468",
      "ask": "14.4828",
      "open": "14.725",
      "high": "14.725",
      "low": "14.0953",
      "close": "14.4828",
      "average": "14.2711",
      "volume": "1679.48",
      "turnover": "23968.15",
      "trades": "12"
    },
    {
      "date": "2022-06-14",
      "bid": "14.4828",
      "ask": "14.5312",
      "open": "14.289",
      "high": "14.9187",
      "low": "14.289",
      "close": "14.4828",
      "average": "14.3903",
      "volume": "1898.32",
      "turnover": "27317.7",
      "trades": "14"
    },
    {
      "date": "2022-06-15",
      "bid": "14.0468",
      "ask": "14.1921",
      "open": "14.9187",
      "high": "14.9187",
      "low": "14.0468",
      "close": "14.289",
      "average": "14.1201",
      "volume": "6332.9",
      "turnover": "89421.25",
      "trades": "12"
    },
    {
      "date": "2022-06-16",
      "bid": "13.5625",
      "ask": "13.6109",
      "open": "14.1437",
      "high": "14.3859",
      "low": "13.5625",
      "close": "13.6109",
      "average": "13.9159",
      "volume": "19911.22",
      "turnover": "277083.55",
      "trades": "23"
    },
    {
      "date": "2022-06-17",
      "bid": "13.3203",
      "ask": "13.5625",
      "open": "14.0468",
      "high": "14.0468",
      "low": "13.175",
      "close": "13.5625",
      "average": "13.4315",
      "volume": "17113.8",
      "turnover": "229865",
      "trades": "27"
    },
    {
      "date": "2022-06-20",
      "bid": "13.175",
      "ask": "13.3203",
      "open": "13.5625",
      "high": "13.5625",
      "low": "13.175",
      "close": "13.3203",
      "average": "13.4681",
      "volume": "4858.83",
      "turnover": "65439.35",
      "trades": "22"
    },
    {
      "date": "2022-06-21",
      "bid": "13.1265",
      "ask": "13.3203",
      "open": "13.3203",
      "high": "13.5625",
      "low": "13.3203",
      "close": "13.3203",
      "average": "13.4664",
      "volume": "7993.8",
      "turnover": "107648.1",
      "trades": "19"
    },
    {
      "date": "2022-06-22",
      "bid": "12.2062",
      "ask": "12.5937",
      "open": "13.3203",
      "high": "13.3203",
      "low": "12.6421",
      "close": "12.6421",
      "average": "12.7994",
      "volume": "6215.22",
      "turnover": "79551.2",
      "trades": "16"
    },
    {
      "date": "2022-06-23",
      "bid": "12.6421",
      "ask": "13.1265",
      "open": "12.9328",
      "high": "15.3546",
      "low": "12.8843",
      "close": "12.8843",
      "average": "13.3023",
      "volume": "9570.06",
      "turnover": "127305.15",
      "trades": "55"
    },
    {
      "date": "2022-06-27",
      "bid": "12.4968",
      "ask": "12.5453",
      "open": "12.8359",
      "high": "12.8359",
      "low": "12.2062",
      "close": "12.5453",
      "average": "12.496",
      "volume": "13010.58",
      "turnover": "162580.4",
      "trades": "42"
    },
    {
      "date": "2022-06-28",
      "bid": "11.9156",
      "ask": "12.1578",
      "open": "12.5453",
      "high": "12.5453",
      "low": "11.7218",
      "close": "12.1578",
      "average": "11.951",
      "volume": "10560",
      "turnover": "126203.25",
      "trades": "34"
    },
    {
      "date": "2022-06-29",
      "bid": "11.6734",
      "ask": "11.8671",
      "open": "11.7218",
      "high": "12.2062",
      "low": "11.4312",
      "close": "11.9156",
      "average": "11.7397",
      "volume": "14397.93",
      "turnover": "169029",
      "trades": "32"
    },
    {
      "date": "2022-06-30",
      "bid": "11.2859",
      "ask": "11.5281",
      "open": "11.6734",
      "high": "11.6734",
      "low": "11.0921",
      "close": "11.5281",
      "average": "11.322",
      "volume": "12622.45",
      "turnover": "142912.9",
      "trades": "23"
    },
    {
      "date": "2022-07-01",
      "bid": "11.3343",
      "ask": "11.5281",
      "open": "11.3343",
      "high": "11.625",
      "low": "11.3343",
      "close": "11.5281",
      "average": "11.5342",
      "volume": "2502.19",
      "turnover": "28860.9",
      "trades": "10"
    },
    {
      "date": "2022-07-04",
      "bid": "11.4312",
      "ask": "11.625",
      "open": "11.5281",
      "high": "12.5453",
      "low": "11.3828",
      "close": "11.4312",
      "average": "11.6957",
      "volume": "332.38",
      "turnover": "3887.5",
      "trades": "10"
    },
    {
      "date": "2022-07-05",
      "bid": "11.2859",
      "ask": "11.4796",
      "open": "11.625",
      "high": "11.625",
      "low": "11.4312",
      "close": "11.4312",
      "average": "11.5293",
      "volume": "317.93",
      "turnover": "3665.6",
      "trades": "4"
    },
    {
      "date": "2022-07-06",
      "bid": "11.5765",
      "ask": "11.7703",
      "open": "11.625",
      "high": "12.2062",
      "low": "11.625",
      "close": "11.7703",
      "average": "11.8405",
      "volume": "1615.48",
      "turnover": "19128.25",
      "trades": "14"
    },
    {
      "date": "2022-07-07",
      "bid": "11.4312",
      "ask": "11.8187",
      "open": "11.4312",
      "high": "12.3515",
      "low": "11.4312",
      "close": "11.7703",
      "average": "11.6848",
      "volume": "649.29",
      "turnover": "7586.9",
      "trades": "10"
    },
    {
      "date": "2022-07-08",
      "bid": "11.8671",
      "ask": "12.2062",
      "open": "11.4312",
      "high": "12.0609",
      "low": "11.4312",
      "close": "11.9156",
      "average": "11.8424",
      "volume": "818.58",
      "turnover": "9694.05",
      "trades": "9"
    },
    {
      "date": "2022-07-11",
      "bid": "11.3343",
      "ask": "11.7218",
      "open": "11.9156",
      "high": "12.1093",
      "low": "11.4312",
      "close": "11.4796",
      "average": "12.0062",
      "volume": "8329.29",
      "turnover": "100003.35",
      "trades": "18"
    },
    {
      "date": "2022-07-12",
      "bid": "10.9953",
      "ask": "11.189",
      "open": "11.0921",
      "high": "11.3343",
      "low": "10.9953",
      "close": "11.189",
      "average": "11.1691",
      "volume": "3468.38",
      "turnover": "38738.85",
      "trades": "21"
    },
    {
      "date": "2022-07-13",
      "bid": "10.8984",
      "ask": "11.189",
      "open": "11.0437",
      "high": "11.189",
      "low": "10.8984",
      "close": "11.189",
      "average": "11.0191",
      "volume": "2637.41",
      "turnover": "29062.15",
      "trades": "11"
    },
    {
      "date": "2022-07-14",
      "bid": "10.7046",
      "ask": "11.0437",
      "open": "10.7046",
      "high": "11.0437",
      "low": "10.5109",
      "close": "10.7046",
      "average": "10.6583",
      "volume": "5031.22",
      "turnover": "53624.65",
      "trades": "17"
    },
    {
      "date": "2022-07-15",
      "bid": "10.5109",
      "ask": "10.8984",
      "open": "10.7531",
      "high": "11.3828",
      "low": "10.4625",
      "close": "10.7531",
      "average": "10.8107",
      "volume": "8271.48",
      "turnover": "89420.8",
      "trades": "17"
    },
    {
      "date": "2022-07-18",
      "bid": "10.6562",
      "ask": "10.8984",
      "open": "10.7531",
      "high": "12.0609",
      "low": "10.3656",
      "close": "10.6562",
      "average": "10.7345",
      "volume": "19180.38",
      "turnover": "205892.35",
      "trades": "37"
    },
    {
      "date": "2022-07-19",
      "bid": "10.5109",
      "ask": "10.5593",
      "open": "10.6562",
      "high": "10.6562",
      "low": "10.5109",
      "close": "10.5593",
      "average": "10.5432",
      "volume": "13130.32",
      "turnover": "138437.4",
      "trades": "22"
    },
    {
      "date": "2022-07-20",
      "bid": "10.6078",
      "ask": "10.85",
      "open": "10.5593",
      "high": "10.85",
      "low": "10.5593",
      "close": "10.85",
      "average": "10.5849",
      "volume": "3533.41",
      "turnover": "37401.1",
      "trades": "9"
    },
    {
      "date": "2022-07-21",
      "bid": "10.6562",
      "ask": "10.9953",
      "open": "10.6562",
      "high": "10.9953",
      "low": "10.5593",
      "close": "10.9953",
      "average": "10.7047",
      "volume": "11675.87",
      "turnover": "124987.3",
      "trades": "17"
    },
    {
      "date": "2022-07-22",
      "bid": "10.6078",
      "ask": "10.6562",
      "open": "10.9953",
      "high": "10.9953",
      "low": "10.5109",
      "close": "10.6078",
      "average": "10.7002",
      "volume": "2426.83",
      "turnover": "25967.75",
      "trades": "11"
    },
    {
      "date": "2022-07-25",
      "bid": "11.0437",
      "ask": "11.4796",
      "open": "10.6078",
      "high": "11.9156",
      "low": "10.6078",
      "close": "11.4796",
      "average": "11.3089",
      "volume": "10644.64",
      "turnover": "120380",
      "trades": "42"
    },
    {
      "date": "2022-07-26",
      "bid": "10.9468",
      "ask": "11.2374",
      "open": "11.3828",
      "high": "11.3828",
      "low": "10.85",
      "close": "10.8984",
      "average": "11.0878",
      "volume": "10490.83",
      "turnover": "116320.3",
      "trades": "34"
    },
    {
      "date": "2022-07-27",
      "bid": "11.2859",
      "ask": "11.625",
      "open": "11.0437",
      "high": "12.0609",
      "low": "10.8984",
      "close": "11.625",
      "average": "11.5286",
      "volume": "19394.06",
      "turnover": "223586.85",
      "trades": "60"
    },
    {
      "date": "2022-07-28",
      "bid": "11.3828",
      "ask": "11.5765",
      "open": "11.6734",
      "high": "11.6734",
      "low": "11.189",
      "close": "11.5765",
      "average": "11.5586",
      "volume": "1875.61",
      "turnover": "21679.6",
      "trades": "20"
    },
    {
      "date": "2022-07-29",
      "bid": "11.2374",
      "ask": "11.2859",
      "open": "11.5765",
      "high": "12.1093",
      "low": "11.2374",
      "close": "11.2859",
      "average": "11.383",
      "volume": "15256.77",
      "turnover": "173668.35",
      "trades": "55"
    },
    {
      "date": "2022-08-01",
      "bid": "11.4796",
      "ask": "11.5281",
      "open": "11.2859",
      "high": "11.4796",
      "low": "11.0437",
      "close": "11.4796",
      "average": "11.3501",
      "volume": "3849.29",
      "turnover": "43690",
      "trades": "18"
    },
    {
      "date": "2022-08-02",
      "bid": "11.3343",
      "ask": "11.5765",
      "open": "11.4796",
      "high": "11.7218",
      "low": "11.3343",
      "close": "11.3343",
      "average": "11.5507",
      "volume": "18787.09",
      "turnover": "217005.3",
      "trades": "26"
    },
    {
      "date": "2022-08-03",
      "bid": "11.1406",
      "ask": "11.3828",
      "open": "11.3828",
      "high": "11.625",
      "low": "11.0921",
      "close": "11.1406",
      "average": "11.4786",
      "volume": "18902.7",
      "turnover": "216976.2",
      "trades": "24"
    },
    {
      "date": "2022-08-04",
      "bid": "11.0921",
      "ask": "11.2374",
      "open": "11.2374",
      "high": "11.3343",
      "low": "11.0921",
      "close": "11.3343",
      "average": "11.3206",
      "volume": "7371.35",
      "turnover": "83448.3",
      "trades": "7"
    },
    {
      "date": "2022-08-05",
      "bid": "11.0921",
      "ask": "11.1406",
      "open": "11.3343",
      "high": "11.5281",
      "low": "11.0921",
      "close": "11.1406",
      "average": "11.2241",
      "volume": "2549.67",
      "turnover": "28618",
      "trades": "15"
    },
    {
      "date": "2022-08-08",
      "bid": "11.2374",
      "ask": "11.3828",
      "open": "11.1406",
      "high": "11.6734",
      "low": "11.0437",
      "close": "11.1406",
      "average": "11.1425",
      "volume": "5005.41",
      "turnover": "55773",
      "trades": "21"
    },
    {
      "date": "2022-08-09",
      "bid": "10.9468",
      "ask": "11.0921",
      "open": "11.1406",
      "high": "11.5281",
      "low": "10.7531",
      "close": "10.7531",
      "average": "10.9743",
      "volume": "10447.48",
      "turnover": "114655",
      "trades": "27"
    },
    {
      "date": "2022-08-10",
      "bid": "10.9953",
      "ask": "11.0437",
      "open": "11.625",
      "high": "11.625",
      "low": "10.9468",
      "close": "11.0437",
      "average": "11.0366",
      "volume": "3500.38",
      "turnover": "38632.55",
      "trades": "21"
    },
    {
      "date": "2022-08-11",
      "bid": "11.6734",
      "ask": "11.9156",
      "open": "10.9953",
      "high": "14.3375",
      "low": "10.8015",
      "close": "11.9156",
      "average": "12.652",
      "volume": "158662.19",
      "turnover": "2007398",
      "trades": "448"
    },
    {
      "date": "2022-08-12",
      "bid": "11.2859",
      "ask": "11.5765",
      "open": "12.0125",
      "high": "12.2546",
      "low": "11.2859",
      "close": "11.3828",
      "average": "11.6677",
      "volume": "29523.61",
      "turnover": "344473.55",
      "trades": "104"
    },
    {
      "date": "2022-08-15",
      "bid": "12.1093",
      "ask": "12.40",
      "open": "11.3828",
      "high": "12.8359",
      "low": "11.3828",
      "close": "12.3031",
      "average": "11.7957",
      "volume": "60233.29",
      "turnover": "707610.3",
      "trades": "82"
    },
    {
      "date": "2022-08-16",
      "bid": "11.3343",
      "ask": "11.5765",
      "open": "12.2546",
      "high": "12.5453",
      "low": "11.2374",
      "close": "11.5765",
      "average": "11.5939",
      "volume": "45394.58",
      "turnover": "526298.95",
      "trades": "118"
    },
    {
      "date": "2022-08-17",
      "bid": "10.5109",
      "ask": "10.7531",
      "open": "11.3828",
      "high": "11.3828",
      "low": "10.3171",
      "close": "10.5109",
      "average": "10.7094",
      "volume": "81432.77",
      "turnover": "872100.65",
      "trades": "154"
    },
    {
      "date": "2022-08-18",
      "bid": "10.075",
      "ask": "10.2687",
      "open": "10.6562",
      "high": "10.6562",
      "low": "9.8812",
      "close": "10.2687",
      "average": "10.3049",
      "volume": "53094.19",
      "turnover": "547133.9",
      "trades": "122"
    },
    {
      "date": "2022-08-19",
      "bid": "10.075",
      "ask": "10.1718",
      "open": "10.1234",
      "high": "10.5593",
      "low": "9.9781",
      "close": "10.1718",
      "average": "10.178",
      "volume": "56579.09",
      "turnover": "575865.25",
      "trades": "57"
    },
    {
      "date": "2022-08-22",
      "bid": "9.6875",
      "ask": "9.8328",
      "open": "10.1718",
      "high": "10.5593",
      "low": "9.6293",
      "close": "9.7359",
      "average": "9.7896",
      "volume": "45746.58",
      "turnover": "447841.2",
      "trades": "68"
    },
    {
      "date": "2022-08-23",
      "bid": "9.2999",
      "ask": "9.3387",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.1062",
      "close": "9.3775",
      "average": "9.3554",
      "volume": "43778.06",
      "turnover": "409561.22",
      "trades": "134"
    },
    {
      "date": "2022-08-24",
      "bid": "9.3968",
      "ask": "9.4937",
      "open": "9.3775",
      "high": "9.6681",
      "low": "9.2418",
      "close": "9.4937",
      "average": "9.5686",
      "volume": "9457.54",
      "turnover": "90495.96",
      "trades": "44"
    },
    {
      "date": "2022-08-25",
      "bid": "9.4937",
      "ask": "9.6293",
      "open": "9.6293",
      "high": "9.6293",
      "low": "9.4162",
      "close": "9.6293",
      "average": "9.5085",
      "volume": "72837.16",
      "turnover": "692574.68",
      "trades": "50"
    },
    {
      "date": "2022-08-26",
      "bid": "9.455",
      "ask": "9.5712",
      "open": "9.6875",
      "high": "9.7359",
      "low": "9.2999",
      "close": "9.5518",
      "average": "9.482",
      "volume": "14120.25",
      "turnover": "133889.18",
      "trades": "45"
    },
    {
      "date": "2022-08-29",
      "bid": "9.6875",
      "ask": "9.8328",
      "open": "9.6293",
      "high": "9.8812",
      "low": "9.4937",
      "close": "9.6875",
      "average": "9.674",
      "volume": "28009.29",
      "turnover": "270962.8",
      "trades": "54"
    },
    {
      "date": "2022-08-30",
      "bid": "9.4937",
      "ask": "9.6875",
      "open": "9.8328",
      "high": "9.8812",
      "low": "9.5131",
      "close": "9.5518",
      "average": "9.6864",
      "volume": "6206.96",
      "turnover": "60123.26",
      "trades": "38"
    },
    {
      "date": "2022-08-31",
      "bid": "9.4937",
      "ask": "9.5325",
      "open": "9.5131",
      "high": "10.4625",
      "low": "9.3968",
      "close": "9.5325",
      "average": "9.5728",
      "volume": "129481.29",
      "turnover": "1239499.17",
      "trades": "151"
    },
    {
      "date": "2022-09-01",
      "bid": "9.5131",
      "ask": "9.5906",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.4937",
      "close": "9.5906",
      "average": "9.5433",
      "volume": "24944.51",
      "turnover": "238054.06",
      "trades": "37"
    },
    {
      "date": "2022-09-02",
      "bid": "9.4356",
      "ask": "9.5325",
      "open": "9.6487",
      "high": "9.6487",
      "low": "9.4356",
      "close": "9.4356",
      "average": "9.5195",
      "volume": "10515.61",
      "turnover": "100103.82",
      "trades": "23"
    },
    {
      "date": "2022-09-05",
      "bid": "9.455",
      "ask": "9.6681",
      "open": "9.4356",
      "high": "9.6487",
      "low": "9.4162",
      "close": "9.6487",
      "average": "9.4516",
      "volume": "5945.8",
      "turnover": "56197.62",
      "trades": "19"
    },
    {
      "date": "2022-09-06",
      "bid": "9.6681",
      "ask": "9.8812",
      "open": "9.6681",
      "high": "9.7359",
      "low": "9.6681",
      "close": "9.7359",
      "average": "9.6837",
      "volume": "3739.87",
      "turnover": "36216.05",
      "trades": "8"
    },
    {
      "date": "2022-09-07",
      "bid": "9.6875",
      "ask": "9.7359",
      "open": "9.7359",
      "high": "9.7359",
      "low": "9.5906",
      "close": "9.6875",
      "average": "9.6918",
      "volume": "1149.93",
      "turnover": "11145",
      "trades": "6"
    },
    {
      "date": "2022-09-08",
      "bid": "9.4937",
      "ask": "9.6681",
      "open": "9.6875",
      "high": "9.7843",
      "low": "9.455",
      "close": "9.4743",
      "average": "9.5348",
      "volume": "11896.77",
      "turnover": "113434.03",
      "trades": "21"
    },
    {
      "date": "2022-09-09",
      "bid": "9.5518",
      "ask": "9.61",
      "open": "9.5325",
      "high": "9.6487",
      "low": "9.5325",
      "close": "9.61",
      "average": "9.5534",
      "volume": "7064.77",
      "turnover": "67492.66",
      "trades": "14"
    },
    {
      "date": "2022-09-12",
      "bid": "9.4743",
      "ask": "9.6293",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.4937",
      "close": "9.4937",
      "average": "9.5377",
      "volume": "6149.16",
      "turnover": "58649.2",
      "trades": "17"
    },
    {
      "date": "2022-09-13",
      "bid": "9.5906",
      "ask": "9.7843",
      "open": "9.4937",
      "high": "9.8328",
      "low": "9.4937",
      "close": "9.8328",
      "average": "9.6425",
      "volume": "7961.8",
      "turnover": "76772.38",
      "trades": "22"
    },
    {
      "date": "2022-09-14",
      "bid": "9.5325",
      "ask": "9.6875",
      "open": "9.8812",
      "high": "9.9296",
      "low": "9.5131",
      "close": "9.5325",
      "average": "9.6528",
      "volume": "2204.9",
      "turnover": "21283.5",
      "trades": "10"
    },
    {
      "date": "2022-09-15",
      "bid": "9.3968",
      "ask": "9.61",
      "open": "9.7359",
      "high": "9.7359",
      "low": "9.3968",
      "close": "9.3968",
      "average": "9.5502",
      "volume": "4143.48",
      "turnover": "39571.07",
      "trades": "18"
    },
    {
      "date": "2022-09-16",
      "bid": "9.2418",
      "ask": "9.2999",
      "open": "9.3968",
      "high": "9.6293",
      "low": "9.1062",
      "close": "9.2999",
      "average": "9.2907",
      "volume": "8335.48",
      "turnover": "77442.3",
      "trades": "47"
    },
    {
      "date": "2022-09-19",
      "bid": "9.0868",
      "ask": "9.2999",
      "open": "9.2999",
      "high": "9.2999",
      "low": "9.0868",
      "close": "9.2999",
      "average": "9.2032",
      "volume": "4439.74",
      "turnover": "40859.92",
      "trades": "16"
    },
    {
      "date": "2022-09-20",
      "bid": "9.145",
      "ask": "9.3193",
      "open": "9.3968",
      "high": "9.5712",
      "low": "9.145",
      "close": "9.3193",
      "average": "9.3068",
      "volume": "2352.51",
      "turnover": "21894.6",
      "trades": "11"
    },
    {
      "date": "2022-09-21",
      "bid": "8.9512",
      "ask": "9.0674",
      "open": "9.1256",
      "high": "9.1256",
      "low": "8.7187",
      "close": "9.0093",
      "average": "8.9971",
      "volume": "76695.74",
      "turnover": "690042.4",
      "trades": "102"
    },
    {
      "date": "2022-09-22",
      "bid": "9.2612",
      "ask": "9.4162",
      "open": "9.0093",
      "high": "9.5325",
      "low": "9.0093",
      "close": "9.4162",
      "average": "9.2917",
      "volume": "23063.74",
      "turnover": "214301.92",
      "trades": "35"
    },
    {
      "date": "2022-09-23",
      "bid": "9.2031",
      "ask": "9.3387",
      "open": "9.4162",
      "high": "9.455",
      "low": "8.9318",
      "close": "9.2806",
      "average": "9.4125",
      "volume": "18426.83",
      "turnover": "173443.04",
      "trades": "29"
    },
    {
      "date": "2022-09-26",
      "bid": "9.145",
      "ask": "9.455",
      "open": "9.2806",
      "high": "9.5906",
      "low": "9.1062",
      "close": "9.2999",
      "average": "9.339",
      "volume": "19620.12",
      "turnover": "183233.78",
      "trades": "26"
    },
    {
      "date": "2022-09-27",
      "bid": "9.1643",
      "ask": "9.4162",
      "open": "9.6487",
      "high": "9.6487",
      "low": "9.145",
      "close": "9.4162",
      "average": "9.3332",
      "volume": "7485.93",
      "turnover": "69867.62",
      "trades": "29"
    },
    {
      "date": "2022-09-28",
      "bid": "9.1256",
      "ask": "9.3387",
      "open": "9.4162",
      "high": "9.4162",
      "low": "9.1256",
      "close": "9.3387",
      "average": "9.3513",
      "volume": "10244.12",
      "turnover": "95796.68",
      "trades": "18"
    },
    {
      "date": "2022-09-29",
      "bid": "8.8931",
      "ask": "9.2031",
      "open": "9.3968",
      "high": "9.3968",
      "low": "8.8349",
      "close": "9.2031",
      "average": "9.0613",
      "volume": "9862.19",
      "turnover": "89365.5",
      "trades": "23"
    },
    {
      "date": "2022-09-30",
      "bid": "9.1256",
      "ask": "9.3775",
      "open": "9.3968",
      "high": "9.4162",
      "low": "9.1062",
      "close": "9.1062",
      "average": "9.3745",
      "volume": "16080.51",
      "turnover": "150748.22",
      "trades": "18"
    },
    {
      "date": "2022-10-03",
      "bid": "9.4937",
      "ask": "9.6487",
      "open": "9.2999",
      "high": "9.61",
      "low": "9.0093",
      "close": "9.4937",
      "average": "9.174",
      "volume": "55643.87",
      "turnover": "510481",
      "trades": "91"
    },
    {
      "date": "2022-10-04",
      "bid": "9.2031",
      "ask": "9.5712",
      "open": "9.4743",
      "high": "9.4937",
      "low": "9.0093",
      "close": "9.2999",
      "average": "9.2024",
      "volume": "57790.96",
      "turnover": "531816.66",
      "trades": "109"
    },
    {
      "date": "2022-10-05",
      "bid": "8.8156",
      "ask": "9.1643",
      "open": "9.2999",
      "high": "9.2999",
      "low": "8.8156",
      "close": "9.145",
      "average": "8.9548",
      "volume": "36455.22",
      "turnover": "326451.1",
      "trades": "68"
    },
    {
      "date": "2022-10-06",
      "bid": "8.9706",
      "ask": "9.1062",
      "open": "9.0868",
      "high": "9.145",
      "low": "8.5443",
      "close": "8.9706",
      "average": "8.8061",
      "volume": "34613.67",
      "turnover": "304811.18",
      "trades": "63"
    },
    {
      "date": "2022-10-07",
      "bid": "8.6412",
      "ask": "8.9512",
      "open": "8.7381",
      "high": "8.9512",
      "low": "8.525",
      "close": "8.9512",
      "average": "8.6335",
      "volume": "48595.61",
      "turnover": "419556.74",
      "trades": "86"
    },
    {
      "date": "2022-10-10",
      "bid": "8.9125",
      "ask": "9.1062",
      "open": "8.7962",
      "high": "9.0093",
      "low": "8.7962",
      "close": "8.9125",
      "average": "8.8895",
      "volume": "4532.64",
      "turnover": "40293.26",
      "trades": "16"
    },
    {
      "date": "2022-10-11",
      "bid": "8.5637",
      "ask": "8.6993",
      "open": "8.9125",
      "high": "8.9125",
      "low": "8.5637",
      "close": "8.7381",
      "average": "8.6413",
      "volume": "13647.48",
      "turnover": "117932.68",
      "trades": "18"
    },
    {
      "date": "2022-10-12",
      "bid": "8.2537",
      "ask": "8.4668",
      "open": "8.7381",
      "high": "8.7381",
      "low": "7.9437",
      "close": "8.4668",
      "average": "8.3021",
      "volume": "34314.32",
      "turnover": "284885.06",
      "trades": "84"
    },
    {
      "date": "2022-10-13",
      "bid": "8.8156",
      "ask": "8.99",
      "open": "8.3118",
      "high": "8.9125",
      "low": "8.3118",
      "close": "8.8156",
      "average": "8.7202",
      "volume": "7482.83",
      "turnover": "65252.12",
      "trades": "17"
    },
    {
      "date": "2022-10-14",
      "bid": "8.8349",
      "ask": "9.1256",
      "open": "9.1062",
      "high": "10.075",
      "low": "8.7381",
      "close": "8.8931",
      "average": "9.3195",
      "volume": "17502.96",
      "turnover": "163120.06",
      "trades": "59"
    },
    {
      "date": "2022-10-17",
      "bid": "9.0093",
      "ask": "9.2612",
      "open": "8.8931",
      "high": "9.5518",
      "low": "8.8931",
      "close": "9.2612",
      "average": "9.1233",
      "volume": "5433.8",
      "turnover": "49574.4",
      "trades": "26"
    },
    {
      "date": "2022-10-18",
      "bid": "9.2225",
      "ask": "9.5325",
      "open": "9.2999",
      "high": "9.5325",
      "low": "9.2612",
      "close": "9.5131",
      "average": "9.4053",
      "volume": "3164.9",
      "turnover": "29766.88",
      "trades": "12"
    },
    {
      "date": "2022-10-19",
      "bid": "9.2225",
      "ask": "9.5712",
      "open": "9.5325",
      "high": "9.5712",
      "low": "9.2031",
      "close": "9.5712",
      "average": "9.3351",
      "volume": "8006.19",
      "turnover": "74739.26",
      "trades": "15"
    },
    {
      "date": "2022-10-20",
      "bid": "9.3193",
      "ask": "9.4937",
      "open": "9.5712",
      "high": "9.5712",
      "low": "9.3193",
      "close": "9.4937",
      "average": "9.4306",
      "volume": "952.77",
      "turnover": "8985.32",
      "trades": "7"
    },
    {
      "date": "2022-10-21",
      "bid": "9.4937",
      "ask": "9.5712",
      "open": "9.5712",
      "high": "9.5712",
      "low": "9.4937",
      "close": "9.5712",
      "average": "9.5446",
      "volume": "1987.09",
      "turnover": "18966.12",
      "trades": "8"
    },
    {
      "date": "2022-10-24",
      "bid": "9.2999",
      "ask": "9.7843",
      "open": "9.3968",
      "high": "9.8812",
      "low": "9.3968",
      "close": "9.6875",
      "average": "9.5932",
      "volume": "1290.32",
      "turnover": "12378.34",
      "trades": "9"
    },
    {
      "date": "2022-10-25",
      "bid": "9.5131",
      "ask": "9.9296",
      "open": "9.9296",
      "high": "9.9296",
      "low": "9.7843",
      "close": "9.9296",
      "average": "9.848",
      "volume": "3317.67",
      "turnover": "32672.45",
      "trades": "11"
    },
    {
      "date": "2022-10-26",
      "bid": "9.6875",
      "ask": "10.1718",
      "open": "9.9296",
      "high": "9.9296",
      "low": "9.7843",
      "close": "9.7843",
      "average": "9.8895",
      "volume": "2995.61",
      "turnover": "29625.5",
      "trades": "4"
    },
    {
      "date": "2022-10-27",
      "bid": "9.7359",
      "ask": "10.2203",
      "open": "10.2203",
      "high": "11.3828",
      "low": "9.6875",
      "close": "9.7359",
      "average": "10.1383",
      "volume": "8324.12",
      "turnover": "84392.6",
      "trades": "30"
    },
    {
      "date": "2022-10-28",
      "bid": "9.6487",
      "ask": "10.1718",
      "open": "9.7359",
      "high": "9.7359",
      "low": "9.3968",
      "close": "9.6487",
      "average": "9.6293",
      "volume": "1425.54",
      "turnover": "13727.14",
      "trades": "8"
    },
    {
      "date": "2022-10-31",
      "bid": "9.4937",
      "ask": "10.1718",
      "open": "9.6487",
      "high": "10.2687",
      "low": "9.2806",
      "close": "10.2687",
      "average": "10.0927",
      "volume": "1673.29",
      "turnover": "16888",
      "trades": "6"
    },
    {
      "date": "2022-11-01",
      "bid": "9.5906",
      "ask": "9.8328",
      "open": "10.075",
      "high": "10.2203",
      "low": "9.5325",
      "close": "9.6293",
      "average": "9.6164",
      "volume": "7018.32",
      "turnover": "67491.47",
      "trades": "22"
    },
    {
      "date": "2022-11-02",
      "bid": "9.6681",
      "ask": "9.6875",
      "open": "9.7843",
      "high": "10.3656",
      "low": "9.6875",
      "close": "9.6875",
      "average": "9.89",
      "volume": "5454.45",
      "turnover": "53944.8",
      "trades": "12"
    },
    {
      "date": "2022-11-03",
      "bid": "9.6875",
      "ask": "9.8812",
      "open": "10.075",
      "high": "10.075",
      "low": "9.6487",
      "close": "9.6875",
      "average": "9.6822",
      "volume": "6853.16",
      "turnover": "66354",
      "trades": "15"
    },
    {
      "date": "2022-11-04",
      "bid": "9.6875",
      "ask": "9.9781",
      "open": "9.6875",
      "high": "10.075",
      "low": "9.6875",
      "close": "10.075",
      "average": "9.8234",
      "volume": "2342.19",
      "turnover": "23008.4",
      "trades": "5"
    },
    {
      "date": "2022-11-07",
      "bid": "9.8328",
      "ask": "10.6078",
      "open": "9.9296",
      "high": "9.9296",
      "low": "9.4162",
      "close": "9.8328",
      "average": "9.7493",
      "volume": "15106.06",
      "turnover": "147274.3",
      "trades": "29"
    },
    {
      "date": "2022-11-08",
      "bid": "9.4937",
      "ask": "9.6875",
      "open": "9.8328",
      "high": "9.8328",
      "low": "9.3775",
      "close": "9.4937",
      "average": "9.6596",
      "volume": "6803.61",
      "turnover": "65721.01",
      "trades": "17"
    },
    {
      "date": "2022-11-09",
      "bid": "9.3968",
      "ask": "9.6681",
      "open": "9.4937",
      "high": "9.5325",
      "low": "9.2612",
      "close": "9.5325",
      "average": "9.3857",
      "volume": "2798.45",
      "turnover": "26265.64",
      "trades": "10"
    },
    {
      "date": "2022-11-10",
      "bid": "9.2999",
      "ask": "9.6875",
      "open": "9.2999",
      "high": "9.5906",
      "low": "9.2999",
      "close": "9.5906",
      "average": "9.4273",
      "volume": "15906.06",
      "turnover": "149953.34",
      "trades": "11"
    },
    {
      "date": "2022-11-11",
      "bid": "9.4162",
      "ask": "9.8328",
      "open": "9.5906",
      "high": "9.8328",
      "low": "8.9706",
      "close": "9.6875",
      "average": "9.3563",
      "volume": "16569.8",
      "turnover": "155034.19",
      "trades": "29"
    },
    {
      "date": "2022-11-14",
      "bid": "9.5906",
      "ask": "9.6681",
      "open": "9.5906",
      "high": "10.0265",
      "low": "9.2999",
      "close": "9.61",
      "average": "9.4969",
      "volume": "7936",
      "turnover": "75367.61",
      "trades": "19"
    },
    {
      "date": "2022-11-15",
      "bid": "10.1718",
      "ask": "10.4625",
      "open": "9.61",
      "high": "10.5593",
      "low": "9.5906",
      "close": "10.1718",
      "average": "10.1718",
      "volume": "13191.22",
      "turnover": "134179.56",
      "trades": "28"
    },
    {
      "date": "2022-11-16",
      "bid": "9.2031",
      "ask": "10.5593",
      "open": "10.3656",
      "high": "10.3656",
      "low": "9.7843",
      "close": "9.8812",
      "average": "9.9692",
      "volume": "2437.16",
      "turnover": "24296.5",
      "trades": "10"
    },
    {
      "date": "2022-11-17",
      "bid": "9.5131",
      "ask": "9.6875",
      "open": "10.0265",
      "high": "10.0265",
      "low": "9.5131",
      "close": "9.6875",
      "average": "9.7138",
      "volume": "7510.7",
      "turnover": "72957.85",
      "trades": "26"
    },
    {
      "date": "2022-11-18",
      "bid": "9.7359",
      "ask": "10.3171",
      "open": "9.8812",
      "high": "10.6078",
      "low": "9.3968",
      "close": "10.3171",
      "average": "9.9867",
      "volume": "7622.19",
      "turnover": "76120.71",
      "trades": "33"
    },
    {
      "date": "2022-11-21",
      "bid": "9.7843",
      "ask": "9.8328",
      "open": "9.7359",
      "high": "10.075",
      "low": "9.7359",
      "close": "9.8328",
      "average": "9.7567",
      "volume": "3226.83",
      "turnover": "31483.55",
      "trades": "21"
    },
    {
      "date": "2022-11-22",
      "bid": "9.7359",
      "ask": "9.8328",
      "open": "9.9781",
      "high": "9.9781",
      "low": "9.5906",
      "close": "9.7843",
      "average": "9.8653",
      "volume": "1832.25",
      "turnover": "18075.85",
      "trades": "16"
    },
    {
      "date": "2022-11-23",
      "bid": "9.5131",
      "ask": "9.6875",
      "open": "9.7843",
      "high": "9.8328",
      "low": "9.5131",
      "close": "9.5131",
      "average": "9.6978",
      "volume": "4331.35",
      "turnover": "42004.88",
      "trades": "11"
    },
    {
      "date": "2022-11-24",
      "bid": "9.4937",
      "ask": "9.5325",
      "open": "9.5131",
      "high": "9.5325",
      "low": "9.4937",
      "close": "9.5325",
      "average": "9.521",
      "volume": "584.25",
      "turnover": "5562.74",
      "trades": "11"
    },
    {
      "date": "2022-11-25",
      "bid": "9.5906",
      "ask": "9.7843",
      "open": "9.5906",
      "high": "9.7843",
      "low": "9.5906",
      "close": "9.7843",
      "average": "9.6181",
      "volume": "2747.87",
      "turnover": "26429.3",
      "trades": "8"
    },
    {
      "date": "2022-11-28",
      "bid": "9.6875",
      "ask": "9.7843",
      "open": "9.7843",
      "high": "9.9296",
      "low": "9.7843",
      "close": "9.7843",
      "average": "9.8416",
      "volume": "1628.9",
      "turnover": "16031.1",
      "trades": "14"
    },
    {
      "date": "2022-11-29",
      "bid": "9.61",
      "ask": "9.7843",
      "open": "9.7843",
      "high": "9.9781",
      "low": "9.5131",
      "close": "9.6293",
      "average": "9.5953",
      "volume": "13422.45",
      "turnover": "128793.85",
      "trades": "15"
    },
    {
      "date": "2022-11-30",
      "bid": "9.3775",
      "ask": "9.5518",
      "open": "9.5906",
      "high": "9.6681",
      "low": "9.0093",
      "close": "9.0093",
      "average": "9.4378",
      "volume": "4393.29",
      "turnover": "41463.44",
      "trades": "13"
    },
    {
      "date": "2022-12-01",
      "bid": "9.6293",
      "ask": "9.6681",
      "open": "9.0093",
      "high": "9.7359",
      "low": "9.0093",
      "close": "9.6681",
      "average": "9.3549",
      "volume": "15184.51",
      "turnover": "142049.35",
      "trades": "41"
    },
    {
      "date": "2022-12-02",
      "bid": "9.5131",
      "ask": "9.61",
      "open": "9.3387",
      "high": "9.6875",
      "low": "9.3387",
      "close": "9.5131",
      "average": "9.42",
      "volume": "1602.06",
      "turnover": "15091.42",
      "trades": "7"
    },
    {
      "date": "2022-12-05",
      "bid": "9.3968",
      "ask": "9.6487",
      "open": "9.5131",
      "high": "9.7359",
      "low": "9.2999",
      "close": "9.3968",
      "average": "9.4927",
      "volume": "44718.45",
      "turnover": "424504.12",
      "trades": "34"
    },
    {
      "date": "2022-12-06",
      "bid": "9.3968",
      "ask": "9.4937",
      "open": "9.6681",
      "high": "9.7843",
      "low": "9.3968",
      "close": "9.3968",
      "average": "9.607",
      "volume": "5891.09",
      "turnover": "56596.48",
      "trades": "24"
    },
    {
      "date": "2022-12-07",
      "bid": "9.3968",
      "ask": "9.5906",
      "open": "9.3968",
      "high": "9.6293",
      "low": "9.3968",
      "close": "9.5131",
      "average": "9.4368",
      "volume": "2361.8",
      "turnover": "22288.04",
      "trades": "10"
    },
    {
      "date": "2022-12-08",
      "bid": "11.0921",
      "ask": "11.5281",
      "open": "9.3968",
      "high": "12.5937",
      "low": "9.3968",
      "close": "11.5281",
      "average": "11.5081",
      "volume": "160748.38",
      "turnover": "1849927.08",
      "trades": "318"
    },
    {
      "date": "2022-12-09",
      "bid": "11.3828",
      "ask": "11.5281",
      "open": "11.5765",
      "high": "11.625",
      "low": "10.8984",
      "close": "11.5281",
      "average": "11.268",
      "volume": "23253.67",
      "turnover": "262023.4",
      "trades": "127"
    },
    {
      "date": "2022-12-12",
      "bid": "11.1406",
      "ask": "11.189",
      "open": "11.7218",
      "high": "12.4484",
      "low": "10.85",
      "close": "11.1406",
      "average": "11.6777",
      "volume": "17483.35",
      "turnover": "204165.8",
      "trades": "56"
    },
    {
      "date": "2022-12-13",
      "bid": "11.4312",
      "ask": "11.7703",
      "open": "11.189",
      "high": "11.8187",
      "low": "10.9953",
      "close": "11.7218",
      "average": "11.334",
      "volume": "33688.77",
      "turnover": "381832.5",
      "trades": "122"
    },
    {
      "date": "2022-12-14",
      "bid": "11.1406",
      "ask": "11.3343",
      "open": "11.7218",
      "high": "11.8671",
      "low": "11.0437",
      "close": "11.3343",
      "average": "11.5036",
      "volume": "120363.35",
      "turnover": "1384618.4",
      "trades": "58"
    },
    {
      "date": "2022-12-15",
      "bid": "10.8984",
      "ask": "11.2374",
      "open": "11.1406",
      "high": "11.3343",
      "low": "10.8984",
      "close": "10.8984",
      "average": "11.1022",
      "volume": "1680.51",
      "turnover": "18657.55",
      "trades": "17"
    },
    {
      "date": "2022-12-16",
      "bid": "10.9953",
      "ask": "11.0921",
      "open": "10.85",
      "high": "11.1406",
      "low": "10.1718",
      "close": "10.9953",
      "average": "10.8141",
      "volume": "8834.06",
      "turnover": "95533.35",
      "trades": "23"
    },
    {
      "date": "2022-12-19",
      "bid": "11.2374",
      "ask": "11.5281",
      "open": "9.4937",
      "high": "11.6734",
      "low": "9.4937",
      "close": "11.5281",
      "average": "11.1219",
      "volume": "6968.77",
      "turnover": "77506.5",
      "trades": "30"
    },
    {
      "date": "2022-12-20",
      "bid": "10.85",
      "ask": "11.2374",
      "open": "11.5281",
      "high": "11.5281",
      "low": "10.85",
      "close": "10.85",
      "average": "11.1961",
      "volume": "6508.38",
      "turnover": "72868.5",
      "trades": "24"
    },
    {
      "date": "2022-12-21",
      "bid": "10.7531",
      "ask": "10.9953",
      "open": "10.85",
      "high": "11.2374",
      "low": "10.7531",
      "close": "10.9953",
      "average": "10.948",
      "volume": "8693.67",
      "turnover": "95179",
      "trades": "17"
    },
    {
      "date": "2022-12-22",
      "bid": "10.3656",
      "ask": "10.5593",
      "open": "10.9953",
      "high": "11.2859",
      "low": "10.414",
      "close": "10.5593",
      "average": "10.6564",
      "volume": "12188.9",
      "turnover": "129890.6",
      "trades": "33"
    },
    {
      "date": "2022-12-23",
      "bid": "10.6562",
      "ask": "10.85",
      "open": "12.0609",
      "high": "12.0609",
      "low": "10.4625",
      "close": "10.85",
      "average": "11.0817",
      "volume": "11461.16",
      "turnover": "127009.55",
      "trades": "36"
    },
    {
      "date": "2022-12-27",
      "bid": "10.3171",
      "ask": "10.4625",
      "open": "10.4625",
      "high": "10.8984",
      "low": "10.2687",
      "close": "10.4625",
      "average": "10.5751",
      "volume": "11832.77",
      "turnover": "125133.45",
      "trades": "38"
    },
    {
      "date": "2022-12-28",
      "bid": "9.6875",
      "ask": "10.0265",
      "open": "10.4625",
      "high": "10.7046",
      "low": "9.6875",
      "close": "10.0265",
      "average": "10.1916",
      "volume": "20805.16",
      "turnover": "212038.9",
      "trades": "53"
    },
    {
      "date": "2022-12-29",
      "bid": "10.2687",
      "ask": "10.3656",
      "open": "10.075",
      "high": "10.9468",
      "low": "9.7359",
      "close": "10.1718",
      "average": "10.3044",
      "volume": "18186.32",
      "turnover": "187401.1",
      "trades": "47"
    },
    {
      "date": "2022-12-30",
      "bid": "9.6293",
      "ask": "9.6875",
      "open": "10.1718",
      "high": "10.3656",
      "low": "9.61",
      "close": "9.6875",
      "average": "9.7969",
      "volume": "23678.96",
      "turnover": "231982.81",
      "trades": "82"
    },
    {
      "date": "2023-01-02",
      "bid": "9.7843",
      "ask": "10.1718",
      "open": "9.6293",
      "high": "10.414",
      "low": "9.2225",
      "close": "10.1234",
      "average": "9.699",
      "volume": "9037.41",
      "turnover": "87654.54",
      "trades": "60"
    },
    {
      "date": "2023-01-03",
      "bid": "10.1718",
      "ask": "10.5109",
      "open": "10.2203",
      "high": "10.6078",
      "low": "9.7359",
      "close": "10.1718",
      "average": "10.1069",
      "volume": "13462.7",
      "turnover": "136067",
      "trades": "32"
    },
    {
      "date": "2023-01-04",
      "bid": "9.7843",
      "ask": "10.0265",
      "open": "10.1234",
      "high": "10.9468",
      "low": "9.8812",
      "close": "9.9296",
      "average": "10.1576",
      "volume": "12937.29",
      "turnover": "131412.55",
      "trades": "43"
    },
    {
      "date": "2023-01-05",
      "bid": "9.4162",
      "ask": "9.6487",
      "open": "9.9296",
      "high": "9.9781",
      "low": "9.3968",
      "close": "9.455",
      "average": "9.551",
      "volume": "16013.41",
      "turnover": "152943.46",
      "trades": "36"
    },
    {
      "date": "2023-01-09",
      "bid": "9.6875",
      "ask": "9.8812",
      "open": "9.4937",
      "high": "9.8812",
      "low": "9.4937",
      "close": "9.8812",
      "average": "9.6392",
      "volume": "4332.38",
      "turnover": "41760.78",
      "trades": "23"
    },
    {
      "date": "2023-01-10",
      "bid": "9.5518",
      "ask": "9.6293",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.5325",
      "close": "9.5518",
      "average": "9.5815",
      "volume": "8303.48",
      "turnover": "79559.9",
      "trades": "34"
    },
    {
      "date": "2023-01-11",
      "bid": "9.5712",
      "ask": "9.5906",
      "open": "9.6293",
      "high": "9.6487",
      "low": "9.5518",
      "close": "9.5906",
      "average": "9.5992",
      "volume": "6245.16",
      "turnover": "59948.56",
      "trades": "18"
    },
    {
      "date": "2023-01-12",
      "bid": "9.5712",
      "ask": "9.6875",
      "open": "9.5906",
      "high": "9.5906",
      "low": "9.5906",
      "close": "9.5906",
      "average": "9.5906",
      "volume": "706.06",
      "turnover": "6771.6",
      "trades": "4"
    },
    {
      "date": "2023-01-13",
      "bid": "9.5131",
      "ask": "9.5712",
      "open": "9.5325",
      "high": "9.5906",
      "low": "9.4937",
      "close": "9.4937",
      "average": "9.5472",
      "volume": "4497.54",
      "turnover": "42939.3",
      "trades": "16"
    },
    {
      "date": "2023-01-16",
      "bid": "10.2203",
      "ask": "10.414",
      "open": "9.4743",
      "high": "10.8984",
      "low": "9.4162",
      "close": "10.414",
      "average": "10.1751",
      "volume": "18283.35",
      "turnover": "186037.08",
      "trades": "43"
    },
    {
      "date": "2023-01-17",
      "bid": "9.6487",
      "ask": "9.6875",
      "open": "10.414",
      "high": "10.4625",
      "low": "9.6487",
      "close": "9.6875",
      "average": "9.9634",
      "volume": "20771.09",
      "turnover": "206951.35",
      "trades": "56"
    },
    {
      "date": "2023-01-18",
      "bid": "9.6875",
      "ask": "9.7359",
      "open": "9.7359",
      "high": "10.8015",
      "low": "9.6875",
      "close": "9.7359",
      "average": "9.7871",
      "volume": "27485.93",
      "turnover": "269009.7",
      "trades": "37"
    },
    {
      "date": "2023-01-19",
      "bid": "9.61",
      "ask": "9.7843",
      "open": "9.8812",
      "high": "9.9296",
      "low": "9.5518",
      "close": "9.6875",
      "average": "9.772",
      "volume": "8152.77",
      "turnover": "79669.47",
      "trades": "15"
    },
    {
      "date": "2023-01-20",
      "bid": "10.1234",
      "ask": "10.1718",
      "open": "9.455",
      "high": "10.6078",
      "low": "9.455",
      "close": "10.1718",
      "average": "10.1276",
      "volume": "12559.48",
      "turnover": "127199.27",
      "trades": "22"
    },
    {
      "date": "2023-01-23",
      "bid": "9.9296",
      "ask": "10.075",
      "open": "10.1718",
      "high": "10.3656",
      "low": "9.9296",
      "close": "9.9296",
      "average": "10.1261",
      "volume": "6270.96",
      "turnover": "63501.05",
      "trades": "28"
    },
    {
      "date": "2023-01-24",
      "bid": "9.9296",
      "ask": "10.1718",
      "open": "10.075",
      "high": "10.4625",
      "low": "9.9296",
      "close": "10.1718",
      "average": "10.0817",
      "volume": "4185.8",
      "turnover": "42200.25",
      "trades": "26"
    },
    {
      "date": "2023-01-25",
      "bid": "9.9781",
      "ask": "10.2687",
      "open": "10.075",
      "high": "10.5593",
      "low": "9.9296",
      "close": "10.2203",
      "average": "10.0998",
      "volume": "5081.8",
      "turnover": "51325.7",
      "trades": "20"
    },
    {
      "date": "2023-01-26",
      "bid": "10.0265",
      "ask": "10.1234",
      "open": "10.1234",
      "high": "10.1718",
      "low": "9.9781",
      "close": "10.0265",
      "average": "10.075",
      "volume": "3281.54",
      "turnover": "33061.9",
      "trades": "14"
    },
    {
      "date": "2023-01-27",
      "bid": "10.075",
      "ask": "10.3656",
      "open": "10.075",
      "high": "10.5109",
      "low": "10.0265",
      "close": "10.414",
      "average": "10.1826",
      "volume": "3267.09",
      "turnover": "33267.7",
      "trades": "20"
    },
    {
      "date": "2023-01-30",
      "bid": "9.6875",
      "ask": "9.8812",
      "open": "10.414",
      "high": "10.414",
      "low": "9.6875",
      "close": "9.6875",
      "average": "9.8852",
      "volume": "14731.35",
      "turnover": "145622.9",
      "trades": "33"
    },
    {
      "date": "2023-01-31",
      "bid": "9.5131",
      "ask": "9.6875",
      "open": "9.8812",
      "high": "9.9296",
      "low": "9.1837",
      "close": "9.6681",
      "average": "9.5697",
      "volume": "25126.19",
      "turnover": "240452.55",
      "trades": "54"
    },
    {
      "date": "2023-02-01",
      "bid": "9.61",
      "ask": "9.8812",
      "open": "9.9781",
      "high": "9.9781",
      "low": "9.5712",
      "close": "9.8812",
      "average": "9.80",
      "volume": "658.58",
      "turnover": "6454.14",
      "trades": "7"
    },
    {
      "date": "2023-02-02",
      "bid": "9.6875",
      "ask": "9.9781",
      "open": "9.4743",
      "high": "9.9781",
      "low": "9.4743",
      "close": "9.7359",
      "average": "9.6906",
      "volume": "27701.67",
      "turnover": "268448.38",
      "trades": "38"
    },
    {
      "date": "2023-02-03",
      "bid": "9.6875",
      "ask": "9.8328",
      "open": "9.7359",
      "high": "9.8812",
      "low": "9.6875",
      "close": "9.8328",
      "average": "9.7005",
      "volume": "11411.61",
      "turnover": "110699.5",
      "trades": "16"
    },
    {
      "date": "2023-02-06",
      "bid": "9.6875",
      "ask": "9.8812",
      "open": "9.8812",
      "high": "9.8812",
      "low": "9.5131",
      "close": "9.8812",
      "average": "9.6576",
      "volume": "13991.22",
      "turnover": "135123.16",
      "trades": "23"
    },
    {
      "date": "2023-02-07",
      "bid": "9.6875",
      "ask": "9.9296",
      "open": "9.5131",
      "high": "9.9781",
      "low": "9.5131",
      "close": "9.9781",
      "average": "9.8576",
      "volume": "6345.29",
      "turnover": "62549.41",
      "trades": "13"
    },
    {
      "date": "2023-02-08",
      "bid": "9.61",
      "ask": "9.9296",
      "open": "9.9781",
      "high": "9.9781",
      "low": "9.9296",
      "close": "9.9296",
      "average": "9.9317",
      "volume": "123.87",
      "turnover": "1230.25",
      "trades": "2"
    },
    {
      "date": "2023-02-09",
      "bid": "9.6875",
      "ask": "9.8812",
      "open": "9.9296",
      "high": "9.9296",
      "low": "9.5906",
      "close": "9.8812",
      "average": "9.8718",
      "volume": "628.64",
      "turnover": "6205.87",
      "trades": "6"
    },
    {
      "date": "2023-02-10",
      "bid": "9.5325",
      "ask": "9.6875",
      "open": "9.2031",
      "high": "9.8812",
      "low": "9.1643",
      "close": "9.6875",
      "average": "9.4673",
      "volume": "21964.38",
      "turnover": "207942.63",
      "trades": "45"
    },
    {
      "date": "2023-02-13",
      "bid": "9.6681",
      "ask": "9.6875",
      "open": "9.3968",
      "high": "9.9296",
      "low": "9.3581",
      "close": "9.6681",
      "average": "9.6381",
      "volume": "14308.12",
      "turnover": "137904.94",
      "trades": "34"
    },
    {
      "date": "2023-02-14",
      "bid": "9.5712",
      "ask": "9.6875",
      "open": "9.6681",
      "high": "9.6875",
      "low": "9.5712",
      "close": "9.6875",
      "average": "9.6577",
      "volume": "6426.83",
      "turnover": "62069.04",
      "trades": "19"
    },
    {
      "date": "2023-02-15",
      "bid": "9.61",
      "ask": "10.2203",
      "open": "9.5131",
      "high": "9.9781",
      "low": "9.4937",
      "close": "9.9781",
      "average": "9.5477",
      "volume": "9860.12",
      "turnover": "94141.74",
      "trades": "19"
    },
    {
      "date": "2023-02-16",
      "bid": "9.4937",
      "ask": "9.6875",
      "open": "9.4937",
      "high": "10.1718",
      "low": "9.4937",
      "close": "9.6875",
      "average": "9.5839",
      "volume": "9025.03",
      "turnover": "86495.6",
      "trades": "17"
    },
    {
      "date": "2023-02-17",
      "bid": "9.3968",
      "ask": "9.4743",
      "open": "9.3775",
      "high": "9.6681",
      "low": "9.3775",
      "close": "9.4743",
      "average": "9.4583",
      "volume": "2480.51",
      "turnover": "23461.68",
      "trades": "25"
    },
    {
      "date": "2023-02-20",
      "bid": "9.4743",
      "ask": "9.9296",
      "open": "9.4743",
      "high": "10.075",
      "low": "9.4743",
      "close": "9.9296",
      "average": "9.5466",
      "volume": "2041.8",
      "turnover": "19492.35",
      "trades": "10"
    },
    {
      "date": "2023-02-21",
      "bid": "9.4937",
      "ask": "9.6875",
      "open": "9.4162",
      "high": "9.6875",
      "low": "9.2418",
      "close": "9.6875",
      "average": "9.5937",
      "volume": "8253.93",
      "turnover": "79186.28",
      "trades": "23"
    },
    {
      "date": "2023-02-22",
      "bid": "9.6875",
      "ask": "9.9296",
      "open": "9.6681",
      "high": "9.8812",
      "low": "9.4937",
      "close": "9.8812",
      "average": "9.6593",
      "volume": "6411.35",
      "turnover": "61929.52",
      "trades": "9"
    },
    {
      "date": "2023-02-23",
      "bid": "9.5131",
      "ask": "9.7359",
      "open": "9.6875",
      "high": "9.7359",
      "low": "9.5131",
      "close": "9.6875",
      "average": "9.6161",
      "volume": "1785.8",
      "turnover": "17172.57",
      "trades": "8"
    },
    {
      "date": "2023-02-24",
      "bid": "9.6875",
      "ask": "9.9781",
      "open": "9.2999",
      "high": "9.9781",
      "low": "9.2999",
      "close": "9.9781",
      "average": "9.6165",
      "volume": "6558.96",
      "turnover": "63074.78",
      "trades": "12"
    },
    {
      "date": "2023-02-27",
      "bid": "9.61",
      "ask": "9.8328",
      "open": "9.9781",
      "high": "9.9781",
      "low": "9.4937",
      "close": "9.8812",
      "average": "9.6671",
      "volume": "651.35",
      "turnover": "6296.75",
      "trades": "6"
    },
    {
      "date": "2023-02-28",
      "bid": "9.61",
      "ask": "9.6681",
      "open": "9.8328",
      "high": "9.8328",
      "low": "9.3968",
      "close": "9.6681",
      "average": "9.5931",
      "volume": "3127.74",
      "turnover": "30004.77",
      "trades": "15"
    },
    {
      "date": "2023-03-01",
      "bid": "9.5131",
      "ask": "9.9296",
      "open": "9.6681",
      "high": "10.1234",
      "low": "9.455",
      "close": "9.9296",
      "average": "9.7032",
      "volume": "1093.16",
      "turnover": "10607.28",
      "trades": "12"
    },
    {
      "date": "2023-03-02",
      "bid": "9.5518",
      "ask": "9.7359",
      "open": "8.8737",
      "high": "10.1718",
      "low": "8.8737",
      "close": "9.7843",
      "average": "9.5769",
      "volume": "1673.29",
      "turnover": "16024.98",
      "trades": "15"
    },
    {
      "date": "2023-03-03",
      "bid": "9.4937",
      "ask": "9.6293",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.3581",
      "close": "9.4937",
      "average": "9.4941",
      "volume": "5037.41",
      "turnover": "47826.16",
      "trades": "32"
    },
    {
      "date": "2023-03-06",
      "bid": "9.4937",
      "ask": "9.5131",
      "open": "9.3775",
      "high": "9.6875",
      "low": "9.3581",
      "close": "9.6293",
      "average": "9.6669",
      "volume": "24790.7",
      "turnover": "239651.82",
      "trades": "20"
    },
    {
      "date": "2023-03-07",
      "bid": "9.5906",
      "ask": "9.6875",
      "open": "9.6293",
      "high": "9.6875",
      "low": "9.4743",
      "close": "9.6875",
      "average": "9.6746",
      "volume": "35083.35",
      "turnover": "339416.4",
      "trades": "18"
    },
    {
      "date": "2023-03-08",
      "bid": "9.3387",
      "ask": "9.5712",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.2031",
      "close": "9.6875",
      "average": "9.4656",
      "volume": "21484.38",
      "turnover": "203364.78",
      "trades": "41"
    },
    {
      "date": "2023-03-09",
      "bid": "9.3968",
      "ask": "9.5325",
      "open": "9.5906",
      "high": "9.5906",
      "low": "9.3193",
      "close": "9.5325",
      "average": "9.4002",
      "volume": "4853.67",
      "turnover": "45625.74",
      "trades": "14"
    },
    {
      "date": "2023-03-10",
      "bid": "9.2418",
      "ask": "9.6487",
      "open": "9.2806",
      "high": "9.6681",
      "low": "9.1256",
      "close": "9.3968",
      "average": "9.3935",
      "volume": "4504.77",
      "turnover": "42315.9",
      "trades": "17"
    },
    {
      "date": "2023-03-13",
      "bid": "9.0674",
      "ask": "9.3968",
      "open": "9.3968",
      "high": "9.3968",
      "low": "8.8543",
      "close": "9.1837",
      "average": "9.144",
      "volume": "10419.61",
      "turnover": "95277.32",
      "trades": "31"
    },
    {
      "date": "2023-03-14",
      "bid": "8.9512",
      "ask": "9.2999",
      "open": "9.1837",
      "high": "9.3968",
      "low": "8.8349",
      "close": "9.0868",
      "average": "9.1738",
      "volume": "4824.77",
      "turnover": "44261.66",
      "trades": "14"
    },
    {
      "date": "2023-03-15",
      "bid": "9.1062",
      "ask": "9.1837",
      "open": "8.9318",
      "high": "9.1837",
      "low": "8.9318",
      "close": "9.1062",
      "average": "9.0863",
      "volume": "6932.64",
      "turnover": "62993.04",
      "trades": "18"
    },
    {
      "date": "2023-03-16",
      "bid": "8.9512",
      "ask": "9.2806",
      "open": "9.1062",
      "high": "9.4743",
      "low": "8.9706",
      "close": "8.99",
      "average": "9.0197",
      "volume": "1260.38",
      "turnover": "11368.34",
      "trades": "10"
    },
    {
      "date": "2023-03-17",
      "bid": "8.8349",
      "ask": "8.9512",
      "open": "8.9706",
      "high": "8.9706",
      "low": "8.7962",
      "close": "8.9512",
      "average": "8.8973",
      "volume": "5778.58",
      "turnover": "51414.52",
      "trades": "33"
    },
    {
      "date": "2023-03-20",
      "bid": "9.1256",
      "ask": "9.2031",
      "open": "8.9512",
      "high": "9.3387",
      "low": "8.7962",
      "close": "9.2031",
      "average": "9.1654",
      "volume": "15233.03",
      "turnover": "139618.08",
      "trades": "64"
    },
    {
      "date": "2023-03-21",
      "bid": "9.1256",
      "ask": "9.2031",
      "open": "9.2031",
      "high": "9.3775",
      "low": "9.1256",
      "close": "9.1256",
      "average": "9.2281",
      "volume": "2104.77",
      "turnover": "19423.16",
      "trades": "10"
    },
    {
      "date": "2023-03-22",
      "bid": "9.2031",
      "ask": "9.2418",
      "open": "9.1256",
      "high": "9.4743",
      "low": "9.1256",
      "close": "9.2031",
      "average": "9.2315",
      "volume": "2555.87",
      "turnover": "23594.6",
      "trades": "10"
    },
    {
      "date": "2023-03-23",
      "bid": "8.8543",
      "ask": "8.9706",
      "open": "8.9125",
      "high": "9.3775",
      "low": "8.7381",
      "close": "8.8349",
      "average": "8.882",
      "volume": "9586.58",
      "turnover": "85148.7",
      "trades": "16"
    },
    {
      "date": "2023-03-24",
      "bid": "8.8349",
      "ask": "8.9706",
      "open": "8.9512",
      "high": "9.2225",
      "low": "8.8349",
      "close": "8.8349",
      "average": "8.977",
      "volume": "5113.8",
      "turnover": "45906.72",
      "trades": "18"
    },
    {
      "date": "2023-03-27",
      "bid": "8.7187",
      "ask": "8.8543",
      "open": "8.7381",
      "high": "9.0674",
      "low": "8.5056",
      "close": "8.9512",
      "average": "8.7044",
      "volume": "4569.8",
      "turnover": "39777.66",
      "trades": "19"
    },
    {
      "date": "2023-03-28",
      "bid": "8.8156",
      "ask": "8.9318",
      "open": "8.7187",
      "high": "9.3387",
      "low": "8.7187",
      "close": "9.2031",
      "average": "8.8407",
      "volume": "2113.03",
      "turnover": "18680.72",
      "trades": "9"
    },
    {
      "date": "2023-03-29",
      "bid": "8.9512",
      "ask": "9.2999",
      "open": "9.2031",
      "high": "9.2031",
      "low": "9.2031",
      "close": "9.2031",
      "average": "9.2031",
      "volume": "116.64",
      "turnover": "1073.5",
      "trades": "2"
    },
    {
      "date": "2023-03-30",
      "bid": "8.8156",
      "ask": "9.1837",
      "open": "9.455",
      "high": "9.4937",
      "low": "8.7381",
      "close": "8.7962",
      "average": "9.1169",
      "volume": "11685.16",
      "turnover": "106532.96",
      "trades": "25"
    },
    {
      "date": "2023-03-31",
      "bid": "8.8156",
      "ask": "8.9125",
      "open": "8.8931",
      "high": "9.0287",
      "low": "8.7962",
      "close": "9.0287",
      "average": "8.9465",
      "volume": "4359.22",
      "turnover": "38999.9",
      "trades": "16"
    },
    {
      "date": "2023-04-03",
      "bid": "8.8349",
      "ask": "9.1256",
      "open": "9.0287",
      "high": "9.4356",
      "low": "8.8156",
      "close": "9.0868",
      "average": "8.9608",
      "volume": "994.06",
      "turnover": "8907.7",
      "trades": "11"
    },
    {
      "date": "2023-04-04",
      "bid": "8.7187",
      "ask": "8.99",
      "open": "8.8156",
      "high": "9.2806",
      "low": "8.7187",
      "close": "8.9512",
      "average": "8.8487",
      "volume": "4270.45",
      "turnover": "37788.2",
      "trades": "13"
    },
    {
      "date": "2023-04-05",
      "bid": "8.7574",
      "ask": "8.8737",
      "open": "8.6412",
      "high": "8.9125",
      "low": "8.6412",
      "close": "8.8737",
      "average": "8.665",
      "volume": "2800.51",
      "turnover": "24266.66",
      "trades": "12"
    },
    {
      "date": "2023-04-06",
      "bid": "8.6218",
      "ask": "8.8931",
      "open": "8.8737",
      "high": "8.8931",
      "low": "8.8349",
      "close": "8.8931",
      "average": "8.8832",
      "volume": "1056",
      "turnover": "9380.66",
      "trades": "4"
    },
    {
      "date": "2023-04-11",
      "bid": "8.8349",
      "ask": "9.4162",
      "open": "8.6218",
      "high": "9.4162",
      "low": "8.4668",
      "close": "8.8543",
      "average": "8.769",
      "volume": "11344.51",
      "turnover": "99480.04",
      "trades": "37"
    },
    {
      "date": "2023-04-12",
      "bid": "9.0287",
      "ask": "9.3775",
      "open": "8.7962",
      "high": "9.4162",
      "low": "8.5443",
      "close": "9.0287",
      "average": "9.0441",
      "volume": "6659.09",
      "turnover": "60225.96",
      "trades": "22"
    },
    {
      "date": "2023-04-13",
      "bid": "8.5637",
      "ask": "8.7187",
      "open": "9.0093",
      "high": "9.0093",
      "low": "8.3312",
      "close": "8.7187",
      "average": "8.5317",
      "volume": "25544.25",
      "turnover": "217937.04",
      "trades": "69"
    },
    {
      "date": "2023-04-14",
      "bid": "8.3118",
      "ask": "8.4668",
      "open": "8.525",
      "high": "8.525",
      "low": "8.0987",
      "close": "8.4668",
      "average": "8.3311",
      "volume": "24845.41",
      "turnover": "206989.88",
      "trades": "80"
    },
    {
      "date": "2023-04-17",
      "bid": "8.1762",
      "ask": "8.3312",
      "open": "8.1181",
      "high": "8.3893",
      "low": "8.1181",
      "close": "8.1762",
      "average": "8.1953",
      "volume": "8790.7",
      "turnover": "72042.92",
      "trades": "29"
    },
    {
      "date": "2023-04-18",
      "bid": "8.1375",
      "ask": "8.3118",
      "open": "8.4087",
      "high": "8.4087",
      "low": "7.9243",
      "close": "8.1375",
      "average": "8.247",
      "volume": "8257.03",
      "turnover": "68096.4",
      "trades": "23"
    },
    {
      "date": "2023-04-19",
      "bid": "7.9825",
      "ask": "8.1181",
      "open": "7.9437",
      "high": "8.3118",
      "low": "7.9437",
      "close": "8.1181",
      "average": "8.1615",
      "volume": "3720.25",
      "turnover": "30362.82",
      "trades": "7"
    },
    {
      "date": "2023-04-20",
      "bid": "8.3118",
      "ask": "8.6025",
      "open": "8.3312",
      "high": "8.6993",
      "low": "8.0406",
      "close": "8.0406",
      "average": "8.6018",
      "volume": "3757.41",
      "turnover": "32320.8",
      "trades": "13"
    },
    {
      "date": "2023-04-21",
      "bid": "8.1181",
      "ask": "8.5443",
      "open": "8.0406",
      "high": "8.68",
      "low": "8.0406",
      "close": "8.5443",
      "average": "8.2864",
      "volume": "4508.9",
      "turnover": "37363.16",
      "trades": "25"
    },
    {
      "date": "2023-04-24",
      "bid": "8.2731",
      "ask": "8.6412",
      "open": "8.5443",
      "high": "8.7187",
      "low": "8.2731",
      "close": "8.2731",
      "average": "8.6032",
      "volume": "6176",
      "turnover": "53134.02",
      "trades": "17"
    },
    {
      "date": "2023-04-25",
      "bid": "8.2731",
      "ask": "8.6606",
      "open": "8.4281",
      "high": "8.6606",
      "low": "8.4281",
      "close": "8.6606",
      "average": "8.4841",
      "volume": "327.22",
      "turnover": "2776.22",
      "trades": "4"
    },
    {
      "date": "2023-04-26",
      "bid": "8.0018",
      "ask": "8.215",
      "open": "8.6606",
      "high": "8.6606",
      "low": "8.1181",
      "close": "8.2343",
      "average": "8.1724",
      "volume": "4856.77",
      "turnover": "39691.64",
      "trades": "28"
    },
    {
      "date": "2023-04-27",
      "bid": "8.0406",
      "ask": "8.1375",
      "open": "8.2343",
      "high": "8.2343",
      "low": "8.0987",
      "close": "8.1762",
      "average": "8.1754",
      "volume": "1431.74",
      "turnover": "11705.22",
      "trades": "9"
    },
    {
      "date": "2023-04-28",
      "bid": "8.2343",
      "ask": "8.4862",
      "open": "8.1762",
      "high": "8.6993",
      "low": "8.0406",
      "close": "8.2343",
      "average": "8.2167",
      "volume": "11444.64",
      "turnover": "94037.6",
      "trades": "32"
    },
    {
      "date": "2023-05-02",
      "bid": "8.3506",
      "ask": "8.525",
      "open": "8.6993",
      "high": "8.6993",
      "low": "8.2537",
      "close": "8.6218",
      "average": "8.5052",
      "volume": "922.83",
      "turnover": "7848.94",
      "trades": "16"
    },
    {
      "date": "2023-05-03",
      "bid": "9.6875",
      "ask": "9.8812",
      "open": "8.6218",
      "high": "11.625",
      "low": "8.6025",
      "close": "9.8812",
      "average": "9.9557",
      "volume": "80181.67",
      "turnover": "798268.12",
      "trades": "227"
    },
    {
      "date": "2023-05-04",
      "bid": "10.6078",
      "ask": "10.85",
      "open": "9.8812",
      "high": "10.8984",
      "low": "9.8812",
      "close": "10.6078",
      "average": "10.4687",
      "volume": "39831.74",
      "turnover": "416991.85",
      "trades": "130"
    },
    {
      "date": "2023-05-05",
      "bid": "10.5109",
      "ask": "10.7531",
      "open": "10.6078",
      "high": "10.8015",
      "low": "10.4625",
      "close": "10.7531",
      "average": "10.5962",
      "volume": "36301.41",
      "turnover": "384660.85",
      "trades": "71"
    },
    {
      "date": "2023-05-08",
      "bid": "11.3828",
      "ask": "11.5765",
      "open": "10.7046",
      "high": "11.625",
      "low": "10.6562",
      "close": "11.4312",
      "average": "11.1569",
      "volume": "55705.8",
      "turnover": "621509.55",
      "trades": "122"
    },
    {
      "date": "2023-05-09",
      "bid": "11.2859",
      "ask": "11.3828",
      "open": "11.4312",
      "high": "11.964",
      "low": "10.9468",
      "close": "11.2859",
      "average": "11.4766",
      "volume": "25380.12",
      "turnover": "291279",
      "trades": "82"
    },
    {
      "date": "2023-05-10",
      "bid": "11.1406",
      "ask": "11.2374",
      "open": "11.3343",
      "high": "11.5281",
      "low": "11.0437",
      "close": "11.2374",
      "average": "11.0786",
      "volume": "17615.48",
      "turnover": "195155.1",
      "trades": "39"
    },
    {
      "date": "2023-05-11",
      "bid": "11.6734",
      "ask": "12.0609",
      "open": "11.189",
      "high": "12.0609",
      "low": "10.8984",
      "close": "12.0609",
      "average": "11.5406",
      "volume": "50883.09",
      "turnover": "587220.6",
      "trades": "74"
    },
    {
      "date": "2023-05-12",
      "bid": "11.625",
      "ask": "11.7703",
      "open": "12.0609",
      "high": "12.1093",
      "low": "11.3828",
      "close": "11.7703",
      "average": "11.7391",
      "volume": "26294.7",
      "turnover": "308677.55",
      "trades": "54"
    },
    {
      "date": "2023-05-15",
      "bid": "11.5765",
      "ask": "11.7703",
      "open": "11.7703",
      "high": "11.7703",
      "low": "11.3343",
      "close": "11.7703",
      "average": "11.5166",
      "volume": "7250.58",
      "turnover": "83502.9",
      "trades": "35"
    },
    {
      "date": "2023-05-16",
      "bid": "11.4796",
      "ask": "11.5765",
      "open": "11.625",
      "high": "11.7703",
      "low": "11.4312",
      "close": "11.4312",
      "average": "11.4736",
      "volume": "25772.38",
      "turnover": "295703.75",
      "trades": "39"
    },
    {
      "date": "2023-05-17",
      "bid": "11.1406",
      "ask": "11.3828",
      "open": "11.4312",
      "high": "11.5281",
      "low": "10.5593",
      "close": "11.2374",
      "average": "10.9225",
      "volume": "27746.06",
      "turnover": "303057.75",
      "trades": "33"
    },
    {
      "date": "2023-05-19",
      "bid": "11.0921",
      "ask": "11.189",
      "open": "11.2374",
      "high": "11.5765",
      "low": "10.9468",
      "close": "11.189",
      "average": "11.1242",
      "volume": "8532.64",
      "turnover": "94919.4",
      "trades": "35"
    },
    {
      "date": "2023-05-22",
      "bid": "11.0921",
      "ask": "11.2374",
      "open": "11.0921",
      "high": "11.189",
      "low": "10.9468",
      "close": "11.1406",
      "average": "11.0861",
      "volume": "3177.29",
      "turnover": "35224.1",
      "trades": "20"
    },
    {
      "date": "2023-05-23",
      "bid": "11.1406",
      "ask": "11.5281",
      "open": "11.1406",
      "high": "11.5765",
      "low": "11.0437",
      "close": "11.5765",
      "average": "11.1569",
      "volume": "6304",
      "turnover": "70333",
      "trades": "23"
    },
    {
      "date": "2023-05-24",
      "bid": "11.1406",
      "ask": "11.4796",
      "open": "11.3343",
      "high": "11.3343",
      "low": "10.9953",
      "close": "11.189",
      "average": "11.0868",
      "volume": "11002.83",
      "turnover": "121986.6",
      "trades": "20"
    },
    {
      "date": "2023-05-25",
      "bid": "11.1406",
      "ask": "11.2859",
      "open": "11.4796",
      "high": "11.5281",
      "low": "11.0921",
      "close": "11.2859",
      "average": "11.3086",
      "volume": "6244.12",
      "turnover": "70612.55",
      "trades": "19"
    },
    {
      "date": "2023-05-26",
      "bid": "11.2374",
      "ask": "11.4312",
      "open": "11.5281",
      "high": "11.5281",
      "low": "11.2374",
      "close": "11.4796",
      "average": "11.403",
      "volume": "3748.12",
      "turnover": "42740.15",
      "trades": "15"
    },
    {
      "date": "2023-05-29",
      "bid": "10.9953",
      "ask": "11.189",
      "open": "11.4796",
      "high": "11.4796",
      "low": "11.0921",
      "close": "11.189",
      "average": "11.1978",
      "volume": "4194.06",
      "turnover": "46964.65",
      "trades": "20"
    },
    {
      "date": "2023-05-30",
      "bid": "10.6562",
      "ask": "10.85",
      "open": "10.85",
      "high": "11.0437",
      "low": "10.414",
      "close": "10.85",
      "average": "10.565",
      "volume": "21033.29",
      "turnover": "222218.35",
      "trades": "52"
    },
    {
      "date": "2023-05-31",
      "bid": "10.2687",
      "ask": "10.3171",
      "open": "10.8015",
      "high": "10.9468",
      "low": "9.8328",
      "close": "10.2687",
      "average": "10.2676",
      "volume": "20379.87",
      "turnover": "209253.2",
      "trades": "63"
    },
    {
      "date": "2023-06-01",
      "bid": "10.414",
      "ask": "11.0921",
      "open": "10.2203",
      "high": "11.1406",
      "low": "10.1234",
      "close": "10.7531",
      "average": "10.6563",
      "volume": "10538.32",
      "turnover": "112299.75",
      "trades": "49"
    },
    {
      "date": "2023-06-02",
      "bid": "11.0437",
      "ask": "11.1406",
      "open": "10.7531",
      "high": "11.1406",
      "low": "10.6562",
      "close": "11.1406",
      "average": "11.0384",
      "volume": "25963.35",
      "turnover": "286595.15",
      "trades": "45"
    },
    {
      "date": "2023-06-05",
      "bid": "12.0125",
      "ask": "12.0609",
      "open": "11.1406",
      "high": "12.1093",
      "low": "10.9953",
      "close": "12.0609",
      "average": "11.4334",
      "volume": "32802.06",
      "turnover": "375040.8",
      "trades": "71"
    },
    {
      "date": "2023-06-07",
      "bid": "12.2062",
      "ask": "12.5937",
      "open": "12.2062",
      "high": "12.5937",
      "low": "12.0609",
      "close": "12.5937",
      "average": "12.399",
      "volume": "33785.8",
      "turnover": "418910.95",
      "trades": "73"
    },
    {
      "date": "2023-06-08",
      "bid": "12.4968",
      "ask": "12.5937",
      "open": "12.5937",
      "high": "12.5937",
      "low": "12.3515",
      "close": "12.5937",
      "average": "12.5216",
      "volume": "14365.93",
      "turnover": "179884.95",
      "trades": "57"
    },
    {
      "date": "2023-06-09",
      "bid": "12.1578",
      "ask": "12.4484",
      "open": "12.5937",
      "high": "12.5937",
      "low": "11.964",
      "close": "12.4484",
      "average": "12.407",
      "volume": "3090.58",
      "turnover": "38345.15",
      "trades": "18"
    },
    {
      "date": "2023-06-12",
      "bid": "11.8187",
      "ask": "11.9156",
      "open": "12.4484",
      "high": "12.4484",
      "low": "11.8187",
      "close": "11.8187",
      "average": "12.2318",
      "volume": "31137.03",
      "turnover": "380864.05",
      "trades": "82"
    },
    {
      "date": "2023-06-13",
      "bid": "11.4796",
      "ask": "11.8187",
      "open": "11.8187",
      "high": "12.1093",
      "low": "11.8187",
      "close": "11.8187",
      "average": "12.0169",
      "volume": "16670.96",
      "turnover": "200333.7",
      "trades": "30"
    },
    {
      "date": "2023-06-14",
      "bid": "11.7703",
      "ask": "12.0125",
      "open": "11.8187",
      "high": "13.2718",
      "low": "11.6734",
      "close": "12.0125",
      "average": "12.1492",
      "volume": "9121.03",
      "turnover": "110814.25",
      "trades": "36"
    },
    {
      "date": "2023-06-15",
      "bid": "12.3515",
      "ask": "12.4484",
      "open": "12.0125",
      "high": "12.5937",
      "low": "11.5281",
      "close": "12.4484",
      "average": "12.047",
      "volume": "31608.77",
      "turnover": "380793.1",
      "trades": "71"
    },
    {
      "date": "2023-06-16",
      "bid": "12.4968",
      "ask": "12.5937",
      "open": "12.3031",
      "high": "12.7875",
      "low": "12.3031",
      "close": "12.5937",
      "average": "12.5937",
      "volume": "22709.67",
      "turnover": "286000",
      "trades": "46"
    },
    {
      "date": "2023-06-19",
      "bid": "11.9156",
      "ask": "12.2546",
      "open": "12.3031",
      "high": "12.9328",
      "low": "12.1578",
      "close": "12.3031",
      "average": "12.4732",
      "volume": "10668.38",
      "turnover": "133069",
      "trades": "20"
    },
    {
      "date": "2023-06-20",
      "bid": "12.1578",
      "ask": "12.2546",
      "open": "12.3031",
      "high": "12.9812",
      "low": "12.0125",
      "close": "12.3515",
      "average": "12.5138",
      "volume": "15485.93",
      "turnover": "193788.2",
      "trades": "43"
    },
    {
      "date": "2023-06-21",
      "bid": "11.1406",
      "ask": "11.9156",
      "open": "12.4484",
      "high": "12.4484",
      "low": "11.8187",
      "close": "11.9156",
      "average": "11.9627",
      "volume": "10915.09",
      "turnover": "130574.2",
      "trades": "23"
    },
    {
      "date": "2023-06-22",
      "bid": "11.9156",
      "ask": "12.40",
      "open": "12.6421",
      "high": "12.8843",
      "low": "11.9156",
      "close": "12.1578",
      "average": "12.2802",
      "volume": "14796.38",
      "turnover": "181703.15",
      "trades": "46"
    },
    {
      "date": "2023-06-26",
      "bid": "11.3828",
      "ask": "11.625",
      "open": "12.1578",
      "high": "12.4484",
      "low": "11.2859",
      "close": "11.4796",
      "average": "11.6511",
      "volume": "29817.8",
      "turnover": "347410.8",
      "trades": "65"
    },
    {
      "date": "2023-06-27",
      "bid": "11.625",
      "ask": "12.5937",
      "open": "11.4796",
      "high": "13.0296",
      "low": "11.2374",
      "close": "12.3031",
      "average": "11.8475",
      "volume": "16780.38",
      "turnover": "198805.55",
      "trades": "43"
    },
    {
      "date": "2023-06-28",
      "bid": "11.5281",
      "ask": "12.3031",
      "open": "12.3031",
      "high": "12.3515",
      "low": "11.4796",
      "close": "12.3515",
      "average": "11.9629",
      "volume": "14647.74",
      "turnover": "175231.1",
      "trades": "40"
    },
    {
      "date": "2023-06-29",
      "bid": "11.7218",
      "ask": "11.8187",
      "open": "11.964",
      "high": "12.1578",
      "low": "11.6734",
      "close": "11.8671",
      "average": "11.905",
      "volume": "10486.7",
      "turnover": "124845.35",
      "trades": "32"
    },
    {
      "date": "2023-06-30",
      "bid": "11.7703",
      "ask": "11.9156",
      "open": "11.8671",
      "high": "11.964",
      "low": "11.7218",
      "close": "11.7703",
      "average": "11.8284",
      "volume": "11597.41",
      "turnover": "137178.85",
      "trades": "42"
    },
    {
      "date": "2023-07-03",
      "bid": "11.5765",
      "ask": "11.7218",
      "open": "11.7703",
      "high": "11.7703",
      "low": "11.5765",
      "close": "11.7703",
      "average": "11.7468",
      "volume": "5451.35",
      "turnover": "64036.1",
      "trades": "20"
    },
    {
      "date": "2023-07-04",
      "bid": "11.3343",
      "ask": "11.625",
      "open": "12.0609",
      "high": "12.2062",
      "low": "11.189",
      "close": "11.625",
      "average": "11.7044",
      "volume": "15985.54",
      "turnover": "187101.15",
      "trades": "34"
    },
    {
      "date": "2023-07-05",
      "bid": "11.5281",
      "ask": "12.2546",
      "open": "11.3828",
      "high": "11.8671",
      "low": "11.3828",
      "close": "11.8671",
      "average": "11.4412",
      "volume": "6326.7",
      "turnover": "72385.25",
      "trades": "8"
    },
    {
      "date": "2023-07-06",
      "bid": "11.6734",
      "ask": "11.8187",
      "open": "11.5765",
      "high": "12.2546",
      "low": "11.5281",
      "close": "11.8187",
      "average": "11.6922",
      "volume": "8773.16",
      "turnover": "102577.7",
      "trades": "26"
    },
    {
      "date": "2023-07-07",
      "bid": "11.189",
      "ask": "11.2859",
      "open": "11.8671",
      "high": "11.8671",
      "low": "10.9468",
      "close": "11.2859",
      "average": "11.3869",
      "volume": "12793.8",
      "turnover": "145682.45",
      "trades": "38"
    },
    {
      "date": "2023-07-10",
      "bid": "10.85",
      "ask": "10.9468",
      "open": "11.1406",
      "high": "11.1406",
      "low": "10.8984",
      "close": "10.9468",
      "average": "10.965",
      "volume": "26199.74",
      "turnover": "287283.3",
      "trades": "42"
    },
    {
      "date": "2023-07-11",
      "bid": "11.0437",
      "ask": "11.1406",
      "open": "10.85",
      "high": "12.0609",
      "low": "10.85",
      "close": "11.1406",
      "average": "11.5132",
      "volume": "6683.87",
      "turnover": "76952.6",
      "trades": "25"
    },
    {
      "date": "2023-07-12",
      "bid": "10.85",
      "ask": "11.1406",
      "open": "11.7703",
      "high": "11.7703",
      "low": "10.8015",
      "close": "11.1406",
      "average": "11.0853",
      "volume": "2979.09",
      "turnover": "33024.2",
      "trades": "18"
    },
    {
      "date": "2023-07-13",
      "bid": "10.8984",
      "ask": "10.9953",
      "open": "10.9468",
      "high": "11.2859",
      "low": "10.8984",
      "close": "10.9953",
      "average": "11.0779",
      "volume": "3696.51",
      "turnover": "40949.9",
      "trades": "16"
    },
    {
      "date": "2023-07-14",
      "bid": "10.8015",
      "ask": "11.5281",
      "open": "10.5593",
      "high": "11.5281",
      "low": "10.5593",
      "close": "10.9953",
      "average": "10.7135",
      "volume": "16343.74",
      "turnover": "175098.65",
      "trades": "36"
    },
    {
      "date": "2023-07-17",
      "bid": "10.5593",
      "ask": "10.9468",
      "open": "10.9468",
      "high": "10.9468",
      "low": "10.3656",
      "close": "10.6078",
      "average": "10.499",
      "volume": "18440.25",
      "turnover": "193604",
      "trades": "44"
    },
    {
      "date": "2023-07-18",
      "bid": "10.6078",
      "ask": "10.9468",
      "open": "10.6078",
      "high": "11.4312",
      "low": "10.6078",
      "close": "10.6078",
      "average": "10.8686",
      "volume": "4739.09",
      "turnover": "51507.9",
      "trades": "18"
    },
    {
      "date": "2023-07-19",
      "bid": "10.6562",
      "ask": "10.8015",
      "open": "10.8015",
      "high": "10.85",
      "low": "10.6562",
      "close": "10.7531",
      "average": "10.8164",
      "volume": "6754.06",
      "turnover": "73055.25",
      "trades": "13"
    },
    {
      "date": "2023-07-20",
      "bid": "10.3171",
      "ask": "10.3656",
      "open": "10.7531",
      "high": "10.7531",
      "low": "10.3171",
      "close": "10.3656",
      "average": "10.5291",
      "volume": "5731.09",
      "turnover": "60343.45",
      "trades": "19"
    },
    {
      "date": "2023-07-21",
      "bid": "10.1234",
      "ask": "10.7531",
      "open": "10.3656",
      "high": "10.7531",
      "low": "10.1718",
      "close": "10.3656",
      "average": "10.3992",
      "volume": "12008.25",
      "turnover": "124876.35",
      "trades": "30"
    },
    {
      "date": "2023-07-24",
      "bid": "10.1234",
      "ask": "10.414",
      "open": "10.5109",
      "high": "10.9953",
      "low": "9.6875",
      "close": "10.6078",
      "average": "10.2052",
      "volume": "12136.25",
      "turnover": "123854.45",
      "trades": "25"
    },
    {
      "date": "2023-07-25",
      "bid": "10.2687",
      "ask": "10.4625",
      "open": "10.1718",
      "high": "10.6078",
      "low": "9.8812",
      "close": "10.2687",
      "average": "10.1371",
      "volume": "7538.58",
      "turnover": "76419.95",
      "trades": "26"
    },
    {
      "date": "2023-07-26",
      "bid": "9.6293",
      "ask": "9.6875",
      "open": "10.2687",
      "high": "10.4625",
      "low": "9.5906",
      "close": "9.6875",
      "average": "9.7816",
      "volume": "32075.35",
      "turnover": "313750.45",
      "trades": "56"
    },
    {
      "date": "2023-07-27",
      "bid": "9.8812",
      "ask": "10.0265",
      "open": "9.8812",
      "high": "10.2687",
      "low": "9.4743",
      "close": "10.0265",
      "average": "9.687",
      "volume": "10134.7",
      "turnover": "98174.81",
      "trades": "27"
    },
    {
      "date": "2023-07-28",
      "bid": "10.3171",
      "ask": "10.414",
      "open": "10.0265",
      "high": "10.414",
      "low": "10.0265",
      "close": "10.3171",
      "average": "10.2069",
      "volume": "4485.16",
      "turnover": "45779.95",
      "trades": "23"
    },
    {
      "date": "2023-07-31",
      "bid": "10.5109",
      "ask": "10.5593",
      "open": "10.3171",
      "high": "10.6078",
      "low": "10.1718",
      "close": "10.5109",
      "average": "10.5451",
      "volume": "904.25",
      "turnover": "9535.5",
      "trades": "12"
    },
    {
      "date": "2023-08-01",
      "bid": "10.4625",
      "ask": "10.7046",
      "open": "10.3171",
      "high": "11.0921",
      "low": "10.2687",
      "close": "10.7046",
      "average": "10.5235",
      "volume": "16845.41",
      "turnover": "177272.65",
      "trades": "30"
    },
    {
      "date": "2023-08-02",
      "bid": "10.5593",
      "ask": "10.7046",
      "open": "10.7531",
      "high": "10.85",
      "low": "10.6562",
      "close": "10.6562",
      "average": "10.784",
      "volume": "4290.06",
      "turnover": "46264.35",
      "trades": "14"
    },
    {
      "date": "2023-08-03",
      "bid": "10.4625",
      "ask": "10.6562",
      "open": "10.3171",
      "high": "10.6562",
      "low": "10.3171",
      "close": "10.4625",
      "average": "10.4286",
      "volume": "4532.64",
      "turnover": "47269.55",
      "trades": "12"
    },
    {
      "date": "2023-08-04",
      "bid": "10.4625",
      "ask": "10.6562",
      "open": "10.6562",
      "high": "10.7046",
      "low": "10.4625",
      "close": "10.4625",
      "average": "10.6427",
      "volume": "282.83",
      "turnover": "3010.2",
      "trades": "6"
    },
    {
      "date": "2023-08-07",
      "bid": "10.6562",
      "ask": "10.8015",
      "open": "10.8015",
      "high": "10.8015",
      "low": "10.5593",
      "close": "10.6562",
      "average": "10.6453",
      "volume": "1465.8",
      "turnover": "15604",
      "trades": "8"
    },
    {
      "date": "2023-08-08",
      "bid": "10.5109",
      "ask": "10.85",
      "open": "10.7531",
      "high": "10.9468",
      "low": "10.3656",
      "close": "10.4625",
      "average": "10.6499",
      "volume": "4232.25",
      "turnover": "45073.5",
      "trades": "16"
    },
    {
      "date": "2023-08-09",
      "bid": "10.4625",
      "ask": "10.85",
      "open": "10.4625",
      "high": "11.0437",
      "low": "10.4625",
      "close": "10.4625",
      "average": "10.5684",
      "volume": "933.16",
      "turnover": "9862.1",
      "trades": "9"
    },
    {
      "date": "2023-08-10",
      "bid": "10.5109",
      "ask": "10.6562",
      "open": "10.4625",
      "high": "10.6562",
      "low": "10.4625",
      "close": "10.6562",
      "average": "10.6279",
      "volume": "4043.35",
      "turnover": "42972.6",
      "trades": "18"
    },
    {
      "date": "2023-08-11",
      "bid": "10.5109",
      "ask": "10.6078",
      "open": "10.6562",
      "high": "10.9468",
      "low": "10.5109",
      "close": "10.5109",
      "average": "10.5183",
      "volume": "3586.06",
      "turnover": "37719.15",
      "trades": "9"
    },
    {
      "date": "2023-08-14",
      "bid": "10.414",
      "ask": "10.8984",
      "open": "10.414",
      "high": "10.7531",
      "low": "10.3656",
      "close": "10.7531",
      "average": "10.5267",
      "volume": "7147.35",
      "turnover": "75238.6",
      "trades": "16"
    },
    {
      "date": "2023-08-15",
      "bid": "10.1718",
      "ask": "10.2687",
      "open": "10.7531",
      "high": "10.7531",
      "low": "10.1718",
      "close": "10.1718",
      "average": "10.3398",
      "volume": "9944.77",
      "turnover": "102827.3",
      "trades": "29"
    },
    {
      "date": "2023-08-16",
      "bid": "10.1234",
      "ask": "10.5109",
      "open": "10.414",
      "high": "10.5109",
      "low": "9.9781",
      "close": "10.5109",
      "average": "10.4425",
      "volume": "3215.48",
      "turnover": "33577.9",
      "trades": "13"
    },
    {
      "date": "2023-08-17",
      "bid": "10.075",
      "ask": "10.1718",
      "open": "10.5109",
      "high": "10.5109",
      "low": "10.1234",
      "close": "10.1718",
      "average": "10.1737",
      "volume": "6422.7",
      "turnover": "65343.05",
      "trades": "13"
    },
    {
      "date": "2023-08-18",
      "bid": "9.8328",
      "ask": "9.9296",
      "open": "10.1718",
      "high": "10.2203",
      "low": "9.6875",
      "close": "9.9296",
      "average": "9.9618",
      "volume": "22445.41",
      "turnover": "223597.8",
      "trades": "52"
    },
    {
      "date": "2023-08-21",
      "bid": "10.1718",
      "ask": "10.2687",
      "open": "9.8328",
      "high": "10.2687",
      "low": "9.5518",
      "close": "10.1718",
      "average": "10.0008",
      "volume": "18380.38",
      "turnover": "183820.79",
      "trades": "28"
    },
    {
      "date": "2023-08-22",
      "bid": "10.1718",
      "ask": "10.3171",
      "open": "10.6078",
      "high": "10.6078",
      "low": "10.6078",
      "close": "10.6078",
      "average": "10.6078",
      "volume": "105.29",
      "turnover": "1116.9",
      "trades": "2"
    },
    {
      "date": "2023-08-23",
      "bid": "10.3656",
      "ask": "10.4625",
      "open": "10.3171",
      "high": "10.85",
      "low": "10.0265",
      "close": "10.3656",
      "average": "10.2631",
      "volume": "20346.83",
      "turnover": "208821.3",
      "trades": "40"
    },
    {
      "date": "2023-08-24",
      "bid": "10.2203",
      "ask": "10.5593",
      "open": "10.8015",
      "high": "10.8015",
      "low": "10.1234",
      "close": "10.5593",
      "average": "10.4424",
      "volume": "7439.48",
      "turnover": "77686.6",
      "trades": "30"
    },
    {
      "date": "2023-08-25",
      "bid": "10.3171",
      "ask": "10.5109",
      "open": "10.5593",
      "high": "10.7046",
      "low": "10.3171",
      "close": "10.5593",
      "average": "10.6352",
      "volume": "6218.32",
      "turnover": "66133.2",
      "trades": "30"
    },
    {
      "date": "2023-08-28",
      "bid": "10.3656",
      "ask": "10.5593",
      "open": "10.5593",
      "high": "10.9953",
      "low": "10.3171",
      "close": "10.6562",
      "average": "10.594",
      "volume": "3523.09",
      "turnover": "37323.75",
      "trades": "19"
    },
    {
      "date": "2023-08-29",
      "bid": "10.3656",
      "ask": "10.6562",
      "open": "10.6562",
      "high": "10.6562",
      "low": "10.6078",
      "close": "10.6078",
      "average": "10.6541",
      "volume": "2896.51",
      "turnover": "30859.75",
      "trades": "8"
    },
    {
      "date": "2023-08-30",
      "bid": "10.2203",
      "ask": "10.4625",
      "open": "11.625",
      "high": "11.7218",
      "low": "9.8328",
      "close": "10.2203",
      "average": "10.4284",
      "volume": "13629.93",
      "turnover": "142139.9",
      "trades": "48"
    },
    {
      "date": "2023-08-31",
      "bid": "10.4625",
      "ask": "10.6078",
      "open": "9.8812",
      "high": "10.6078",
      "low": "9.8812",
      "close": "10.6078",
      "average": "10.4264",
      "volume": "5711.48",
      "turnover": "59550.35",
      "trades": "21"
    },
    {
      "date": "2023-09-01",
      "bid": "10.5109",
      "ask": "10.6562",
      "open": "10.3171",
      "high": "10.6562",
      "low": "10.2687",
      "close": "10.5109",
      "average": "10.4962",
      "volume": "2383.48",
      "turnover": "25017.65",
      "trades": "17"
    },
    {
      "date": "2023-09-04",
      "bid": "10.5109",
      "ask": "10.8984",
      "open": "10.5109",
      "high": "10.6562",
      "low": "10.4625",
      "close": "10.5109",
      "average": "10.6499",
      "volume": "3804.9",
      "turnover": "40522.1",
      "trades": "9"
    },
    {
      "date": "2023-09-05",
      "bid": "10.4625",
      "ask": "10.7046",
      "open": "10.5109",
      "high": "10.8984",
      "low": "10.4625",
      "close": "10.7531",
      "average": "10.5193",
      "volume": "2134.7",
      "turnover": "22455.85",
      "trades": "8"
    },
    {
      "date": "2023-09-06",
      "bid": "10.3656",
      "ask": "10.5593",
      "open": "10.7531",
      "high": "10.7531",
      "low": "10.3656",
      "close": "10.5593",
      "average": "10.4842",
      "volume": "852.64",
      "turnover": "8939.4",
      "trades": "10"
    },
    {
      "date": "2023-09-07",
      "bid": "10.1234",
      "ask": "10.3656",
      "open": "10.3656",
      "high": "10.3656",
      "low": "10.0265",
      "close": "10.3656",
      "average": "10.1846",
      "volume": "2684.9",
      "turnover": "27344.8",
      "trades": "15"
    },
    {
      "date": "2023-09-08",
      "bid": "9.8812",
      "ask": "10.2203",
      "open": "10.1234",
      "high": "10.1718",
      "low": "9.9781",
      "close": "10.1718",
      "average": "10.1038",
      "volume": "5649.54",
      "turnover": "57082.4",
      "trades": "12"
    },
    {
      "date": "2023-09-11",
      "bid": "9.8812",
      "ask": "10.075",
      "open": "10.1718",
      "high": "10.1718",
      "low": "9.9296",
      "close": "10.075",
      "average": "9.9332",
      "volume": "2824.25",
      "turnover": "28054.15",
      "trades": "9"
    },
    {
      "date": "2023-09-12",
      "bid": "9.8328",
      "ask": "9.8812",
      "open": "9.8812",
      "high": "10.075",
      "low": "9.6487",
      "close": "9.8812",
      "average": "9.7051",
      "volume": "10514.58",
      "turnover": "102045.1",
      "trades": "25"
    },
    {
      "date": "2023-09-13",
      "bid": "9.8812",
      "ask": "10.1234",
      "open": "9.8812",
      "high": "10.1234",
      "low": "9.4937",
      "close": "10.1234",
      "average": "9.778",
      "volume": "5298.58",
      "turnover": "51810.02",
      "trades": "19"
    },
    {
      "date": "2023-09-14",
      "bid": "9.6875",
      "ask": "9.8812",
      "open": "9.7359",
      "high": "9.8812",
      "low": "9.6875",
      "close": "9.8812",
      "average": "9.7773",
      "volume": "2080",
      "turnover": "20336.7",
      "trades": "8"
    },
    {
      "date": "2023-09-15",
      "bid": "9.5906",
      "ask": "9.7359",
      "open": "9.8328",
      "high": "9.8328",
      "low": "9.61",
      "close": "9.7359",
      "average": "9.6976",
      "volume": "2619.87",
      "turnover": "25406.73",
      "trades": "16"
    },
    {
      "date": "2023-09-18",
      "bid": "9.5131",
      "ask": "9.6875",
      "open": "9.4743",
      "high": "9.6875",
      "low": "9.2999",
      "close": "9.6875",
      "average": "9.4091",
      "volume": "17650.58",
      "turnover": "166077.58",
      "trades": "35"
    },
    {
      "date": "2023-09-19",
      "bid": "9.5131",
      "ask": "9.9781",
      "open": "9.7359",
      "high": "9.7359",
      "low": "9.5131",
      "close": "9.5325",
      "average": "9.6687",
      "volume": "6505.29",
      "turnover": "62897.94",
      "trades": "15"
    },
    {
      "date": "2023-09-20",
      "bid": "9.4162",
      "ask": "9.7359",
      "open": "9.7843",
      "high": "9.7843",
      "low": "9.7359",
      "close": "9.7359",
      "average": "9.7404",
      "volume": "220.9",
      "turnover": "2151.7",
      "trades": "4"
    },
    {
      "date": "2023-09-21",
      "bid": "9.7843",
      "ask": "10.075",
      "open": "10.0265",
      "high": "10.1718",
      "low": "9.7843",
      "close": "9.8812",
      "average": "10.0095",
      "volume": "32441.8",
      "turnover": "324727.85",
      "trades": "69"
    },
    {
      "date": "2023-09-22",
      "bid": "9.8812",
      "ask": "10.1234",
      "open": "9.8812",
      "high": "10.1718",
      "low": "9.7843",
      "close": "10.1718",
      "average": "9.9535",
      "volume": "8778.32",
      "turnover": "87374.95",
      "trades": "23"
    },
    {
      "date": "2023-09-25",
      "bid": "9.6875",
      "ask": "9.8328",
      "open": "10.1718",
      "high": "10.1718",
      "low": "9.6681",
      "close": "9.6875",
      "average": "9.8071",
      "volume": "6626.06",
      "turnover": "64982.8",
      "trades": "26"
    },
    {
      "date": "2023-09-26",
      "bid": "9.4937",
      "ask": "9.61",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.4356",
      "close": "9.61",
      "average": "9.5692",
      "volume": "13773.41",
      "turnover": "132316.96",
      "trades": "23"
    },
    {
      "date": "2023-09-27",
      "bid": "9.5131",
      "ask": "9.5712",
      "open": "9.6293",
      "high": "9.6681",
      "low": "9.5325",
      "close": "9.5712",
      "average": "9.6155",
      "volume": "2883.09",
      "turnover": "27722.52",
      "trades": "11"
    },
    {
      "date": "2023-09-28",
      "bid": "9.4162",
      "ask": "9.4937",
      "open": "9.6681",
      "high": "9.6681",
      "low": "9.3387",
      "close": "9.5712",
      "average": "9.5906",
      "volume": "2226.58",
      "turnover": "21354.28",
      "trades": "7"
    },
    {
      "date": "2023-09-29",
      "bid": "9.2999",
      "ask": "9.3968",
      "open": "9.5712",
      "high": "9.6875",
      "low": "9.3775",
      "close": "9.3968",
      "average": "9.5024",
      "volume": "3506.58",
      "turnover": "33321.02",
      "trades": "15"
    },
    {
      "date": "2023-10-02",
      "bid": "9.3968",
      "ask": "9.5518",
      "open": "9.3968",
      "high": "9.6487",
      "low": "9.3968",
      "close": "9.5518",
      "average": "9.5491",
      "volume": "385.03",
      "turnover": "3676.72",
      "trades": "5"
    },
    {
      "date": "2023-10-03",
      "bid": "9.5906",
      "ask": "9.6487",
      "open": "9.5518",
      "high": "9.6875",
      "low": "9.5518",
      "close": "9.5906",
      "average": "9.6692",
      "volume": "2956.38",
      "turnover": "28586.24",
      "trades": "9"
    },
    {
      "date": "2023-10-04",
      "bid": "9.145",
      "ask": "9.1837",
      "open": "9.6875",
      "high": "9.6875",
      "low": "8.99",
      "close": "9.1837",
      "average": "9.1978",
      "volume": "11160.77",
      "turnover": "102655.98",
      "trades": "32"
    },
    {
      "date": "2023-10-05",
      "bid": "8.6218",
      "ask": "8.7768",
      "open": "9.1837",
      "high": "9.1837",
      "low": "8.6993",
      "close": "8.7768",
      "average": "8.7461",
      "volume": "24525.41",
      "turnover": "214502.9",
      "trades": "47"
    },
    {
      "date": "2023-10-06",
      "bid": "8.6218",
      "ask": "8.7962",
      "open": "8.7768",
      "high": "8.8156",
      "low": "8.7187",
      "close": "8.7187",
      "average": "8.7243",
      "volume": "2449.54",
      "turnover": "21370.86",
      "trades": "14"
    },
    {
      "date": "2023-10-09",
      "bid": "8.37",
      "ask": "8.4668",
      "open": "7.7887",
      "high": "8.5443",
      "low": "7.7887",
      "close": "8.4668",
      "average": "8.3886",
      "volume": "7692.38",
      "turnover": "64528.22",
      "trades": "33"
    },
    {
      "date": "2023-10-10",
      "bid": "8.8156",
      "ask": "8.9512",
      "open": "8.5056",
      "high": "8.9706",
      "low": "8.5056",
      "close": "8.9706",
      "average": "8.7492",
      "volume": "4485.16",
      "turnover": "39242.06",
      "trades": "15"
    },
    {
      "date": "2023-10-11",
      "bid": "8.9318",
      "ask": "9.1643",
      "open": "8.8156",
      "high": "9.3775",
      "low": "8.8156",
      "close": "9.0674",
      "average": "9.1332",
      "volume": "10509.41",
      "turnover": "95985.26",
      "trades": "27"
    },
    {
      "date": "2023-10-12",
      "bid": "8.525",
      "ask": "8.8156",
      "open": "8.9125",
      "high": "9.1256",
      "low": "8.6993",
      "close": "8.8156",
      "average": "8.8392",
      "volume": "10112",
      "turnover": "89382.56",
      "trades": "21"
    },
    {
      "date": "2023-10-13",
      "bid": "8.6218",
      "ask": "8.7768",
      "open": "8.7187",
      "high": "8.7768",
      "low": "8.525",
      "close": "8.7768",
      "average": "8.70",
      "volume": "1943.74",
      "turnover": "16910.64",
      "trades": "9"
    },
    {
      "date": "2023-10-16",
      "bid": "8.4668",
      "ask": "9.0674",
      "open": "8.7768",
      "high": "8.8543",
      "low": "8.7768",
      "close": "8.8543",
      "average": "8.7843",
      "volume": "8150.7",
      "turnover": "71598.68",
      "trades": "9"
    },
    {
      "date": "2023-10-17",
      "bid": "10.075",
      "ask": "10.2203",
      "open": "9.4937",
      "high": "11.4312",
      "low": "9.455",
      "close": "10.2203",
      "average": "10.1572",
      "volume": "70289.54",
      "turnover": "713947.35",
      "trades": "194"
    },
    {
      "date": "2023-10-18",
      "bid": "10.6562",
      "ask": "10.7531",
      "open": "10.2203",
      "high": "11.2374",
      "low": "9.9781",
      "close": "10.85",
      "average": "10.747",
      "volume": "46383.48",
      "turnover": "498482.85",
      "trades": "156"
    },
    {
      "date": "2023-10-19",
      "bid": "10.5109",
      "ask": "10.8015",
      "open": "10.85",
      "high": "12.3031",
      "low": "10.3171",
      "close": "10.7531",
      "average": "11.2512",
      "volume": "66632.25",
      "turnover": "749695.9",
      "trades": "137"
    },
    {
      "date": "2023-10-20",
      "bid": "10.414",
      "ask": "10.5593",
      "open": "10.7531",
      "high": "10.9953",
      "low": "10.3171",
      "close": "10.5593",
      "average": "10.6116",
      "volume": "5592.77",
      "turnover": "59349",
      "trades": "30"
    },
    {
      "date": "2023-10-23",
      "bid": "10.2687",
      "ask": "10.3656",
      "open": "10.5593",
      "high": "10.7531",
      "low": "10.2687",
      "close": "10.3656",
      "average": "10.5688",
      "volume": "13057.03",
      "turnover": "137998.05",
      "trades": "39"
    },
    {
      "date": "2023-10-24",
      "bid": "10.2687",
      "ask": "10.4625",
      "open": "10.2203",
      "high": "10.3656",
      "low": "10.1234",
      "close": "10.1234",
      "average": "10.301",
      "volume": "3003.87",
      "turnover": "30942.9",
      "trades": "16"
    },
    {
      "date": "2023-10-25",
      "bid": "9.4743",
      "ask": "9.8328",
      "open": "10.1234",
      "high": "10.6078",
      "low": "9.6875",
      "close": "9.6875",
      "average": "9.9809",
      "volume": "12100.12",
      "turnover": "120770.2",
      "trades": "37"
    },
    {
      "date": "2023-10-26",
      "bid": "9.6875",
      "ask": "9.9296",
      "open": "9.6875",
      "high": "10.6078",
      "low": "9.4937",
      "close": "9.6293",
      "average": "9.8002",
      "volume": "15608.77",
      "turnover": "152969.78",
      "trades": "38"
    },
    {
      "date": "2023-10-27",
      "bid": "10.1718",
      "ask": "10.6562",
      "open": "10.075",
      "high": "10.7531",
      "low": "9.6681",
      "close": "10.6562",
      "average": "10.1941",
      "volume": "10628.12",
      "turnover": "108344.95",
      "trades": "45"
    },
    {
      "date": "2023-10-30",
      "bid": "10.0265",
      "ask": "10.1234",
      "open": "10.6562",
      "high": "10.9953",
      "low": "9.1837",
      "close": "10.1234",
      "average": "10.0322",
      "volume": "40826.83",
      "turnover": "409586.56",
      "trades": "83"
    },
    {
      "date": "2023-10-31",
      "bid": "10.8984",
      "ask": "10.9953",
      "open": "10.1234",
      "high": "12.0125",
      "low": "9.9296",
      "close": "10.9468",
      "average": "11.0029",
      "volume": "31129.8",
      "turnover": "342519.5",
      "trades": "100"
    },
    {
      "date": "2023-11-01",
      "bid": "10.3171",
      "ask": "10.3656",
      "open": "11.4796",
      "high": "11.4796",
      "low": "10.2203",
      "close": "10.3171",
      "average": "10.5796",
      "volume": "1664",
      "turnover": "17604.55",
      "trades": "27"
    },
    {
      "date": "2023-11-02",
      "bid": "10.4625",
      "ask": "10.6562",
      "open": "10.6078",
      "high": "11.189",
      "low": "10.3171",
      "close": "10.6562",
      "average": "10.8331",
      "volume": "5273.8",
      "turnover": "57131.8",
      "trades": "18"
    },
    {
      "date": "2023-11-03",
      "bid": "10.8984",
      "ask": "11.0921",
      "open": "10.6562",
      "high": "11.3343",
      "low": "10.6562",
      "close": "10.8984",
      "average": "11.1169",
      "volume": "1266.58",
      "turnover": "14080.55",
      "trades": "8"
    },
    {
      "date": "2023-11-06",
      "bid": "10.3656",
      "ask": "10.8015",
      "open": "10.8984",
      "high": "10.8984",
      "low": "10.4625",
      "close": "10.6562",
      "average": "10.7366",
      "volume": "3510.7",
      "turnover": "37693.2",
      "trades": "23"
    },
    {
      "date": "2023-11-07",
      "bid": "10.6078",
      "ask": "10.8984",
      "open": "10.6562",
      "high": "11.0921",
      "low": "10.2687",
      "close": "10.9468",
      "average": "10.7933",
      "volume": "4208.51",
      "turnover": "45424",
      "trades": "19"
    },
    {
      "date": "2023-11-08",
      "bid": "10.5593",
      "ask": "10.6562",
      "open": "10.6562",
      "high": "10.9468",
      "low": "10.4625",
      "close": "10.5593",
      "average": "10.6504",
      "volume": "3920.51",
      "turnover": "41755.25",
      "trades": "24"
    },
    {
      "date": "2023-11-09",
      "bid": "10.4625",
      "ask": "10.85",
      "open": "10.5593",
      "high": "10.9953",
      "low": "10.4625",
      "close": "10.4625",
      "average": "10.5724",
      "volume": "31949.41",
      "turnover": "337783.55",
      "trades": "39"
    },
    {
      "date": "2023-11-10",
      "bid": "10.2203",
      "ask": "10.2687",
      "open": "10.414",
      "high": "10.6562",
      "low": "10.2203",
      "close": "10.2203",
      "average": "10.369",
      "volume": "1930.32",
      "turnover": "20015.6",
      "trades": "11"
    },
    {
      "date": "2023-11-13",
      "bid": "9.5906",
      "ask": "9.6875",
      "open": "10.2203",
      "high": "10.2687",
      "low": "9.4937",
      "close": "9.6875",
      "average": "9.6918",
      "volume": "53466.83",
      "turnover": "518195.06",
      "trades": "72"
    },
    {
      "date": "2023-11-14",
      "bid": "9.4937",
      "ask": "9.6487",
      "open": "9.6875",
      "high": "9.8328",
      "low": "9.3775",
      "close": "9.6487",
      "average": "9.6313",
      "volume": "13853.93",
      "turnover": "133431.88",
      "trades": "26"
    },
    {
      "date": "2023-11-15",
      "bid": "9.2612",
      "ask": "9.2999",
      "open": "9.4937",
      "high": "9.6681",
      "low": "9.2225",
      "close": "9.2999",
      "average": "9.3532",
      "volume": "25818.83",
      "turnover": "241490.52",
      "trades": "59"
    },
    {
      "date": "2023-11-16",
      "bid": "9.3581",
      "ask": "9.5906",
      "open": "9.3581",
      "high": "9.5906",
      "low": "9.2999",
      "close": "9.4937",
      "average": "9.4702",
      "volume": "1736.25",
      "turnover": "16442.72",
      "trades": "12"
    },
    {
      "date": "2023-11-17",
      "bid": "9.5906",
      "ask": "9.6875",
      "open": "9.6293",
      "high": "9.6875",
      "low": "9.6293",
      "close": "9.6875",
      "average": "9.6833",
      "volume": "7719.22",
      "turnover": "74747.7",
      "trades": "16"
    },
    {
      "date": "2023-11-20",
      "bid": "9.5325",
      "ask": "9.6487",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.3968",
      "close": "9.5325",
      "average": "9.5727",
      "volume": "1736.25",
      "turnover": "16620.68",
      "trades": "13"
    },
    {
      "date": "2023-11-21",
      "bid": "9.3775",
      "ask": "9.5518",
      "open": "9.3775",
      "high": "9.6875",
      "low": "9.3775",
      "close": "9.3775",
      "average": "9.3934",
      "volume": "10441.29",
      "turnover": "98080.16",
      "trades": "15"
    },
    {
      "date": "2023-11-22",
      "bid": "9.4743",
      "ask": "9.4937",
      "open": "9.2418",
      "high": "9.4743",
      "low": "9.145",
      "close": "9.4743",
      "average": "9.2752",
      "volume": "10617.8",
      "turnover": "98482.4",
      "trades": "18"
    },
    {
      "date": "2023-11-23",
      "bid": "9.7843",
      "ask": "10.0265",
      "open": "9.4743",
      "high": "10.8015",
      "low": "9.4743",
      "close": "9.9296",
      "average": "10.1338",
      "volume": "19578.83",
      "turnover": "198407.56",
      "trades": "65"
    },
    {
      "date": "2023-11-24",
      "bid": "9.8328",
      "ask": "10.0265",
      "open": "9.9296",
      "high": "10.0265",
      "low": "9.61",
      "close": "9.9781",
      "average": "9.8804",
      "volume": "15491.09",
      "turnover": "153059.31",
      "trades": "35"
    },
    {
      "date": "2023-11-27",
      "bid": "9.6293",
      "ask": "9.8812",
      "open": "10.2687",
      "high": "10.2687",
      "low": "9.61",
      "close": "9.8812",
      "average": "9.8484",
      "volume": "6377.29",
      "turnover": "62806.44",
      "trades": "29"
    },
    {
      "date": "2023-11-28",
      "bid": "9.9296",
      "ask": "10.1234",
      "open": "9.8812",
      "high": "10.414",
      "low": "9.5906",
      "close": "10.0265",
      "average": "10.0426",
      "volume": "17863.22",
      "turnover": "179394.35",
      "trades": "29"
    },
    {
      "date": "2023-11-29",
      "bid": "10.2203",
      "ask": "10.5109",
      "open": "10.0265",
      "high": "11.5281",
      "low": "10.0265",
      "close": "10.414",
      "average": "10.5167",
      "volume": "21680.51",
      "turnover": "228008.15",
      "trades": "68"
    },
    {
      "date": "2023-11-30",
      "bid": "10.2203",
      "ask": "10.4625",
      "open": "10.4625",
      "high": "10.8015",
      "low": "10.2687",
      "close": "10.2687",
      "average": "10.535",
      "volume": "8337.54",
      "turnover": "87836.95",
      "trades": "32"
    },
    {
      "date": "2023-12-01",
      "bid": "10.2687",
      "ask": "10.5109",
      "open": "10.7046",
      "high": "10.7046",
      "low": "10.1718",
      "close": "10.5109",
      "average": "10.4528",
      "volume": "17698.06",
      "turnover": "184994.1",
      "trades": "33"
    },
    {
      "date": "2023-12-04",
      "bid": "10.2203",
      "ask": "10.2687",
      "open": "10.6078",
      "high": "10.6078",
      "low": "10.1718",
      "close": "10.2687",
      "average": "10.2378",
      "volume": "4224",
      "turnover": "43244.7",
      "trades": "16"
    },
    {
      "date": "2023-12-05",
      "bid": "9.9296",
      "ask": "9.9781",
      "open": "10.2687",
      "high": "10.4625",
      "low": "9.6875",
      "close": "9.9296",
      "average": "10.0758",
      "volume": "11947.35",
      "turnover": "120380.4",
      "trades": "39"
    },
    {
      "date": "2023-12-06",
      "bid": "9.7843",
      "ask": "9.8812",
      "open": "9.9296",
      "high": "10.0265",
      "low": "9.6487",
      "close": "9.8812",
      "average": "9.7247",
      "volume": "8138.32",
      "turnover": "79143.29",
      "trades": "34"
    },
    {
      "date": "2023-12-07",
      "bid": "9.6487",
      "ask": "9.6875",
      "open": "9.8812",
      "high": "9.8812",
      "low": "9.6487",
      "close": "9.6875",
      "average": "9.6978",
      "volume": "9091.09",
      "turnover": "88163.9",
      "trades": "31"
    },
    {
      "date": "2023-12-08",
      "bid": "9.6875",
      "ask": "9.7359",
      "open": "9.8812",
      "high": "9.9296",
      "low": "9.6487",
      "close": "9.6875",
      "average": "9.6937",
      "volume": "9738.32",
      "turnover": "94401.76",
      "trades": "29"
    },
    {
      "date": "2023-12-11",
      "bid": "10.1718",
      "ask": "10.2687",
      "open": "9.6875",
      "high": "10.7046",
      "low": "9.6875",
      "close": "10.1718",
      "average": "10.3898",
      "volume": "20102.19",
      "turnover": "208858.5",
      "trades": "53"
    },
    {
      "date": "2023-12-12",
      "bid": "9.8812",
      "ask": "9.9296",
      "open": "10.1718",
      "high": "10.3656",
      "low": "9.7843",
      "close": "9.9296",
      "average": "10.1339",
      "volume": "15637.67",
      "turnover": "158471.65",
      "trades": "38"
    },
    {
      "date": "2023-12-13",
      "bid": "9.7843",
      "ask": "10.075",
      "open": "9.6875",
      "high": "10.075",
      "low": "9.6875",
      "close": "10.075",
      "average": "9.9181",
      "volume": "12237.41",
      "turnover": "121372.85",
      "trades": "22"
    },
    {
      "date": "2023-12-14",
      "bid": "9.7359",
      "ask": "9.7843",
      "open": "9.6875",
      "high": "9.9296",
      "low": "9.6487",
      "close": "9.7843",
      "average": "9.7775",
      "volume": "11445.67",
      "turnover": "111910.85",
      "trades": "41"
    },
    {
      "date": "2023-12-15",
      "bid": "9.5518",
      "ask": "9.8328",
      "open": "9.6875",
      "high": "9.9296",
      "low": "9.5325",
      "close": "9.5325",
      "average": "9.7189",
      "volume": "7085.41",
      "turnover": "68863.09",
      "trades": "25"
    },
    {
      "date": "2023-12-18",
      "bid": "9.6487",
      "ask": "9.7843",
      "open": "9.5325",
      "high": "10.414",
      "low": "9.5325",
      "close": "9.6487",
      "average": "9.8023",
      "volume": "7756.38",
      "turnover": "76031.34",
      "trades": "21"
    },
    {
      "date": "2023-12-19",
      "bid": "9.5906",
      "ask": "9.6875",
      "open": "9.6487",
      "high": "9.6875",
      "low": "9.5712",
      "close": "9.6487",
      "average": "9.6492",
      "volume": "3218.58",
      "turnover": "31056.76",
      "trades": "21"
    },
    {
      "date": "2023-12-20",
      "bid": "9.5325",
      "ask": "9.6681",
      "open": "9.5712",
      "high": "9.6875",
      "low": "9.4356",
      "close": "9.6875",
      "average": "9.6324",
      "volume": "23432.25",
      "turnover": "225709.64",
      "trades": "40"
    },
    {
      "date": "2023-12-21",
      "bid": "9.455",
      "ask": "9.61",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.455",
      "close": "9.455",
      "average": "9.4885",
      "volume": "4522.32",
      "turnover": "42910.1",
      "trades": "15"
    },
    {
      "date": "2023-12-22",
      "bid": "9.61",
      "ask": "9.6487",
      "open": "9.6293",
      "high": "9.6487",
      "low": "9.4937",
      "close": "9.6487",
      "average": "9.4986",
      "volume": "31589.16",
      "turnover": "300056.44",
      "trades": "20"
    },
    {
      "date": "2023-12-27",
      "bid": "9.8812",
      "ask": "10.1234",
      "open": "9.6875",
      "high": "10.1234",
      "low": "9.6875",
      "close": "10.1234",
      "average": "9.8924",
      "volume": "7259.87",
      "turnover": "71817.85",
      "trades": "34"
    },
    {
      "date": "2023-12-28",
      "bid": "9.8812",
      "ask": "10.075",
      "open": "10.3171",
      "high": "10.3171",
      "low": "9.7843",
      "close": "9.8812",
      "average": "9.9982",
      "volume": "7380.64",
      "turnover": "73793.45",
      "trades": "20"
    },
    {
      "date": "2023-12-29",
      "bid": "9.7843",
      "ask": "10.0265",
      "open": "10.3171",
      "high": "10.3171",
      "low": "9.8328",
      "close": "10.075",
      "average": "9.9571",
      "volume": "3077.16",
      "turnover": "30639.65",
      "trades": "8"
    },
    {
      "date": "2024-01-02",
      "bid": "9.7359",
      "ask": "9.8328",
      "open": "10.075",
      "high": "10.2687",
      "low": "9.3193",
      "close": "9.8328",
      "average": "9.8031",
      "volume": "17084.9",
      "turnover": "167486.7",
      "trades": "54"
    },
    {
      "date": "2024-01-03",
      "bid": "9.5906",
      "ask": "9.7359",
      "open": "9.6293",
      "high": "9.8328",
      "low": "9.4743",
      "close": "9.7359",
      "average": "9.6166",
      "volume": "8113.54",
      "turnover": "78025.39",
      "trades": "29"
    },
    {
      "date": "2024-01-04",
      "bid": "9.6681",
      "ask": "9.9296",
      "open": "9.7359",
      "high": "9.9296",
      "low": "9.4162",
      "close": "9.9296",
      "average": "9.5403",
      "volume": "10602.32",
      "turnover": "101150.05",
      "trades": "36"
    },
    {
      "date": "2024-01-05",
      "bid": "9.5906",
      "ask": "9.6293",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.455",
      "close": "9.6293",
      "average": "9.4938",
      "volume": "21852.9",
      "turnover": "207468.18",
      "trades": "32"
    },
    {
      "date": "2024-01-08",
      "bid": "9.6875",
      "ask": "9.9781",
      "open": "9.6875",
      "high": "9.9781",
      "low": "9.6681",
      "close": "9.9296",
      "average": "9.7422",
      "volume": "19048.25",
      "turnover": "185573.05",
      "trades": "44"
    },
    {
      "date": "2024-01-09",
      "bid": "9.6875",
      "ask": "9.8812",
      "open": "9.9296",
      "high": "9.9296",
      "low": "9.61",
      "close": "9.8812",
      "average": "9.6842",
      "volume": "10618.83",
      "turnover": "102834.85",
      "trades": "19"
    },
    {
      "date": "2024-01-10",
      "bid": "9.6875",
      "ask": "9.7359",
      "open": "9.6875",
      "high": "9.8328",
      "low": "9.6875",
      "close": "9.7359",
      "average": "9.7295",
      "volume": "14118.19",
      "turnover": "137364.1",
      "trades": "23"
    },
    {
      "date": "2024-01-11",
      "bid": "9.8812",
      "ask": "10.1234",
      "open": "9.8328",
      "high": "10.1718",
      "low": "9.8328",
      "close": "9.9296",
      "average": "9.945",
      "volume": "11722.32",
      "turnover": "116579.95",
      "trades": "30"
    },
    {
      "date": "2024-01-12",
      "bid": "9.7359",
      "ask": "9.8812",
      "open": "10.1234",
      "high": "10.1718",
      "low": "9.6875",
      "close": "9.8812",
      "average": "9.9664",
      "volume": "8631.74",
      "turnover": "86027.3",
      "trades": "16"
    },
    {
      "date": "2024-01-15",
      "bid": "9.6681",
      "ask": "9.8328",
      "open": "9.8812",
      "high": "9.8812",
      "low": "9.6681",
      "close": "9.7843",
      "average": "9.7206",
      "volume": "13883.87",
      "turnover": "134959.34",
      "trades": "27"
    },
    {
      "date": "2024-01-16",
      "bid": "9.6875",
      "ask": "9.7843",
      "open": "9.6681",
      "high": "9.8328",
      "low": "9.6681",
      "close": "9.7359",
      "average": "9.6994",
      "volume": "994.06",
      "turnover": "9641.8",
      "trades": "10"
    },
    {
      "date": "2024-01-17",
      "bid": "9.6487",
      "ask": "9.9296",
      "open": "9.7843",
      "high": "9.7843",
      "low": "9.6487",
      "close": "9.7843",
      "average": "9.6568",
      "volume": "1969.54",
      "turnover": "19019.7",
      "trades": "9"
    },
    {
      "date": "2024-01-18",
      "bid": "9.6875",
      "ask": "10.0265",
      "open": "9.6487",
      "high": "10.0265",
      "low": "9.6487",
      "close": "10.0265",
      "average": "9.8406",
      "volume": "4047.48",
      "turnover": "39829.9",
      "trades": "12"
    },
    {
      "date": "2024-01-19",
      "bid": "9.6875",
      "ask": "9.7843",
      "open": "10.0265",
      "high": "10.0265",
      "low": "9.6875",
      "close": "9.7843",
      "average": "9.7861",
      "volume": "2987.35",
      "turnover": "29234.7",
      "trades": "8"
    },
    {
      "date": "2024-01-22",
      "bid": "9.5131",
      "ask": "9.6681",
      "open": "9.7359",
      "high": "9.7359",
      "low": "9.5131",
      "close": "9.6681",
      "average": "9.5925",
      "volume": "2318.45",
      "turnover": "22239.92",
      "trades": "9"
    },
    {
      "date": "2024-01-23",
      "bid": "9.61",
      "ask": "9.7843",
      "open": "9.6681",
      "high": "9.7843",
      "low": "9.6681",
      "close": "9.7843",
      "average": "9.6801",
      "volume": "7609.8",
      "turnover": "73664.2",
      "trades": "15"
    },
    {
      "date": "2024-01-24",
      "bid": "9.5906",
      "ask": "9.6875",
      "open": "9.61",
      "high": "9.6875",
      "low": "9.5712",
      "close": "9.6875",
      "average": "9.5755",
      "volume": "2131.61",
      "turnover": "20411.2",
      "trades": "5"
    },
    {
      "date": "2024-01-25",
      "bid": "9.4162",
      "ask": "9.5131",
      "open": "9.6875",
      "high": "9.6875",
      "low": "9.4356",
      "close": "9.4937",
      "average": "9.4963",
      "volume": "3351.74",
      "turnover": "31829.34",
      "trades": "13"
    },
    {
      "date": "2024-01-26",
      "bid": "9.3775",
      "ask": "9.4937",
      "open": "9.4937",
      "high": "9.5325",
      "low": "9.2612",
      "close": "9.5325",
      "average": "9.4542",
      "volume": "11297.03",
      "turnover": "106805.08",
      "trades": "30"
    },
    {
      "date": "2024-01-29",
      "bid": "9.3387",
      "ask": "9.4743",
      "open": "9.5131",
      "high": "9.6293",
      "low": "9.3387",
      "close": "9.4743",
      "average": "9.3721",
      "volume": "7638.7",
      "turnover": "71591.22",
      "trades": "29"
    },
    {
      "date": "2024-01-30",
      "bid": "6.8781",
      "ask": "6.9168",
      "open": "7.5368",
      "high": "7.5368",
      "low": "6.5875",
      "close": "6.9168",
      "average": "6.9357",
      "volume": "161769.29",
      "turnover": "1121993.8",
      "trades": "256"
    },
    {
      "date": "2024-01-31",
      "bid": "6.51",
      "ask": "6.5681",
      "open": "6.8781",
      "high": "6.8781",
      "low": "6.51",
      "close": "6.5681",
      "average": "6.6203",
      "volume": "36301.41",
      "turnover": "240326.2",
      "trades": "90"
    },
    {
      "date": "2024-02-01",
      "bid": "6.7618",
      "ask": "6.7812",
      "open": "6.7231",
      "high": "6.7812",
      "low": "6.4906",
      "close": "6.7618",
      "average": "6.6355",
      "volume": "16783.48",
      "turnover": "111367.98",
      "trades": "33"
    },
    {
      "date": "2024-02-02",
      "bid": "6.665",
      "ask": "6.82",
      "open": "6.7618",
      "high": "6.82",
      "low": "6.5293",
      "close": "6.665",
      "average": "6.6874",
      "volume": "14712.77",
      "turnover": "98391.14",
      "trades": "44"
    },
    {
      "date": "2024-02-05",
      "bid": "6.6068",
      "ask": "6.7618",
      "open": "6.665",
      "high": "7.0137",
      "low": "6.5875",
      "close": "6.6068",
      "average": "6.6916",
      "volume": "21824",
      "turnover": "146037.6",
      "trades": "36"
    },
    {
      "date": "2024-02-06",
      "bid": "6.7812",
      "ask": "6.8587",
      "open": "6.7812",
      "high": "6.8975",
      "low": "6.6843",
      "close": "6.8587",
      "average": "6.7785",
      "volume": "24913.54",
      "turnover": "168877.42",
      "trades": "36"
    },
    {
      "date": "2024-02-07",
      "bid": "6.8781",
      "ask": "7.7306",
      "open": "6.8587",
      "high": "7.7306",
      "low": "6.7812",
      "close": "7.7306",
      "average": "6.8679",
      "volume": "16321.03",
      "turnover": "112092.52",
      "trades": "29"
    },
    {
      "date": "2024-02-08",
      "bid": "7.1687",
      "ask": "7.3818",
      "open": "7.7112",
      "high": "7.7112",
      "low": "7.1687",
      "close": "7.3237",
      "average": "7.4654",
      "volume": "13406.96",
      "turnover": "100090",
      "trades": "55"
    },
    {
      "date": "2024-02-09",
      "bid": "7.4012",
      "ask": "7.4593",
      "open": "7.3237",
      "high": "7.75",
      "low": "7.0525",
      "close": "7.4593",
      "average": "7.3232",
      "volume": "11634.58",
      "turnover": "85203.42",
      "trades": "40"
    },
    {
      "date": "2024-02-12",
      "bid": "7.3431",
      "ask": "7.4981",
      "open": "7.4593",
      "high": "8.0406",
      "low": "7.3237",
      "close": "7.5175",
      "average": "7.5863",
      "volume": "52982.7",
      "turnover": "401945.36",
      "trades": "110"
    },
    {
      "date": "2024-02-13",
      "bid": "7.0718",
      "ask": "7.1106",
      "open": "7.5562",
      "high": "7.5562",
      "low": "7.1106",
      "close": "7.1106",
      "average": "7.1904",
      "volume": "8613.16",
      "turnover": "61932.42",
      "trades": "29"
    },
    {
      "date": "2024-02-14",
      "bid": "7.0331",
      "ask": "7.2268",
      "open": "7.5175",
      "high": "7.5175",
      "low": "7.0331",
      "close": "7.1687",
      "average": "7.1147",
      "volume": "6875.87",
      "turnover": "48920.32",
      "trades": "34"
    },
    {
      "date": "2024-02-15",
      "bid": "7.0718",
      "ask": "7.2075",
      "open": "7.44",
      "high": "7.44",
      "low": "7.0525",
      "close": "7.2268",
      "average": "7.1146",
      "volume": "2940.9",
      "turnover": "20923.7",
      "trades": "14"
    },
    {
      "date": "2024-02-16",
      "bid": "6.8587",
      "ask": "7.0912",
      "open": "7.3431",
      "high": "7.3431",
      "low": "6.7037",
      "close": "7.3431",
      "average": "7.0864",
      "volume": "11878.19",
      "turnover": "84174.1",
      "trades": "24"
    },
    {
      "date": "2024-02-19",
      "bid": "6.9556",
      "ask": "7.1106",
      "open": "7.1687",
      "high": "7.1687",
      "low": "6.9168",
      "close": "6.9556",
      "average": "7.0572",
      "volume": "5821.93",
      "turnover": "41086.74",
      "trades": "24"
    },
    {
      "date": "2024-02-20",
      "bid": "6.8781",
      "ask": "6.9556",
      "open": "6.9362",
      "high": "6.9556",
      "low": "6.82",
      "close": "6.9556",
      "average": "6.8569",
      "volume": "4572.9",
      "turnover": "31355.84",
      "trades": "14"
    },
    {
      "date": "2024-02-21",
      "bid": "6.8587",
      "ask": "6.8781",
      "open": "6.9362",
      "high": "6.9362",
      "low": "6.8393",
      "close": "6.8781",
      "average": "6.8686",
      "volume": "314.83",
      "turnover": "2162.52",
      "trades": "7"
    },
    {
      "date": "2024-02-22",
      "bid": "6.8587",
      "ask": "7.0525",
      "open": "6.8781",
      "high": "7.1106",
      "low": "6.8393",
      "close": "7.0525",
      "average": "6.9464",
      "volume": "9545.29",
      "turnover": "66305.5",
      "trades": "24"
    },
    {
      "date": "2024-02-23",
      "bid": "6.8587",
      "ask": "6.8781",
      "open": "7.0525",
      "high": "7.1687",
      "low": "6.7812",
      "close": "6.9168",
      "average": "6.8851",
      "volume": "15372.38",
      "turnover": "105840.6",
      "trades": "27"
    },
    {
      "date": "2024-02-26",
      "bid": "6.7812",
      "ask": "6.8006",
      "open": "6.9168",
      "high": "6.9168",
      "low": "6.7231",
      "close": "6.8006",
      "average": "6.80",
      "volume": "8161.03",
      "turnover": "55495",
      "trades": "20"
    },
    {
      "date": "2024-02-27",
      "bid": "6.8006",
      "ask": "6.9556",
      "open": "6.82",
      "high": "6.82",
      "low": "6.7231",
      "close": "6.7812",
      "average": "6.7723",
      "volume": "9292.38",
      "turnover": "62931.46",
      "trades": "10"
    },
    {
      "date": "2024-02-28",
      "bid": "6.6262",
      "ask": "6.7231",
      "open": "6.7812",
      "high": "6.7812",
      "low": "6.5293",
      "close": "6.7231",
      "average": "6.6546",
      "volume": "33266.58",
      "turnover": "221377.3",
      "trades": "38"
    },
    {
      "date": "2024-02-29",
      "bid": "6.5875",
      "ask": "6.6843",
      "open": "6.6843",
      "high": "6.7231",
      "low": "6.4518",
      "close": "6.6843",
      "average": "6.6274",
      "volume": "19150.45",
      "turnover": "126917.44",
      "trades": "31"
    },
    {
      "date": "2024-03-01",
      "bid": "6.5681",
      "ask": "6.7037",
      "open": "6.6068",
      "high": "6.7037",
      "low": "6.5681",
      "close": "6.5681",
      "average": "6.6104",
      "volume": "10848",
      "turnover": "71710.1",
      "trades": "25"
    },
    {
      "date": "2024-03-04",
      "bid": "6.6456",
      "ask": "6.7618",
      "open": "6.5681",
      "high": "6.7618",
      "low": "6.51",
      "close": "6.7618",
      "average": "6.6613",
      "volume": "9976.77",
      "turnover": "66458.28",
      "trades": "23"
    },
    {
      "date": "2024-03-05",
      "bid": "6.6262",
      "ask": "6.7231",
      "open": "6.7618",
      "high": "6.9362",
      "low": "6.6068",
      "close": "6.6262",
      "average": "6.7039",
      "volume": "10868.64",
      "turnover": "72862.96",
      "trades": "22"
    },
    {
      "date": "2024-03-06",
      "bid": "6.5875",
      "ask": "6.665",
      "open": "6.9168",
      "high": "6.9168",
      "low": "6.5293",
      "close": "6.5875",
      "average": "6.5669",
      "volume": "30158.45",
      "turnover": "198050.66",
      "trades": "21"
    },
    {
      "date": "2024-03-07",
      "bid": "6.51",
      "ask": "6.5681",
      "open": "6.5875",
      "high": "6.7231",
      "low": "6.4906",
      "close": "6.4906",
      "average": "6.6299",
      "volume": "36330.32",
      "turnover": "240867.28",
      "trades": "22"
    },
    {
      "date": "2024-03-08",
      "bid": "6.5487",
      "ask": "6.5875",
      "open": "6.4906",
      "high": "6.7812",
      "low": "6.4906",
      "close": "6.7037",
      "average": "6.6474",
      "volume": "63981.41",
      "turnover": "425314.84",
      "trades": "44"
    },
    {
      "date": "2024-03-11",
      "bid": "6.5487",
      "ask": "6.6068",
      "open": "6.7037",
      "high": "6.7037",
      "low": "6.4906",
      "close": "6.6068",
      "average": "6.5963",
      "volume": "17885.93",
      "turnover": "117981.24",
      "trades": "20"
    },
    {
      "date": "2024-03-12",
      "bid": "6.5487",
      "ask": "6.7425",
      "open": "6.6068",
      "high": "6.975",
      "low": "6.6068",
      "close": "6.6068",
      "average": "6.6594",
      "volume": "12780.38",
      "turnover": "85110.6",
      "trades": "27"
    },
    {
      "date": "2024-03-13",
      "bid": "6.51",
      "ask": "6.7425",
      "open": "6.6068",
      "high": "6.7812",
      "low": "6.2968",
      "close": "6.4712",
      "average": "6.50",
      "volume": "23880.25",
      "turnover": "155222.78",
      "trades": "32"
    },
    {
      "date": "2024-03-14",
      "bid": "6.6068",
      "ask": "6.7425",
      "open": "6.4712",
      "high": "6.9556",
      "low": "6.4712",
      "close": "6.7425",
      "average": "6.6744",
      "volume": "14734.45",
      "turnover": "98344.5",
      "trades": "35"
    },
    {
      "date": "2024-03-15",
      "bid": "6.2968",
      "ask": "6.4518",
      "open": "6.4518",
      "high": "6.6456",
      "low": "6.0837",
      "close": "6.4518",
      "average": "6.3103",
      "volume": "48641.03",
      "turnover": "306939.94",
      "trades": "54"
    },
    {
      "date": "2024-03-18",
      "bid": "6.2968",
      "ask": "6.51",
      "open": "6.4518",
      "high": "6.5487",
      "low": "6.20",
      "close": "6.2968",
      "average": "6.3089",
      "volume": "31574.7",
      "turnover": "199203.08",
      "trades": "34"
    },
    {
      "date": "2024-03-19",
      "bid": "6.51",
      "ask": "6.5293",
      "open": "6.2193",
      "high": "6.5487",
      "low": "6.20",
      "close": "6.5293",
      "average": "6.2891",
      "volume": "19963.87",
      "turnover": "125554.84",
      "trades": "18"
    },
    {
      "date": "2024-03-20",
      "bid": "6.1612",
      "ask": "6.1806",
      "open": "6.3162",
      "high": "6.3162",
      "low": "6.1031",
      "close": "6.1806",
      "average": "6.199",
      "volume": "8832",
      "turnover": "54749.8",
      "trades": "18"
    },
    {
      "date": "2024-03-21",
      "bid": "6.1031",
      "ask": "6.2968",
      "open": "6.1806",
      "high": "6.1806",
      "low": "6.1031",
      "close": "6.1031",
      "average": "6.1572",
      "volume": "21702.19",
      "turnover": "133626.64",
      "trades": "15"
    },
    {
      "date": "2024-03-22",
      "bid": "6.1612",
      "ask": "6.5681",
      "open": "6.1031",
      "high": "6.7425",
      "low": "6.1031",
      "close": "6.5681",
      "average": "6.253",
      "volume": "6394.83",
      "turnover": "39987.5",
      "trades": "24"
    },
    {
      "date": "2024-03-25",
      "bid": "6.1806",
      "ask": "6.4131",
      "open": "6.5681",
      "high": "6.6068",
      "low": "6.5681",
      "close": "6.6068",
      "average": "6.5935",
      "volume": "461.41",
      "turnover": "3042.38",
      "trades": "4"
    },
    {
      "date": "2024-03-26",
      "bid": "6.2775",
      "ask": "6.5487",
      "open": "6.0837",
      "high": "6.4712",
      "low": "6.0837",
      "close": "6.4712",
      "average": "6.3609",
      "volume": "1350.19",
      "turnover": "8588.46",
      "trades": "9"
    },
    {
      "date": "2024-03-27",
      "bid": "6.20",
      "ask": "6.4325",
      "open": "6.4712",
      "high": "6.4906",
      "low": "6.0837",
      "close": "6.2387",
      "average": "6.3003",
      "volume": "13340.9",
      "turnover": "84053.04",
      "trades": "23"
    },
    {
      "date": "2024-03-28",
      "bid": "6.3937",
      "ask": "6.5487",
      "open": "6.2581",
      "high": "6.5487",
      "low": "6.2581",
      "close": "6.5487",
      "average": "6.4527",
      "volume": "4188.9",
      "turnover": "27029.88",
      "trades": "21"
    },
    {
      "date": "2024-04-02",
      "bid": "6.4518",
      "ask": "6.4712",
      "open": "6.4906",
      "high": "6.7425",
      "low": "6.4518",
      "close": "6.4712",
      "average": "6.5524",
      "volume": "3579.87",
      "turnover": "23456.86",
      "trades": "20"
    },
    {
      "date": "2024-04-03",
      "bid": "5.9287",
      "ask": "6.1225",
      "open": "6.3937",
      "high": "6.7231",
      "low": "5.8125",
      "close": "6.1031",
      "average": "6.1844",
      "volume": "40003.09",
      "turnover": "247393.46",
      "trades": "71"
    },
    {
      "date": "2024-04-04",
      "bid": "5.8512",
      "ask": "5.9868",
      "open": "6.1031",
      "high": "6.1806",
      "low": "5.8512",
      "close": "5.8512",
      "average": "5.9923",
      "volume": "9968.51",
      "turnover": "59733.96",
      "trades": "23"
    },
    {
      "date": "2024-04-05",
      "bid": "5.8318",
      "ask": "5.8706",
      "open": "6.0837",
      "high": "6.1031",
      "low": "5.8318",
      "close": "5.8318",
      "average": "5.9076",
      "volume": "10741.67",
      "turnover": "63457.68",
      "trades": "23"
    },
    {
      "date": "2024-04-08",
      "bid": "5.89",
      "ask": "6.20",
      "open": "6.1031",
      "high": "6.20",
      "low": "5.8512",
      "close": "6.20",
      "average": "6.0848",
      "volume": "7186.58",
      "turnover": "43728.86",
      "trades": "27"
    },
    {
      "date": "2024-04-09",
      "bid": "5.9481",
      "ask": "6.1031",
      "open": "6.20",
      "high": "6.20",
      "low": "5.9287",
      "close": "5.9675",
      "average": "6.0223",
      "volume": "2668.38",
      "turnover": "16070",
      "trades": "13"
    },
    {
      "date": "2024-04-10",
      "bid": "5.7931",
      "ask": "5.8318",
      "open": "5.9093",
      "high": "6.2387",
      "low": "5.8125",
      "close": "5.8125",
      "average": "5.8618",
      "volume": "22563.09",
      "turnover": "132259.7",
      "trades": "36"
    },
    {
      "date": "2024-04-11",
      "bid": "5.7156",
      "ask": "5.9481",
      "open": "5.8125",
      "high": "5.9481",
      "low": "5.7156",
      "close": "5.9481",
      "average": "5.7644",
      "volume": "5142.7",
      "turnover": "29644.82",
      "trades": "15"
    },
    {
      "date": "2024-04-12",
      "bid": "5.5218",
      "ask": "5.5412",
      "open": "5.9093",
      "high": "5.9675",
      "low": "5.5218",
      "close": "5.5218",
      "average": "5.6945",
      "volume": "89060.12",
      "turnover": "507156.9",
      "trades": "112"
    },
    {
      "date": "2024-04-15",
      "bid": "5.3281",
      "ask": "5.4056",
      "open": "5.3281",
      "high": "5.5218",
      "low": "5.2506",
      "close": "5.425",
      "average": "5.3977",
      "volume": "68903.22",
      "turnover": "371927.16",
      "trades": "52"
    },
    {
      "date": "2024-04-16",
      "bid": "5.2506",
      "ask": "5.3281",
      "open": "5.2893",
      "high": "5.425",
      "low": "5.2506",
      "close": "5.2506",
      "average": "5.3228",
      "volume": "19770.83",
      "turnover": "105237.3",
      "trades": "35"
    },
    {
      "date": "2024-04-17",
      "bid": "5.4443",
      "ask": "5.5218",
      "open": "5.2506",
      "high": "5.5218",
      "low": "5.2506",
      "close": "5.5218",
      "average": "5.3776",
      "volume": "16706.06",
      "turnover": "89838.32",
      "trades": "21"
    },
    {
      "date": "2024-04-18",
      "bid": "5.425",
      "ask": "5.5218",
      "open": "5.5218",
      "high": "5.5412",
      "low": "5.5024",
      "close": "5.5412",
      "average": "5.5228",
      "volume": "18409.29",
      "turnover": "101672.5",
      "trades": "21"
    },
    {
      "date": "2024-04-19",
      "bid": "5.4637",
      "ask": "5.5024",
      "open": "5.5218",
      "high": "5.5218",
      "low": "5.3668",
      "close": "5.5024",
      "average": "5.4629",
      "volume": "3633.54",
      "turnover": "19850.14",
      "trades": "14"
    },
    {
      "date": "2024-04-22",
      "bid": "5.425",
      "ask": "5.5218",
      "open": "5.4831",
      "high": "5.5218",
      "low": "5.3474",
      "close": "5.3474",
      "average": "5.5044",
      "volume": "10971.87",
      "turnover": "60393.48",
      "trades": "16"
    },
    {
      "date": "2024-04-23",
      "bid": "5.3474",
      "ask": "5.4831",
      "open": "6.0837",
      "high": "6.0837",
      "low": "5.3281",
      "close": "5.4831",
      "average": "5.4288",
      "volume": "50589.93",
      "turnover": "274644.2",
      "trades": "28"
    },
    {
      "date": "2024-04-24",
      "bid": "5.2893",
      "ask": "5.4443",
      "open": "5.4831",
      "high": "5.5024",
      "low": "5.27",
      "close": "5.3668",
      "average": "5.3762",
      "volume": "27451.87",
      "turnover": "147587.64",
      "trades": "25"
    },
    {
      "date": "2024-04-25",
      "bid": "5.27",
      "ask": "5.3862",
      "open": "5.4443",
      "high": "5.4443",
      "low": "5.27",
      "close": "5.4056",
      "average": "5.2896",
      "volume": "32363.35",
      "turnover": "171189.76",
      "trades": "21"
    },
    {
      "date": "2024-04-26",
      "bid": "5.1925",
      "ask": "5.3281",
      "open": "5.1925",
      "high": "5.3281",
      "low": "4.3496",
      "close": "5.3281",
      "average": "4.7742",
      "volume": "498696.25",
      "turnover": "2380903.88",
      "trades": "202"
    },
    {
      "date": "2024-04-29",
      "bid": "5.4831",
      "ask": "5.6768",
      "open": "5.3281",
      "high": "5.6575",
      "low": "5.3281",
      "close": "5.4637",
      "average": "5.5817",
      "volume": "27865.8",
      "turnover": "155539.22",
      "trades": "35"
    },
    {
      "date": "2024-04-30",
      "bid": "5.2893",
      "ask": "5.5218",
      "open": "5.3281",
      "high": "5.58",
      "low": "5.3281",
      "close": "5.5218",
      "average": "5.4392",
      "volume": "12204.38",
      "turnover": "66382.58",
      "trades": "11"
    },
    {
      "date": "2024-05-02",
      "bid": "5.2312",
      "ask": "5.7737",
      "open": "5.5218",
      "high": "5.8125",
      "low": "4.9212",
      "close": "5.425",
      "average": "5.3918",
      "volume": "26280.25",
      "turnover": "141699.46",
      "trades": "26"
    },
    {
      "date": "2024-05-03",
      "bid": "5.27",
      "ask": "5.3668",
      "open": "5.4056",
      "high": "5.4056",
      "low": "5.27",
      "close": "5.3668",
      "average": "5.3226",
      "volume": "8841.29",
      "turnover": "47059.96",
      "trades": "9"
    },
    {
      "date": "2024-05-06",
      "bid": "5.1731",
      "ask": "5.7737",
      "open": "5.2506",
      "high": "5.89",
      "low": "5.1343",
      "close": "5.1343",
      "average": "5.3188",
      "volume": "21940.64",
      "turnover": "116699.3",
      "trades": "34"
    },
    {
      "date": "2024-05-07",
      "bid": "5.3281",
      "ask": "5.5606",
      "open": "5.3281",
      "high": "5.7931",
      "low": "5.2312",
      "close": "5.5218",
      "average": "5.5476",
      "volume": "34718.96",
      "turnover": "192606.96",
      "trades": "33"
    },
    {
      "date": "2024-05-08",
      "bid": "5.2506",
      "ask": "5.425",
      "open": "5.5993",
      "high": "5.5993",
      "low": "5.2506",
      "close": "5.2506",
      "average": "5.3561",
      "volume": "8137.29",
      "turnover": "43584.18",
      "trades": "15"
    },
    {
      "date": "2024-05-10",
      "bid": "5.4831",
      "ask": "5.6575",
      "open": "5.2506",
      "high": "5.7156",
      "low": "5.1343",
      "close": "5.5024",
      "average": "5.4557",
      "volume": "40836.12",
      "turnover": "222789.9",
      "trades": "51"
    },
    {
      "date": "2024-05-13",
      "bid": "5.3281",
      "ask": "5.5024",
      "open": "5.8318",
      "high": "5.8318",
      "low": "5.4637",
      "close": "5.4831",
      "average": "5.5919",
      "volume": "12037.16",
      "turnover": "67311.24",
      "trades": "22"
    },
    {
      "date": "2024-05-14",
      "bid": "5.5024",
      "ask": "5.735",
      "open": "5.4831",
      "high": "5.735",
      "low": "5.2506",
      "close": "5.735",
      "average": "5.613",
      "volume": "18439.22",
      "turnover": "103500.42",
      "trades": "26"
    },
    {
      "date": "2024-05-15",
      "bid": "5.8318",
      "ask": "5.89",
      "open": "5.735",
      "high": "6.3356",
      "low": "5.735",
      "close": "5.89",
      "average": "5.9383",
      "volume": "39889.54",
      "turnover": "236875.84",
      "trades": "41"
    },
    {
      "date": "2024-05-16",
      "bid": "6.0256",
      "ask": "6.2193",
      "open": "5.89",
      "high": "6.2193",
      "low": "5.8125",
      "close": "6.2193",
      "average": "5.941",
      "volume": "28922.83",
      "turnover": "171832.54",
      "trades": "24"
    },
    {
      "date": "2024-05-17",
      "bid": "6.0837",
      "ask": "6.2193",
      "open": "6.2193",
      "high": "6.5681",
      "low": "6.0837",
      "close": "6.2193",
      "average": "6.247",
      "volume": "39363.09",
      "turnover": "245903.36",
      "trades": "29"
    },
    {
      "date": "2024-05-20",
      "bid": "6.1031",
      "ask": "6.2775",
      "open": "6.2193",
      "high": "6.4712",
      "low": "5.1925",
      "close": "6.1806",
      "average": "6.1861",
      "volume": "45850.83",
      "turnover": "283638.16",
      "trades": "48"
    },
    {
      "date": "2024-05-21",
      "bid": "5.7156",
      "ask": "5.7737",
      "open": "6.1806",
      "high": "6.3743",
      "low": "5.425",
      "close": "5.7737",
      "average": "5.8986",
      "volume": "98924.38",
      "turnover": "583516.94",
      "trades": "194"
    },
    {
      "date": "2024-05-22",
      "bid": "6.0062",
      "ask": "6.1031",
      "open": "5.8125",
      "high": "6.20",
      "low": "5.735",
      "close": "6.20",
      "average": "6.0401",
      "volume": "19168",
      "turnover": "115778.38",
      "trades": "30"
    },
    {
      "date": "2024-05-23",
      "bid": "5.8706",
      "ask": "5.9481",
      "open": "6.1612",
      "high": "6.2775",
      "low": "5.8706",
      "close": "5.9675",
      "average": "5.9872",
      "volume": "11226.83",
      "turnover": "67217.54",
      "trades": "26"
    },
    {
      "date": "2024-05-24",
      "bid": "5.6187",
      "ask": "5.6962",
      "open": "5.8125",
      "high": "6.0643",
      "low": "5.58",
      "close": "5.7156",
      "average": "5.6403",
      "volume": "9653.67",
      "turnover": "54449.72",
      "trades": "24"
    },
    {
      "date": "2024-05-27",
      "bid": "5.58",
      "ask": "5.7156",
      "open": "5.6962",
      "high": "5.735",
      "low": "5.425",
      "close": "5.7156",
      "average": "5.6196",
      "volume": "37891.09",
      "turnover": "212934.92",
      "trades": "37"
    },
    {
      "date": "2024-05-28",
      "bid": "5.6187",
      "ask": "5.6962",
      "open": "5.1537",
      "high": "5.6962",
      "low": "5.1537",
      "close": "5.6962",
      "average": "5.5795",
      "volume": "21656.77",
      "turnover": "120833.92",
      "trades": "38"
    },
    {
      "date": "2024-05-29",
      "bid": "5.6768",
      "ask": "6.1225",
      "open": "5.6962",
      "high": "6.1806",
      "low": "5.4831",
      "close": "5.7156",
      "average": "5.6186",
      "volume": "26612.64",
      "turnover": "149528.4",
      "trades": "41"
    },
    {
      "date": "2024-05-30",
      "bid": "5.8706",
      "ask": "6.0062",
      "open": "6.1225",
      "high": "6.1612",
      "low": "5.6768",
      "close": "6.0256",
      "average": "6.027",
      "volume": "28523.35",
      "turnover": "171912.72",
      "trades": "24"
    },
    {
      "date": "2024-05-31",
      "bid": "5.8512",
      "ask": "6.0837",
      "open": "5.9093",
      "high": "6.2775",
      "low": "5.7737",
      "close": "6.1806",
      "average": "5.929",
      "volume": "8889.8",
      "turnover": "52707.68",
      "trades": "30"
    },
    {
      "date": "2024-06-03",
      "bid": "5.6768",
      "ask": "5.7543",
      "open": "6.0837",
      "high": "6.0837",
      "low": "5.6381",
      "close": "5.7543",
      "average": "5.8536",
      "volume": "17729.03",
      "turnover": "103780.36",
      "trades": "32"
    },
    {
      "date": "2024-06-04",
      "bid": "5.6768",
      "ask": "5.8512",
      "open": "5.8318",
      "high": "5.8512",
      "low": "5.8318",
      "close": "5.8318",
      "average": "5.8318",
      "volume": "2072.77",
      "turnover": "12088.18",
      "trades": "4"
    },
    {
      "date": "2024-06-05",
      "bid": "5.6962",
      "ask": "5.7931",
      "open": "5.7931",
      "high": "5.7931",
      "low": "5.6962",
      "close": "5.7931",
      "average": "5.7552",
      "volume": "1880.77",
      "turnover": "10824.36",
      "trades": "7"
    },
    {
      "date": "2024-06-07",
      "bid": "5.5412",
      "ask": "5.5606",
      "open": "5.7931",
      "high": "6.1225",
      "low": "5.5412",
      "close": "5.5606",
      "average": "5.6458",
      "volume": "19316.64",
      "turnover": "109058.44",
      "trades": "33"
    },
    {
      "date": "2024-06-10",
      "bid": "5.5993",
      "ask": "5.9093",
      "open": "6.0643",
      "high": "6.0837",
      "low": "5.8125",
      "close": "5.9093",
      "average": "6.018",
      "volume": "27477.67",
      "turnover": "165363.4",
      "trades": "43"
    },
    {
      "date": "2024-06-11",
      "bid": "5.6962",
      "ask": "5.7543",
      "open": "5.9093",
      "high": "5.9093",
      "low": "5.7156",
      "close": "5.7543",
      "average": "5.7344",
      "volume": "18092.38",
      "turnover": "103750.1",
      "trades": "19"
    },
    {
      "date": "2024-06-12",
      "bid": "5.7156",
      "ask": "5.735",
      "open": "5.7156",
      "high": "5.7543",
      "low": "5.6575",
      "close": "5.7156",
      "average": "5.7235",
      "volume": "2893.41",
      "turnover": "16560.74",
      "trades": "13"
    },
    {
      "date": "2024-06-13",
      "bid": "5.58",
      "ask": "5.6575",
      "open": "5.5993",
      "high": "5.7156",
      "low": "5.58",
      "close": "5.58",
      "average": "5.5999",
      "volume": "31564.38",
      "turnover": "176760.36",
      "trades": "12"
    },
    {
      "date": "2024-06-14",
      "bid": "5.5412",
      "ask": "5.5993",
      "open": "5.58",
      "high": "5.6575",
      "low": "5.5412",
      "close": "5.5412",
      "average": "5.6376",
      "volume": "4235.35",
      "turnover": "23877.52",
      "trades": "13"
    },
    {
      "date": "2024-06-17",
      "bid": "5.3281",
      "ask": "5.5412",
      "open": "5.5412",
      "high": "5.5993",
      "low": "5.3474",
      "close": "5.5412",
      "average": "5.5014",
      "volume": "7430.19",
      "turnover": "40876.82",
      "trades": "14"
    },
    {
      "date": "2024-06-18",
      "bid": "5.3474",
      "ask": "5.5024",
      "open": "5.3281",
      "high": "5.5993",
      "low": "5.3281",
      "close": "5.5024",
      "average": "5.4944",
      "volume": "23115.35",
      "turnover": "127005.8",
      "trades": "37"
    },
    {
      "date": "2024-06-19",
      "bid": "5.2893",
      "ask": "5.4443",
      "open": "5.5024",
      "high": "5.5606",
      "low": "5.2893",
      "close": "5.5606",
      "average": "5.4402",
      "volume": "3058.58",
      "turnover": "16639.32",
      "trades": "10"
    },
    {
      "date": "2024-06-20",
      "bid": "5.6962",
      "ask": "5.7931",
      "open": "5.3668",
      "high": "5.8125",
      "low": "5.3668",
      "close": "5.7931",
      "average": "5.6862",
      "volume": "29928.25",
      "turnover": "170181.48",
      "trades": "47"
    },
    {
      "date": "2024-06-24",
      "bid": "5.5412",
      "ask": "5.7737",
      "open": "5.7931",
      "high": "5.8125",
      "low": "5.4443",
      "close": "5.7156",
      "average": "5.7134",
      "volume": "24851.61",
      "turnover": "141989.74",
      "trades": "31"
    },
    {
      "date": "2024-06-25",
      "bid": "5.3668",
      "ask": "5.5024",
      "open": "5.8125",
      "high": "5.8125",
      "low": "5.2312",
      "close": "5.4637",
      "average": "5.3686",
      "volume": "34806.7",
      "turnover": "186865.4",
      "trades": "60"
    },
    {
      "date": "2024-06-26",
      "bid": "5.4443",
      "ask": "5.58",
      "open": "5.1925",
      "high": "5.7543",
      "low": "5.1925",
      "close": "5.5993",
      "average": "5.4807",
      "volume": "6055.22",
      "turnover": "33186.62",
      "trades": "23"
    },
    {
      "date": "2024-06-27",
      "bid": "5.3668",
      "ask": "5.4637",
      "open": "5.6575",
      "high": "5.6575",
      "low": "5.3281",
      "close": "5.4637",
      "average": "5.4431",
      "volume": "2222.45",
      "turnover": "12097.06",
      "trades": "12"
    },
    {
      "date": "2024-06-28",
      "bid": "5.3474",
      "ask": "5.58",
      "open": "5.3668",
      "high": "5.58",
      "low": "5.2312",
      "close": "5.58",
      "average": "5.4149",
      "volume": "8242.58",
      "turnover": "44632.58",
      "trades": "24"
    },
    {
      "date": "2024-07-01",
      "bid": "5.7156",
      "ask": "6.045",
      "open": "5.58",
      "high": "6.2775",
      "low": "5.58",
      "close": "6.045",
      "average": "5.8341",
      "volume": "3579.87",
      "turnover": "20885.36",
      "trades": "23"
    },
    {
      "date": "2024-07-02",
      "bid": "5.58",
      "ask": "5.6381",
      "open": "6.045",
      "high": "6.045",
      "low": "5.1343",
      "close": "5.6381",
      "average": "5.6978",
      "volume": "135030.7",
      "turnover": "769385.04",
      "trades": "131"
    },
    {
      "date": "2024-07-03",
      "bid": "5.5993",
      "ask": "5.6962",
      "open": "5.6187",
      "high": "5.9675",
      "low": "5.5218",
      "close": "5.6962",
      "average": "5.6846",
      "volume": "27763.61",
      "turnover": "157824.66",
      "trades": "37"
    },
    {
      "date": "2024-07-04",
      "bid": "5.4831",
      "ask": "5.6768",
      "open": "5.58",
      "high": "5.8706",
      "low": "5.2893",
      "close": "5.5993",
      "average": "5.6027",
      "volume": "7224.77",
      "turnover": "40478.66",
      "trades": "25"
    },
    {
      "date": "2024-07-05",
      "bid": "5.6381",
      "ask": "5.89",
      "open": "5.5993",
      "high": "5.9093",
      "low": "5.1537",
      "close": "5.9093",
      "average": "5.4555",
      "volume": "119625.29",
      "turnover": "652618.04",
      "trades": "113"
    },
    {
      "date": "2024-07-08",
      "bid": "5.9287",
      "ask": "6.0837",
      "open": "6.20",
      "high": "6.6262",
      "low": "5.8125",
      "close": "6.0837",
      "average": "5.988",
      "volume": "30817.03",
      "turnover": "184533.94",
      "trades": "72"
    },
    {
      "date": "2024-07-09",
      "bid": "5.7156",
      "ask": "5.8706",
      "open": "5.8706",
      "high": "6.2193",
      "low": "5.425",
      "close": "5.8706",
      "average": "5.8488",
      "volume": "20341.67",
      "turnover": "118974.72",
      "trades": "43"
    },
    {
      "date": "2024-07-10",
      "bid": "5.6575",
      "ask": "5.8125",
      "open": "5.8706",
      "high": "5.8706",
      "low": "5.6381",
      "close": "5.8125",
      "average": "5.8014",
      "volume": "21008.51",
      "turnover": "121880.36",
      "trades": "28"
    },
    {
      "date": "2024-07-11",
      "bid": "5.6768",
      "ask": "5.9093",
      "open": "5.5218",
      "high": "5.9481",
      "low": "5.3668",
      "close": "5.9093",
      "average": "5.7117",
      "volume": "41521.54",
      "turnover": "237161.36",
      "trades": "39"
    },
    {
      "date": "2024-07-12",
      "bid": "5.6575",
      "ask": "5.7737",
      "open": "5.8125",
      "high": "5.89",
      "low": "5.6575",
      "close": "5.7737",
      "average": "5.6583",
      "volume": "9414.19",
      "turnover": "53268.74",
      "trades": "12"
    },
    {
      "date": "2024-07-15",
      "bid": "5.7156",
      "ask": "5.735",
      "open": "5.7931",
      "high": "5.7931",
      "low": "5.5024",
      "close": "5.735",
      "average": "5.6202",
      "volume": "8145.54",
      "turnover": "45780",
      "trades": "23"
    },
    {
      "date": "2024-07-16",
      "bid": "5.4831",
      "ask": "5.58",
      "open": "5.735",
      "high": "5.735",
      "low": "5.3668",
      "close": "5.58",
      "average": "5.5893",
      "volume": "8626.58",
      "turnover": "48217.62",
      "trades": "27"
    },
    {
      "date": "2024-07-17",
      "bid": "5.3862",
      "ask": "5.4637",
      "open": "5.3862",
      "high": "5.6575",
      "low": "5.3862",
      "close": "5.4637",
      "average": "5.4815",
      "volume": "8437.67",
      "turnover": "46252",
      "trades": "36"
    },
    {
      "date": "2024-07-18",
      "bid": "5.3862",
      "ask": "5.5412",
      "open": "5.4056",
      "high": "5.58",
      "low": "5.3862",
      "close": "5.3862",
      "average": "5.4257",
      "volume": "14872.77",
      "turnover": "80696.24",
      "trades": "23"
    },
    {
      "date": "2024-07-19",
      "bid": "5.5024",
      "ask": "5.6187",
      "open": "5.3862",
      "high": "5.5993",
      "low": "5.2312",
      "close": "5.5024",
      "average": "5.3586",
      "volume": "15336.25",
      "turnover": "82182.18",
      "trades": "21"
    },
    {
      "date": "2024-07-22",
      "bid": "5.425",
      "ask": "5.5024",
      "open": "5.5024",
      "high": "5.5024",
      "low": "5.3668",
      "close": "5.5024",
      "average": "5.4367",
      "volume": "22456.77",
      "turnover": "122091",
      "trades": "27"
    },
    {
      "date": "2024-07-23",
      "bid": "5.3862",
      "ask": "5.5024",
      "open": "5.3862",
      "high": "5.5993",
      "low": "5.3862",
      "close": "5.5024",
      "average": "5.4432",
      "volume": "14259.61",
      "turnover": "77618.04",
      "trades": "17"
    },
    {
      "date": "2024-07-24",
      "bid": "5.3862",
      "ask": "5.425",
      "open": "5.5024",
      "high": "5.5993",
      "low": "5.3862",
      "close": "5.3862",
      "average": "5.4507",
      "volume": "19265.03",
      "turnover": "105010.12",
      "trades": "35"
    },
    {
      "date": "2024-07-25",
      "bid": "5.4056",
      "ask": "5.5024",
      "open": "5.5993",
      "high": "5.5993",
      "low": "5.3862",
      "close": "5.5024",
      "average": "5.4908",
      "volume": "10715.87",
      "turnover": "58839.56",
      "trades": "17"
    },
    {
      "date": "2024-07-26",
      "bid": "5.425",
      "ask": "5.5218",
      "open": "5.5218",
      "high": "5.5218",
      "low": "5.3862",
      "close": "5.5218",
      "average": "5.4415",
      "volume": "11266.06",
      "turnover": "61304.78",
      "trades": "16"
    },
    {
      "date": "2024-07-29",
      "bid": "5.425",
      "ask": "5.58",
      "open": "5.5218",
      "high": "5.5993",
      "low": "5.4056",
      "close": "5.58",
      "average": "5.5205",
      "volume": "11818.32",
      "turnover": "65243.08",
      "trades": "18"
    },
    {
      "date": "2024-07-30",
      "bid": "5.3087",
      "ask": "5.3862",
      "open": "5.58",
      "high": "5.58",
      "low": "5.3281",
      "close": "5.3862",
      "average": "5.4093",
      "volume": "21152",
      "turnover": "114418.28",
      "trades": "25"
    },
    {
      "date": "2024-07-31",
      "bid": "5.3474",
      "ask": "5.4831",
      "open": "5.6187",
      "high": "5.6187",
      "low": "5.3281",
      "close": "5.5218",
      "average": "5.3756",
      "volume": "14318.45",
      "turnover": "76971.58",
      "trades": "26"
    },
    {
      "date": "2024-08-01",
      "bid": "5.3281",
      "ask": "5.425",
      "open": "5.4443",
      "high": "5.4443",
      "low": "5.3281",
      "close": "5.3281",
      "average": "5.3478",
      "volume": "16410.83",
      "turnover": "87763.06",
      "trades": "26"
    },
    {
      "date": "2024-08-02",
      "bid": "5.1343",
      "ask": "5.2506",
      "open": "5.3281",
      "high": "5.5412",
      "low": "5.1537",
      "close": "5.1537",
      "average": "5.3212",
      "volume": "43624.25",
      "turnover": "232135.02",
      "trades": "36"
    },
    {
      "date": "2024-08-05",
      "bid": "4.8243",
      "ask": "4.9212",
      "open": "5.115",
      "high": "5.1537",
      "low": "4.8243",
      "close": "4.9212",
      "average": "4.8975",
      "volume": "35262.96",
      "turnover": "172699.72",
      "trades": "60"
    },
    {
      "date": "2024-08-06",
      "bid": "4.8437",
      "ask": "5.0375",
      "open": "4.8437",
      "high": "5.3087",
      "low": "4.8437",
      "close": "4.8437",
      "average": "4.9428",
      "volume": "31686.19",
      "turnover": "156619.12",
      "trades": "40"
    },
    {
      "date": "2024-08-07",
      "bid": "4.8437",
      "ask": "4.9018",
      "open": "4.8437",
      "high": "5.115",
      "low": "4.834",
      "close": "4.9018",
      "average": "4.8966",
      "volume": "2301.93",
      "turnover": "11271.7",
      "trades": "17"
    },
    {
      "date": "2024-08-08",
      "bid": "4.8437",
      "ask": "4.96",
      "open": "4.8437",
      "high": "5.2893",
      "low": "4.834",
      "close": "4.96",
      "average": "4.9769",
      "volume": "6958.45",
      "turnover": "34632.04",
      "trades": "33"
    },
    {
      "date": "2024-08-09",
      "bid": "4.9406",
      "ask": "4.96",
      "open": "4.8631",
      "high": "5.1537",
      "low": "4.8631",
      "close": "4.96",
      "average": "4.98",
      "volume": "15973.16",
      "turnover": "79547.86",
      "trades": "24"
    },
    {
      "date": "2024-08-12",
      "bid": "4.9793",
      "ask": "5.2506",
      "open": "4.96",
      "high": "5.2893",
      "low": "4.96",
      "close": "5.2506",
      "average": "5.053",
      "volume": "5898.32",
      "turnover": "29804.42",
      "trades": "20"
    },
    {
      "date": "2024-08-13",
      "bid": "5.0181",
      "ask": "5.1925",
      "open": "5.2506",
      "high": "5.2506",
      "low": "5.0375",
      "close": "5.1925",
      "average": "5.1355",
      "volume": "200.25",
      "turnover": "1028.44",
      "trades": "7"
    },
    {
      "date": "2024-08-14",
      "bid": "5.1537",
      "ask": "5.2118",
      "open": "5.0181",
      "high": "5.2118",
      "low": "5.0181",
      "close": "5.1537",
      "average": "5.0515",
      "volume": "4963.09",
      "turnover": "25071.3",
      "trades": "13"
    },
    {
      "date": "2024-08-15",
      "bid": "5.115",
      "ask": "5.2118",
      "open": "5.1537",
      "high": "5.7931",
      "low": "5.0956",
      "close": "5.2118",
      "average": "5.2643",
      "volume": "10171.87",
      "turnover": "53548.26",
      "trades": "31"
    },
    {
      "date": "2024-08-16",
      "bid": "4.9406",
      "ask": "5.0568",
      "open": "5.2118",
      "high": "5.2118",
      "low": "4.8437",
      "close": "4.9406",
      "average": "4.9271",
      "volume": "26681.8",
      "turnover": "131466.2",
      "trades": "54"
    },
    {
      "date": "2024-08-19",
      "bid": "4.96",
      "ask": "4.9793",
      "open": "4.9406",
      "high": "4.9987",
      "low": "4.9406",
      "close": "4.96",
      "average": "4.9546",
      "volume": "7925.67",
      "turnover": "39269.42",
      "trades": "15"
    },
    {
      "date": "2024-08-20",
      "bid": "4.5628",
      "ask": "4.834",
      "open": "4.8437",
      "high": "4.9018",
      "low": "4.5531",
      "close": "4.6112",
      "average": "4.6655",
      "volume": "48751.48",
      "turnover": "227456",
      "trades": "76"
    },
    {
      "date": "2024-08-21",
      "bid": "4.4756",
      "ask": "4.6015",
      "open": "4.8437",
      "high": "4.8437",
      "low": "4.4659",
      "close": "4.6015",
      "average": "4.5602",
      "volume": "8653.41",
      "turnover": "39461.97",
      "trades": "27"
    },
    {
      "date": "2024-08-22",
      "bid": "4.5434",
      "ask": "4.6499",
      "open": "4.7371",
      "high": "4.7953",
      "low": "4.524",
      "close": "4.6112",
      "average": "4.665",
      "volume": "29505.03",
      "turnover": "137642.12",
      "trades": "24"
    },
    {
      "date": "2024-08-23",
      "bid": "4.5046",
      "ask": "4.6403",
      "open": "4.6112",
      "high": "4.6499",
      "low": "4.4756",
      "close": "4.6499",
      "average": "4.6073",
      "volume": "5356.38",
      "turnover": "24679.07",
      "trades": "17"
    },
    {
      "date": "2024-08-26",
      "bid": "4.3496",
      "ask": "4.4659",
      "open": "4.7953",
      "high": "4.834",
      "low": "4.3206",
      "close": "4.4853",
      "average": "4.4474",
      "volume": "26215.22",
      "turnover": "116591.74",
      "trades": "48"
    },
    {
      "date": "2024-08-27",
      "bid": "4.3206",
      "ask": "4.4174",
      "open": "4.4853",
      "high": "4.4853",
      "low": "4.3206",
      "close": "4.3206",
      "average": "4.3423",
      "volume": "7014.19",
      "turnover": "30457.9",
      "trades": "26"
    },
    {
      "date": "2024-08-28",
      "bid": "4.0493",
      "ask": "4.1075",
      "open": "4.6403",
      "high": "4.6403",
      "low": "4.03",
      "close": "4.1075",
      "average": "4.1533",
      "volume": "25184",
      "turnover": "104596.61",
      "trades": "41"
    },
    {
      "date": "2024-08-29",
      "bid": "2.3249",
      "ask": "2.3443",
      "open": "2.5671",
      "high": "2.6059",
      "low": "2.2184",
      "close": "2.3734",
      "average": "2.4019",
      "volume": "1010695.22",
      "turnover": "2427579.1",
      "trades": "658"
    },
    {
      "date": "2024-08-30",
      "bid": "2.3637",
      "ask": "2.3928",
      "open": "2.4121",
      "high": "2.509",
      "low": "2.3249",
      "close": "2.3637",
      "average": "2.4155",
      "volume": "196342.7",
      "turnover": "474277.01",
      "trades": "118"
    },
    {
      "date": "2024-09-02",
      "bid": "2.6156",
      "ask": "2.7125",
      "open": "2.3928",
      "high": "2.7125",
      "low": "2.3153",
      "close": "2.6253",
      "average": "2.4786",
      "volume": "87507.61",
      "turnover": "216902.26",
      "trades": "88"
    },
    {
      "date": "2024-09-03",
      "bid": "2.6253",
      "ask": "2.7125",
      "open": "2.6253",
      "high": "3.0321",
      "low": "2.6156",
      "close": "2.6156",
      "average": "2.7668",
      "volume": "192834.06",
      "turnover": "533537.33",
      "trades": "199"
    },
    {
      "date": "2024-09-04",
      "bid": "2.4896",
      "ask": "2.5671",
      "open": "2.6253",
      "high": "2.6737",
      "low": "2.4218",
      "close": "2.4896",
      "average": "2.5395",
      "volume": "106983.22",
      "turnover": "271692.27",
      "trades": "103"
    },
    {
      "date": "2024-09-05",
      "bid": "2.635",
      "ask": "2.7125",
      "open": "2.4896",
      "high": "2.8771",
      "low": "2.48",
      "close": "2.635",
      "average": "2.7407",
      "volume": "60809.29",
      "turnover": "166667.42",
      "trades": "67"
    },
    {
      "date": "2024-09-06",
      "bid": "2.4509",
      "ask": "2.509",
      "open": "2.635",
      "high": "2.635",
      "low": "2.4121",
      "close": "2.509",
      "average": "2.4801",
      "volume": "107902.96",
      "turnover": "267623.76",
      "trades": "87"
    },
    {
      "date": "2024-09-09",
      "bid": "2.4509",
      "ask": "2.509",
      "open": "2.509",
      "high": "2.5187",
      "low": "2.4218",
      "close": "2.5187",
      "average": "2.4671",
      "volume": "42873.8",
      "turnover": "105775.68",
      "trades": "35"
    },
    {
      "date": "2024-09-10",
      "bid": "2.3637",
      "ask": "2.4412",
      "open": "2.5187",
      "high": "2.5187",
      "low": "2.354",
      "close": "2.4896",
      "average": "2.4068",
      "volume": "44220.9",
      "turnover": "106435.61",
      "trades": "45"
    },
    {
      "date": "2024-09-11",
      "bid": "2.3734",
      "ask": "2.4703",
      "open": "2.4896",
      "high": "2.509",
      "low": "2.3346",
      "close": "2.4993",
      "average": "2.4267",
      "volume": "62785.03",
      "turnover": "152363.96",
      "trades": "54"
    },
    {
      "date": "2024-09-12",
      "bid": "2.3346",
      "ask": "2.4025",
      "open": "2.4606",
      "high": "2.4606",
      "low": "2.3346",
      "close": "2.4025",
      "average": "2.3986",
      "volume": "27923.61",
      "turnover": "66977.62",
      "trades": "43"
    },
    {
      "date": "2024-09-13",
      "bid": "2.3249",
      "ask": "2.3831",
      "open": "2.4025",
      "high": "2.4025",
      "low": "2.2378",
      "close": "2.3249",
      "average": "2.3181",
      "volume": "26877.93",
      "turnover": "62305.55",
      "trades": "23"
    },
    {
      "date": "2024-09-16",
      "bid": "2.2959",
      "ask": "2.354",
      "open": "2.2475",
      "high": "2.4121",
      "low": "2.2475",
      "close": "2.354",
      "average": "2.3118",
      "volume": "37275.87",
      "turnover": "86176.58",
      "trades": "40"
    },
    {
      "date": "2024-09-17",
      "bid": "2.3928",
      "ask": "2.4218",
      "open": "2.354",
      "high": "2.4218",
      "low": "2.2765",
      "close": "2.4218",
      "average": "2.3722",
      "volume": "25327.48",
      "turnover": "60082.64",
      "trades": "29"
    },
    {
      "date": "2024-09-18",
      "bid": "2.3056",
      "ask": "2.3831",
      "open": "2.4218",
      "high": "2.4703",
      "low": "2.3249",
      "close": "2.3831",
      "average": "2.3641",
      "volume": "60756.64",
      "turnover": "143634.54",
      "trades": "31"
    },
    {
      "date": "2024-09-19",
      "bid": "2.3249",
      "ask": "2.354",
      "open": "2.4025",
      "high": "2.4025",
      "low": "2.2862",
      "close": "2.3249",
      "average": "2.3148",
      "volume": "68227.09",
      "turnover": "157937.29",
      "trades": "28"
    },
    {
      "date": "2024-09-20",
      "bid": "2.2571",
      "ask": "2.3153",
      "open": "2.3443",
      "high": "2.3443",
      "low": "2.2571",
      "close": "2.2571",
      "average": "2.2788",
      "volume": "11206.19",
      "turnover": "25537.9",
      "trades": "12"
    },
    {
      "date": "2024-09-23",
      "bid": "2.2475",
      "ask": "2.3443",
      "open": "2.3249",
      "high": "2.3249",
      "low": "2.199",
      "close": "2.3249",
      "average": "2.2961",
      "volume": "91831.74",
      "turnover": "210855.76",
      "trades": "44"
    },
    {
      "date": "2024-09-24",
      "bid": "2.34",
      "ask": "2.39",
      "open": "2.30",
      "high": "2.40",
      "low": "2.27",
      "close": "2.35",
      "average": "2.3791",
      "volume": "23131",
      "turnover": "55030.08",
      "trades": "24"
    },
    {
      "date": "2024-09-25",
      "bid": "2.35",
      "ask": "2.40",
      "open": "2.39",
      "high": "2.40",
      "low": "2.28",
      "close": "2.40",
      "average": "2.3716",
      "volume": "29452",
      "turnover": "69848.36",
      "trades": "17"
    },
    {
      "date": "2024-09-26",
      "bid": "2.28",
      "ask": "2.32",
      "open": "2.40",
      "high": "2.40",
      "low": "2.27",
      "close": "2.32",
      "average": "2.3525",
      "volume": "262601",
      "turnover": "617776.78",
      "trades": "96"
    },
    {
      "date": "2024-09-27",
      "bid": "2.27",
      "ask": "2.30",
      "open": "2.32",
      "high": "2.32",
      "low": "2.26",
      "close": "2.30",
      "average": "2.2897",
      "volume": "36344",
      "turnover": "83215.79",
      "trades": "37"
    },
    {
      "date": "2024-09-30",
      "bid": "2.23",
      "ask": "2.24",
      "open": "2.30",
      "high": "2.35",
      "low": "2.23",
      "close": "2.24",
      "average": "2.2566",
      "volume": "157363",
      "turnover": "355111.39",
      "trades": "87"
    },
    {
      "date": "2024-10-01",
      "bid": "2.23",
      "ask": "2.28",
      "open": "2.24",
      "high": "2.30",
      "low": "2.10",
      "close": "2.28",
      "average": "2.2249",
      "volume": "275983",
      "turnover": "614038.19",
      "trades": "105"
    },
    {
      "date": "2024-10-02",
      "bid": "2.20",
      "ask": "2.23",
      "open": "2.23",
      "high": "2.28",
      "low": "2.20",
      "close": "2.20",
      "average": "2.2273",
      "volume": "101930",
      "turnover": "227025.5",
      "trades": "47"
    },
    {
      "date": "2024-10-03",
      "bid": "2.21",
      "ask": "2.22",
      "open": "2.21",
      "high": "2.27",
      "low": "2.21",
      "close": "2.21",
      "average": "2.2293",
      "volume": "40905",
      "turnover": "91188.63",
      "trades": "28"
    },
    {
      "date": "2024-10-04",
      "bid": "2.22",
      "ask": "2.24",
      "open": "2.21",
      "high": "2.30",
      "low": "2.20",
      "close": "2.24",
      "average": "2.2519",
      "volume": "227353",
      "turnover": "511980.68",
      "trades": "65"
    },
    {
      "date": "2024-10-07",
      "bid": "2.26",
      "ask": "2.29",
      "open": "2.24",
      "high": "2.29",
      "low": "2.21",
      "close": "2.29",
      "average": "2.2354",
      "volume": "93022",
      "turnover": "207941.64",
      "trades": "43"
    },
    {
      "date": "2024-10-08",
      "bid": "2.27",
      "ask": "2.30",
      "open": "2.28",
      "high": "2.36",
      "low": "2.25",
      "close": "2.27",
      "average": "2.2759",
      "volume": "92406",
      "turnover": "210305.13",
      "trades": "61"
    },
    {
      "date": "2024-10-09",
      "bid": "2.24",
      "ask": "2.25",
      "open": "2.30",
      "high": "2.31",
      "low": "2.24",
      "close": "2.25",
      "average": "2.2689",
      "volume": "55102",
      "turnover": "125022.85",
      "trades": "31"
    },
    {
      "date": "2024-10-10",
      "bid": "2.25",
      "ask": "2.29",
      "open": "2.25",
      "high": "2.30",
      "low": "2.22",
      "close": "2.25",
      "average": "2.2489",
      "volume": "50671",
      "turnover": "113955.65",
      "trades": "29"
    },
    {
      "date": "2024-10-11",
      "bid": "2.18",
      "ask": "2.20",
      "open": "2.30",
      "high": "2.30",
      "low": "2.18",
      "close": "2.20",
      "average": "2.2204",
      "volume": "81914",
      "turnover": "181879.4",
      "trades": "57"
    },
    {
      "date": "2024-10-14",
      "bid": "2.39",
      "ask": "2.43",
      "open": "2.20",
      "high": "2.45",
      "low": "2.20",
      "close": "2.39",
      "average": "2.3332",
      "volume": "112163",
      "turnover": "261702.19",
      "trades": "75"
    },
    {
      "date": "2024-10-15",
      "bid": "2.31",
      "ask": "2.35",
      "open": "2.39",
      "high": "2.49",
      "low": "2.30",
      "close": "2.35",
      "average": "2.373",
      "volume": "18753",
      "turnover": "44500.22",
      "trades": "23"
    },
    {
      "date": "2024-10-16",
      "bid": "2.28",
      "ask": "2.35",
      "open": "2.35",
      "high": "2.40",
      "low": "2.25",
      "close": "2.35",
      "average": "2.3025",
      "volume": "26366",
      "turnover": "60706.85",
      "trades": "30"
    },
    {
      "date": "2024-10-17",
      "bid": "2.34",
      "ask": "2.47",
      "open": "2.29",
      "high": "2.50",
      "low": "2.25",
      "close": "2.36",
      "average": "2.3443",
      "volume": "79265",
      "turnover": "185822.5",
      "trades": "48"
    },
    {
      "date": "2024-10-18",
      "bid": "2.30",
      "ask": "2.37",
      "open": "2.34",
      "high": "2.39",
      "low": "2.26",
      "close": "2.37",
      "average": "2.3092",
      "volume": "38395",
      "turnover": "88663.12",
      "trades": "24"
    },
    {
      "date": "2024-10-21",
      "bid": "2.28",
      "ask": "2.38",
      "open": "2.40",
      "high": "2.40",
      "low": "2.29",
      "close": "2.37",
      "average": "2.3229",
      "volume": "85799",
      "turnover": "199301.4",
      "trades": "46"
    },
    {
      "date": "2024-10-22",
      "bid": "2.59",
      "ask": "2.89",
      "open": "2.28",
      "high": "3.45",
      "low": "2.28",
      "close": "2.80",
      "average": "2.6051",
      "volume": "143248",
      "turnover": "373181.59",
      "trades": "96"
    },
    {
      "date": "2024-10-23",
      "bid": "2.60",
      "ask": "2.70",
      "open": "2.80",
      "high": "2.80",
      "low": "2.46",
      "close": "2.70",
      "average": "2.6375",
      "volume": "48280",
      "turnover": "127339.29",
      "trades": "84"
    },
    {
      "date": "2024-10-24",
      "bid": "2.53",
      "ask": "2.58",
      "open": "2.65",
      "high": "2.65",
      "low": "2.50",
      "close": "2.58",
      "average": "2.5598",
      "volume": "56952",
      "turnover": "145786.06",
      "trades": "45"
    },
    {
      "date": "2024-10-25",
      "bid": "2.41",
      "ask": "2.46",
      "open": "2.60",
      "high": "2.60",
      "low": "2.39",
      "close": "2.46",
      "average": "2.4553",
      "volume": "83855",
      "turnover": "205885.4",
      "trades": "76"
    },
    {
      "date": "2024-10-28",
      "bid": "2.41",
      "ask": "2.48",
      "open": "2.48",
      "high": "2.59",
      "low": "2.40",
      "close": "2.41",
      "average": "2.4723",
      "volume": "30298",
      "turnover": "74904.4",
      "trades": "32"
    },
    {
      "date": "2024-10-29",
      "bid": "2.31",
      "ask": "2.35",
      "open": "2.46",
      "high": "2.46",
      "low": "2.35",
      "close": "2.35",
      "average": "2.3695",
      "volume": "43506",
      "turnover": "103088.82",
      "trades": "43"
    },
    {
      "date": "2024-10-30",
      "bid": "2.25",
      "ask": "2.29",
      "open": "2.35",
      "high": "2.42",
      "low": "2.26",
      "close": "2.27",
      "average": "2.3181",
      "volume": "38786",
      "turnover": "89909.65",
      "trades": "42"
    },
    {
      "date": "2024-10-31",
      "bid": "2.21",
      "ask": "2.29",
      "open": "2.27",
      "high": "2.35",
      "low": "2.22",
      "close": "2.29",
      "average": "2.2728",
      "volume": "33965",
      "turnover": "77196.87",
      "trades": "37"
    },
    {
      "date": "2024-11-01",
      "bid": "2.34",
      "ask": "2.37",
      "open": "2.29",
      "high": "2.39",
      "low": "2.27",
      "close": "2.34",
      "average": "2.3331",
      "volume": "23609",
      "turnover": "55081.69",
      "trades": "26"
    },
    {
      "date": "2024-11-04",
      "bid": "2.12",
      "ask": "2.16",
      "open": "2.32",
      "high": "2.32",
      "low": "2.05",
      "close": "2.17",
      "average": "2.1484",
      "volume": "223047",
      "turnover": "479183.47",
      "trades": "159"
    },
    {
      "date": "2024-11-05",
      "bid": "2.16",
      "ask": "2.18",
      "open": "2.17",
      "high": "2.19",
      "low": "2.15",
      "close": "2.18",
      "average": "2.1681",
      "volume": "26217",
      "turnover": "56841.18",
      "trades": "23"
    },
    {
      "date": "2024-11-06",
      "bid": "2.13",
      "ask": "2.21",
      "open": "2.18",
      "high": "2.29",
      "low": "2.11",
      "close": "2.20",
      "average": "2.1866",
      "volume": "22193",
      "turnover": "48527.89",
      "trades": "26"
    },
    {
      "date": "2024-11-07",
      "bid": "2.03",
      "ask": "2.08",
      "open": "2.14",
      "high": "2.20",
      "low": "1.995",
      "close": "2.08",
      "average": "2.0536",
      "volume": "190625",
      "turnover": "391474.12",
      "trades": "86"
    },
    {
      "date": "2024-11-08",
      "bid": "1.905",
      "ask": "1.965",
      "open": "2.00",
      "high": "2.00",
      "low": "1.70",
      "close": "1.965",
      "average": "1.7748",
      "volume": "813748",
      "turnover": "1444223.75",
      "trades": "278"
    },
    {
      "date": "2024-11-11",
      "bid": "1.845",
      "ask": "1.93",
      "open": "2.00",
      "high": "2.00",
      "low": "1.79",
      "close": "1.90",
      "average": "1.8713",
      "volume": "151083",
      "turnover": "282714.28",
      "trades": "82"
    },
    {
      "date": "2024-11-12",
      "bid": "1.855",
      "ask": "1.94",
      "open": "1.90",
      "high": "1.975",
      "low": "1.81",
      "close": "1.945",
      "average": "1.8975",
      "volume": "208054",
      "turnover": "394785.3",
      "trades": "65"
    },
    {
      "date": "2024-11-13",
      "bid": "1.72",
      "ask": "1.82",
      "open": "1.94",
      "high": "1.94",
      "low": "1.75",
      "close": "1.82",
      "average": "1.7948",
      "volume": "222391",
      "turnover": "399155.44",
      "trades": "63"
    },
    {
      "date": "2024-11-14",
      "bid": "1.75",
      "ask": "1.765",
      "open": "1.80",
      "high": "1.855",
      "low": "1.695",
      "close": "1.77",
      "average": "1.7483",
      "volume": "90656",
      "turnover": "158490.45",
      "trades": "57"
    },
    {
      "date": "2024-11-15",
      "bid": "1.70",
      "ask": "1.745",
      "open": "1.78",
      "high": "1.785",
      "low": "1.675",
      "close": "1.76",
      "average": "1.7315",
      "volume": "217984",
      "turnover": "377446.59",
      "trades": "102"
    },
    {
      "date": "2024-11-18",
      "bid": "1.73",
      "ask": "1.765",
      "open": "1.77",
      "high": "1.885",
      "low": "1.72",
      "close": "1.76",
      "average": "1.7762",
      "volume": "33390",
      "turnover": "59306.86",
      "trades": "36"
    },
    {
      "date": "2024-11-19",
      "bid": "1.725",
      "ask": "1.775",
      "open": "1.73",
      "high": "1.815",
      "low": "1.71",
      "close": "1.715",
      "average": "1.7714",
      "volume": "33869",
      "turnover": "59996.89",
      "trades": "19"
    },
    {
      "date": "2024-11-20",
      "bid": "1.72",
      "ask": "1.785",
      "open": "1.835",
      "high": "1.835",
      "low": "1.72",
      "close": "1.72",
      "average": "1.7674",
      "volume": "14309",
      "turnover": "25289.43",
      "trades": "22"
    },
    {
      "date": "2024-11-21",
      "bid": "1.725",
      "ask": "1.73",
      "open": "1.805",
      "high": "1.805",
      "low": "1.72",
      "close": "1.725",
      "average": "1.7419",
      "volume": "10321",
      "turnover": "17978.6",
      "trades": "17"
    },
    {
      "date": "2024-11-22",
      "bid": "1.74",
      "ask": "1.82",
      "open": "1.725",
      "high": "1.825",
      "low": "1.72",
      "close": "1.82",
      "average": "1.7592",
      "volume": "29571",
      "turnover": "52020.49",
      "trades": "31"
    },
    {
      "date": "2024-11-25",
      "bid": "1.75",
      "ask": "1.80",
      "open": "1.82",
      "high": "1.82",
      "low": "1.725",
      "close": "1.79",
      "average": "1.7478",
      "volume": "95435",
      "turnover": "166804",
      "trades": "71"
    },
    {
      "date": "2024-11-26",
      "bid": "1.76",
      "ask": "1.815",
      "open": "1.75",
      "high": "1.805",
      "low": "1.75",
      "close": "1.78",
      "average": "1.7876",
      "volume": "25948",
      "turnover": "46385.3",
      "trades": "22"
    },
    {
      "date": "2024-11-27",
      "bid": "1.735",
      "ask": "1.745",
      "open": "1.815",
      "high": "1.83",
      "low": "1.735",
      "close": "1.745",
      "average": "1.7581",
      "volume": "76299",
      "turnover": "134139.87",
      "trades": "46"
    },
    {
      "date": "2024-11-28",
      "bid": "1.665",
      "ask": "1.705",
      "open": "1.725",
      "high": "1.75",
      "low": "1.65",
      "close": "1.70",
      "average": "1.7044",
      "volume": "102393",
      "turnover": "174514.32",
      "trades": "69"
    },
    {
      "date": "2024-11-29",
      "bid": "1.66",
      "ask": "1.70",
      "open": "1.705",
      "high": "1.72",
      "low": "1.63",
      "close": "1.70",
      "average": "1.674",
      "volume": "15649",
      "turnover": "26196.97",
      "trades": "30"
    },
    {
      "date": "2024-12-02",
      "bid": "1.695",
      "ask": "1.73",
      "open": "1.66",
      "high": "1.77",
      "low": "1.66",
      "close": "1.74",
      "average": "1.7333",
      "volume": "34492",
      "turnover": "59785.76",
      "trades": "25"
    },
    {
      "date": "2024-12-03",
      "bid": "1.685",
      "ask": "1.70",
      "open": "1.74",
      "high": "1.80",
      "low": "1.69",
      "close": "1.775",
      "average": "1.7221",
      "volume": "513080",
      "turnover": "883600.74",
      "trades": "171"
    },
    {
      "date": "2024-12-04",
      "bid": "2.02",
      "ask": "2.14",
      "open": "1.775",
      "high": "2.25",
      "low": "1.705",
      "close": "2.02",
      "average": "1.9955",
      "volume": "374212",
      "turnover": "746724.21",
      "trades": "249"
    },
    {
      "date": "2024-12-05",
      "bid": "1.915",
      "ask": "1.995",
      "open": "2.18",
      "high": "2.18",
      "low": "1.86",
      "close": "1.92",
      "average": "1.9752",
      "volume": "130950",
      "turnover": "258650.69",
      "trades": "123"
    },
    {
      "date": "2024-12-06",
      "bid": "1.925",
      "ask": "1.995",
      "open": "1.91",
      "high": "1.925",
      "low": "1.825",
      "close": "1.895",
      "average": "1.8643",
      "volume": "31746",
      "turnover": "59184.86",
      "trades": "34"
    },
    {
      "date": "2024-12-09",
      "bid": "1.855",
      "ask": "1.915",
      "open": "1.995",
      "high": "1.995",
      "low": "1.86",
      "close": "1.93",
      "average": "1.9134",
      "volume": "86498",
      "turnover": "165501.58",
      "trades": "48"
    },
    {
      "date": "2024-12-10",
      "bid": "1.845",
      "ask": "1.895",
      "open": "1.93",
      "high": "1.985",
      "low": "1.70",
      "close": "1.84",
      "average": "1.773",
      "volume": "321024",
      "turnover": "569170.92",
      "trades": "125"
    },
    {
      "date": "2024-12-11",
      "bid": "1.85",
      "ask": "1.875",
      "open": "1.895",
      "high": "1.995",
      "low": "1.81",
      "close": "1.875",
      "average": "1.9072",
      "volume": "35787",
      "turnover": "68252.01",
      "trades": "41"
    },
    {
      "date": "2024-12-12",
      "bid": "1.75",
      "ask": "1.775",
      "open": "1.815",
      "high": "1.895",
      "low": "1.725",
      "close": "1.775",
      "average": "1.8111",
      "volume": "88555",
      "turnover": "160384.68",
      "trades": "48"
    },
    {
      "date": "2024-12-13",
      "bid": "1.77",
      "ask": "1.885",
      "open": "1.75",
      "high": "1.82",
      "low": "1.70",
      "close": "1.785",
      "average": "1.7442",
      "volume": "96969",
      "turnover": "169137.3",
      "trades": "43"
    },
    {
      "date": "2024-12-16",
      "bid": "1.74",
      "ask": "1.765",
      "open": "1.78",
      "high": "1.78",
      "low": "1.70",
      "close": "1.765",
      "average": "1.7396",
      "volume": "46391",
      "turnover": "80701.83",
      "trades": "27"
    },
    {
      "date": "2024-12-17",
      "bid": "1.72",
      "ask": "1.745",
      "open": "1.75",
      "high": "1.77",
      "low": "1.70",
      "close": "1.72",
      "average": "1.7115",
      "volume": "46563",
      "turnover": "79690.43",
      "trades": "29"
    },
    {
      "date": "2024-12-18",
      "bid": "1.71",
      "ask": "1.725",
      "open": "1.775",
      "high": "1.785",
      "low": "1.695",
      "close": "1.71",
      "average": "1.7521",
      "volume": "119746",
      "turnover": "209811.95",
      "trades": "37"
    },
    {
      "date": "2024-12-19",
      "bid": "1.86",
      "ask": "1.925",
      "open": "1.695",
      "high": "2.14",
      "low": "1.645",
      "close": "1.985",
      "average": "1.7981",
      "volume": "206327",
      "turnover": "370995.37",
      "trades": "94"
    },
    {
      "date": "2024-12-20",
      "bid": "1.835",
      "ask": "1.92",
      "open": "1.98",
      "high": "1.98",
      "low": "1.80",
      "close": "1.925",
      "average": "1.8685",
      "volume": "46492",
      "turnover": "86870.93",
      "trades": "56"
    },
    {
      "date": "2024-12-23",
      "bid": "1.895",
      "ask": "1.945",
      "open": "1.95",
      "high": "1.95",
      "low": "1.805",
      "close": "1.895",
      "average": "1.9064",
      "volume": "38266",
      "turnover": "72949.23",
      "trades": "23"
    },
    {
      "date": "2024-12-27",
      "bid": "1.83",
      "ask": "1.85",
      "open": "1.89",
      "high": "1.89",
      "low": "1.745",
      "close": "1.85",
      "average": "1.802",
      "volume": "57785",
      "turnover": "104129.11",
      "trades": "56"
    },
    {
      "date": "2024-12-30",
      "bid": "1.835",
      "ask": "1.89",
      "open": "1.85",
      "high": "1.895",
      "low": "1.80",
      "close": "1.82",
      "average": "1.8707",
      "volume": "50356",
      "turnover": "94201.57",
      "trades": "26"
    },
    {
      "date": "2025-01-02",
      "bid": "1.80",
      "ask": "1.82",
      "open": "1.835",
      "high": "1.89",
      "low": "1.79",
      "close": "1.82",
      "average": "1.8163",
      "volume": "28964",
      "turnover": "52607.76",
      "trades": "31"
    },
    {
      "date": "2025-01-03",
      "bid": "1.835",
      "ask": "1.855",
      "open": "1.80",
      "high": "1.835",
      "low": "1.79",
      "close": "1.835",
      "average": "1.8175",
      "volume": "53936",
      "turnover": "98026.19",
      "trades": "20"
    },
    {
      "date": "2025-01-07",
      "bid": "1.85",
      "ask": "1.885",
      "open": "1.835",
      "high": "1.89",
      "low": "1.735",
      "close": "1.89",
      "average": "1.8235",
      "volume": "31500",
      "turnover": "57441.27",
      "trades": "30"
    },
    {
      "date": "2025-01-08",
      "bid": "1.81",
      "ask": "1.815",
      "open": "1.91",
      "high": "1.91",
      "low": "1.775",
      "close": "1.815",
      "average": "1.7999",
      "volume": "11702",
      "turnover": "21062.75",
      "trades": "16"
    },
    {
      "date": "2025-01-09",
      "bid": "1.865",
      "ask": "1.92",
      "open": "1.985",
      "high": "1.985",
      "low": "1.825",
      "close": "1.92",
      "average": "1.928",
      "volume": "39000",
      "turnover": "75193.21",
      "trades": "58"
    },
    {
      "date": "2025-01-10",
      "bid": "1.85",
      "ask": "1.99",
      "open": "1.92",
      "high": "2.00",
      "low": "1.735",
      "close": "1.99",
      "average": "1.9377",
      "volume": "44118",
      "turnover": "85487.39",
      "trades": "57"
    },
    {
      "date": "2025-01-13",
      "bid": "1.795",
      "ask": "1.83",
      "open": "1.98",
      "high": "1.98",
      "low": "1.75",
      "close": "1.84",
      "average": "1.8197",
      "volume": "127927",
      "turnover": "232793.34",
      "trades": "109"
    },
    {
      "date": "2025-01-14",
      "bid": "1.745",
      "ask": "1.80",
      "open": "1.83",
      "high": "1.95",
      "low": "1.70",
      "close": "1.80",
      "average": "1.7664",
      "volume": "699221",
      "turnover": "1235091.04",
      "trades": "240"
    },
    {
      "date": "2025-01-15",
      "bid": "1.90",
      "ask": "1.95",
      "open": "1.75",
      "high": "1.965",
      "low": "1.745",
      "close": "1.95",
      "average": "1.8503",
      "volume": "84161",
      "turnover": "155725.96",
      "trades": "60"
    },
    {
      "date": "2025-01-16",
      "bid": "2.02",
      "ask": "2.10",
      "open": "1.95",
      "high": "2.10",
      "low": "1.90",
      "close": "2.10",
      "average": "2.0004",
      "volume": "90103",
      "turnover": "180243.43",
      "trades": "54"
    },
    {
      "date": "2025-01-17",
      "bid": "2.04",
      "ask": "2.20",
      "open": "2.10",
      "high": "2.22",
      "low": "1.925",
      "close": "2.20",
      "average": "2.1283",
      "volume": "143820",
      "turnover": "306094.16",
      "trades": "123"
    },
    {
      "date": "2025-01-20",
      "bid": "2.28",
      "ask": "2.34",
      "open": "2.20",
      "high": "2.35",
      "low": "2.15",
      "close": "2.34",
      "average": "2.2722",
      "volume": "216154",
      "turnover": "491145.6",
      "trades": "221"
    },
    {
      "date": "2025-01-21",
      "bid": "2.30",
      "ask": "2.35",
      "open": "2.34",
      "high": "2.35",
      "low": "2.20",
      "close": "2.35",
      "average": "2.2979",
      "volume": "134360",
      "turnover": "308741.81",
      "trades": "114"
    },
    {
      "date": "2025-01-22",
      "bid": "2.28",
      "ask": "2.36",
      "open": "2.35",
      "high": "2.36",
      "low": "2.21",
      "close": "2.36",
      "average": "2.2988",
      "volume": "104085",
      "turnover": "239265.54",
      "trades": "76"
    },
    {
      "date": "2025-01-23",
      "bid": "2.28",
      "ask": "2.33",
      "open": "2.28",
      "high": "2.50",
      "low": "2.22",
      "close": "2.32",
      "average": "2.3968",
      "volume": "245183",
      "turnover": "587657.6",
      "trades": "125"
    },
    {
      "date": "2025-01-24",
      "bid": "2.22",
      "ask": "2.30",
      "open": "2.38",
      "high": "2.39",
      "low": "2.01",
      "close": "2.28",
      "average": "2.2902",
      "volume": "225733",
      "turnover": "516983.41",
      "trades": "102"
    },
    {
      "date": "2025-01-27",
      "bid": "2.23",
      "ask": "2.29",
      "open": "2.20",
      "high": "2.29",
      "low": "2.14",
      "close": "2.29",
      "average": "2.2169",
      "volume": "84891",
      "turnover": "188196.33",
      "trades": "85"
    },
    {
      "date": "2025-01-28",
      "bid": "2.20",
      "ask": "2.21",
      "open": "2.29",
      "high": "2.29",
      "low": "2.11",
      "close": "2.21",
      "average": "2.199",
      "volume": "192994",
      "turnover": "424386.42",
      "trades": "78"
    },
    {
      "date": "2025-01-29",
      "bid": "2.12",
      "ask": "2.14",
      "open": "2.21",
      "high": "2.38",
      "low": "2.12",
      "close": "2.14",
      "average": "2.1782",
      "volume": "110409",
      "turnover": "240489.31",
      "trades": "71"
    },
    {
      "date": "2025-01-30",
      "bid": "2.12",
      "ask": "2.13",
      "open": "2.15",
      "high": "2.15",
      "low": "2.07",
      "close": "2.14",
      "average": "2.1126",
      "volume": "86587",
      "turnover": "182925.62",
      "trades": "39"
    },
    {
      "date": "2025-01-31",
      "bid": "2.16",
      "ask": "2.27",
      "open": "2.12",
      "high": "2.37",
      "low": "2.08",
      "close": "2.28",
      "average": "2.173",
      "volume": "167890",
      "turnover": "364820.17",
      "trades": "64"
    },
    {
      "date": "2025-02-03",
      "bid": "2.11",
      "ask": "2.19",
      "open": "2.28",
      "high": "2.28",
      "low": "2.08",
      "close": "2.11",
      "average": "2.1391",
      "volume": "50468",
      "turnover": "107958.15",
      "trades": "90"
    },
    {
      "date": "2025-02-04",
      "bid": "2.05",
      "ask": "2.16",
      "open": "2.11",
      "high": "2.16",
      "low": "2.03",
      "close": "2.16",
      "average": "2.069",
      "volume": "50068",
      "turnover": "103591.83",
      "trades": "34"
    },
    {
      "date": "2025-02-05",
      "bid": "2.10",
      "ask": "2.15",
      "open": "2.16",
      "high": "2.27",
      "low": "2.08",
      "close": "2.15",
      "average": "2.1311",
      "volume": "37901",
      "turnover": "80770.07",
      "trades": "26"
    },
    {
      "date": "2025-02-06",
      "bid": "2.06",
      "ask": "2.17",
      "open": "2.15",
      "high": "2.19",
      "low": "2.01",
      "close": "2.15",
      "average": "2.0719",
      "volume": "46217",
      "turnover": "95758.83",
      "trades": "54"
    },
    {
      "date": "2025-02-07",
      "bid": "2.09",
      "ask": "2.12",
      "open": "2.08",
      "high": "2.14",
      "low": "2.08",
      "close": "2.09",
      "average": "2.1094",
      "volume": "55188",
      "turnover": "116415.95",
      "trades": "32"
    },
    {
      "date": "2025-02-10",
      "bid": "2.06",
      "ask": "2.10",
      "open": "2.12",
      "high": "2.15",
      "low": "1.96",
      "close": "2.06",
      "average": "2.0694",
      "volume": "83911",
      "turnover": "173644.35",
      "trades": "35"
    },
    {
      "date": "2025-02-11",
      "bid": "2.10",
      "ask": "2.14",
      "open": "2.06",
      "high": "2.10",
      "low": "2.03",
      "close": "2.10",
      "average": "2.087",
      "volume": "25546",
      "turnover": "53313.32",
      "trades": "22"
    },
    {
      "date": "2025-02-12",
      "bid": "2.05",
      "ask": "2.09",
      "open": "2.15",
      "high": "2.15",
      "low": "2.06",
      "close": "2.10",
      "average": "2.0914",
      "volume": "171086",
      "turnover": "357806.03",
      "trades": "31"
    },
    {
      "date": "2025-02-13",
      "bid": "1.98",
      "ask": "1.995",
      "open": "2.00",
      "high": "2.00",
      "low": "1.945",
      "close": "1.99",
      "average": "1.9911",
      "volume": "64828",
      "turnover": "129077.1",
      "trades": "52"
    },
    {
      "date": "2025-02-14",
      "bid": "1.865",
      "ask": "1.89",
      "open": "2.06",
      "high": "2.06",
      "low": "1.86",
      "close": "2.02",
      "average": "1.923",
      "volume": "220581",
      "turnover": "424185.83",
      "trades": "94"
    },
    {
      "date": "2025-02-17",
      "bid": "1.90",
      "ask": "1.92",
      "open": "1.895",
      "high": "2.17",
      "low": "1.86",
      "close": "1.92",
      "average": "1.8939",
      "volume": "153526",
      "turnover": "290760.57",
      "trades": "80"
    },
    {
      "date": "2025-02-18",
      "bid": "1.905",
      "ask": "1.92",
      "open": "1.90",
      "high": "1.955",
      "low": "1.89",
      "close": "1.92",
      "average": "1.9124",
      "volume": "117958",
      "turnover": "225587.23",
      "trades": "50"
    },
    {
      "date": "2025-02-19",
      "bid": "1.87",
      "ask": "1.90",
      "open": "1.90",
      "high": "1.995",
      "low": "1.87",
      "close": "1.87",
      "average": "1.8939",
      "volume": "54950",
      "turnover": "104070.44",
      "trades": "50"
    },
    {
      "date": "2025-02-20",
      "bid": "1.96",
      "ask": "2.07",
      "open": "1.87",
      "high": "2.09",
      "low": "1.83",
      "close": "1.96",
      "average": "1.9051",
      "volume": "125421",
      "turnover": "238945.59",
      "trades": "49"
    },
    {
      "date": "2025-02-21",
      "bid": "1.97",
      "ask": "1.995",
      "open": "2.07",
      "high": "2.07",
      "low": "1.85",
      "close": "1.995",
      "average": "1.9129",
      "volume": "170403",
      "turnover": "325966.77",
      "trades": "53"
    },
    {
      "date": "2025-02-24",
      "bid": "1.935",
      "ask": "1.995",
      "open": "2.00",
      "high": "2.00",
      "low": "1.86",
      "close": "2.00",
      "average": "1.9346",
      "volume": "139955",
      "turnover": "270761.9",
      "trades": "70"
    },
    {
      "date": "2025-02-25",
      "bid": "1.90",
      "ask": "1.925",
      "open": "1.95",
      "high": "1.99",
      "low": "1.875",
      "close": "1.875",
      "average": "1.9406",
      "volume": "119617",
      "turnover": "232123.12",
      "trades": "55"
    },
    {
      "date": "2025-02-26",
      "bid": "1.945",
      "ask": "1.97",
      "open": "1.90",
      "high": "2.00",
      "low": "1.88",
      "close": "1.94",
      "average": "1.9446",
      "volume": "124579",
      "turnover": "242260.23",
      "trades": "71"
    },
    {
      "date": "2025-02-27",
      "bid": "1.90",
      "ask": "1.925",
      "open": "1.97",
      "high": "1.995",
      "low": "1.87",
      "close": "1.895",
      "average": "1.9279",
      "volume": "37772",
      "turnover": "72820.08",
      "trades": "62"
    },
    {
      "date": "2025-02-28",
      "bid": "1.90",
      "ask": "1.935",
      "open": "1.90",
      "high": "1.985",
      "low": "1.86",
      "close": "1.86",
      "average": "1.9074",
      "volume": "23741",
      "turnover": "45283.49",
      "trades": "31"
    },
    {
      "date": "2025-03-03",
      "bid": "1.84",
      "ask": "1.885",
      "open": "1.915",
      "high": "1.915",
      "low": "1.80",
      "close": "1.835",
      "average": "1.8494",
      "volume": "60030",
      "turnover": "111020.56",
      "trades": "50"
    },
    {
      "date": "2025-03-04",
      "bid": "1.715",
      "ask": "1.745",
      "open": "1.84",
      "high": "1.94",
      "low": "1.70",
      "close": "1.705",
      "average": "1.7605",
      "volume": "168278",
      "turnover": "296071.55",
      "trades": "99"
    },
    {
      "date": "2025-03-05",
      "bid": "1.715",
      "ask": "1.795",
      "open": "1.815",
      "high": "1.82",
      "low": "1.68",
      "close": "1.745",
      "average": "1.7616",
      "volume": "24490",
      "turnover": "43142.05",
      "trades": "20"
    },
    {
      "date": "2025-03-06",
      "bid": "1.72",
      "ask": "1.74",
      "open": "1.795",
      "high": "1.795",
      "low": "1.71",
      "close": "1.71",
      "average": "1.7205",
      "volume": "17078",
      "turnover": "29381.92",
      "trades": "14"
    },
    {
      "date": "2025-03-07",
      "bid": "1.655",
      "ask": "1.685",
      "open": "1.705",
      "high": "1.775",
      "low": "1.635",
      "close": "1.69",
      "average": "1.667",
      "volume": "74865",
      "turnover": "124801.27",
      "trades": "53"
    },
    {
      "date": "2025-03-10",
      "bid": "1.67",
      "ask": "1.73",
      "open": "1.735",
      "high": "1.735",
      "low": "1.64",
      "close": "1.655",
      "average": "1.6805",
      "volume": "6388",
      "turnover": "10734.76",
      "trades": "16"
    },
    {
      "date": "2025-03-11",
      "bid": "1.635",
      "ask": "1.645",
      "open": "1.67",
      "high": "1.705",
      "low": "1.61",
      "close": "1.645",
      "average": "1.654",
      "volume": "31419",
      "turnover": "51967.72",
      "trades": "22"
    },
    {
      "date": "2025-03-12",
      "bid": "1.64",
      "ask": "1.695",
      "open": "1.61",
      "high": "1.845",
      "low": "1.61",
      "close": "1.64",
      "average": "1.6742",
      "volume": "51314",
      "turnover": "85908.02",
      "trades": "40"
    },
    {
      "date": "2025-03-13",
      "bid": "1.67",
      "ask": "1.72",
      "open": "1.64",
      "high": "1.76",
      "low": "1.64",
      "close": "1.72",
      "average": "1.6938",
      "volume": "2838",
      "turnover": "4807",
      "trades": "22"
    },
    {
      "date": "2025-03-14",
      "bid": "1.68",
      "ask": "1.72",
      "open": "1.72",
      "high": "1.78",
      "low": "1.655",
      "close": "1.695",
      "average": "1.722",
      "volume": "19664",
      "turnover": "33861.82",
      "trades": "32"
    },
    {
      "date": "2025-03-17",
      "bid": "1.675",
      "ask": "1.685",
      "open": "1.68",
      "high": "1.70",
      "low": "1.665",
      "close": "1.685",
      "average": "1.6811",
      "volume": "22510",
      "turnover": "37840.53",
      "trades": "20"
    },
    {
      "date": "2025-03-18",
      "bid": "1.615",
      "ask": "1.64",
      "open": "1.74",
      "high": "1.745",
      "low": "1.625",
      "close": "1.65",
      "average": "1.6491",
      "volume": "61090",
      "turnover": "100744.66",
      "trades": "23"
    },
    {
      "date": "2025-03-19",
      "bid": "1.655",
      "ask": "1.66",
      "open": "1.635",
      "high": "1.70",
      "low": "1.55",
      "close": "1.65",
      "average": "1.619",
      "volume": "190763",
      "turnover": "308854.12",
      "trades": "54"
    },
    {
      "date": "2025-03-20",
      "bid": "1.625",
      "ask": "1.66",
      "open": "1.65",
      "high": "1.66",
      "low": "1.595",
      "close": "1.66",
      "average": "1.6153",
      "volume": "23681",
      "turnover": "38251.58",
      "trades": "20"
    },
    {
      "date": "2025-03-21",
      "bid": "1.62",
      "ask": "1.67",
      "open": "1.63",
      "high": "1.67",
      "low": "1.55",
      "close": "1.62",
      "average": "1.6031",
      "volume": "65465",
      "turnover": "104945.23",
      "trades": "29"
    },
    {
      "date": "2025-03-24",
      "bid": "1.56",
      "ask": "1.635",
      "open": "1.60",
      "high": "1.945",
      "low": "1.50",
      "close": "1.635",
      "average": "1.5707",
      "volume": "63920",
      "turnover": "100400.91",
      "trades": "44"
    },
    {
      "date": "2025-03-25",
      "bid": "1.555",
      "ask": "1.605",
      "open": "1.56",
      "high": "1.615",
      "low": "1.53",
      "close": "1.55",
      "average": "1.5855",
      "volume": "25286",
      "turnover": "40090.11",
      "trades": "33"
    },
    {
      "date": "2025-03-26",
      "bid": "1.535",
      "ask": "1.585",
      "open": "1.56",
      "high": "1.605",
      "low": "1.52",
      "close": "1.52",
      "average": "1.561",
      "volume": "42315",
      "turnover": "66055.13",
      "trades": "37"
    },
    {
      "date": "2025-03-27",
      "bid": "1.49",
      "ask": "1.51",
      "open": "1.585",
      "high": "1.61",
      "low": "1.455",
      "close": "1.455",
      "average": "1.4982",
      "volume": "63158",
      "turnover": "94624.08",
      "trades": "56"
    },
    {
      "date": "2025-03-28",
      "bid": "1.39",
      "ask": "1.41",
      "open": "1.455",
      "high": "1.455",
      "low": "1.305",
      "close": "1.41",
      "average": "1.3554",
      "volume": "186420",
      "turnover": "252668.9",
      "trades": "85"
    },
    {
      "date": "2025-03-31",
      "bid": "1.27",
      "ask": "1.295",
      "open": "1.41",
      "high": "1.42",
      "low": "1.275",
      "close": "1.295",
      "average": "1.3392",
      "volume": "114033",
      "turnover": "152713.37",
      "trades": "58"
    },
    {
      "date": "2025-04-01",
      "bid": "1.225",
      "ask": "1.28",
      "open": "1.295",
      "high": "1.33",
      "low": "1.195",
      "close": "1.275",
      "average": "1.221",
      "volume": "295437",
      "turnover": "360720.94",
      "trades": "75"
    },
    {
      "date": "2025-04-02",
      "bid": "1.195",
      "ask": "1.225",
      "open": "1.23",
      "high": "1.25",
      "low": "1.175",
      "close": "1.20",
      "average": "1.2114",
      "volume": "214822",
      "turnover": "260245.84",
      "trades": "118"
    },
    {
      "date": "2025-04-03",
      "bid": "1.07",
      "ask": "1.12",
      "open": "1.20",
      "high": "1.22",
      "low": "1.07",
      "close": "1.13",
      "average": "1.1482",
      "volume": "519936",
      "turnover": "596964.71",
      "trades": "121"
    },
    {
      "date": "2025-04-04",
      "bid": "1.01",
      "ask": "1.06",
      "open": "1.09",
      "high": "1.14",
      "low": "0.96",
      "close": "0.984",
      "average": "1.0427",
      "volume": "451235",
      "turnover": "470514.49",
      "trades": "120"
    },
    {
      "date": "2025-04-07",
      "bid": "0.862",
      "ask": "0.87",
      "open": "1.06",
      "high": "1.06",
      "low": "0.85",
      "close": "0.87",
      "average": "0.9115",
      "volume": "577112",
      "turnover": "526062.29",
      "trades": "194"
    },
    {
      "date": "2025-04-08",
      "bid": "0.87",
      "ask": "0.90",
      "open": "1.00",
      "high": "1.145",
      "low": "0.86",
      "close": "0.90",
      "average": "0.9041",
      "volume": "337255",
      "turnover": "304914.14",
      "trades": "169"
    },
    {
      "date": "2025-04-09",
      "bid": "0.82",
      "ask": "0.848",
      "open": "0.90",
      "high": "0.90",
      "low": "0.75",
      "close": "0.82",
      "average": "0.8005",
      "volume": "389658",
      "turnover": "311902.08",
      "trades": "138"
    },
    {
      "date": "2025-04-10",
      "bid": "0.868",
      "ask": "0.90",
      "open": "0.996",
      "high": "1.09",
      "low": "0.85",
      "close": "0.852",
      "average": "0.9308",
      "volume": "272925",
      "turnover": "254050.37",
      "trades": "166"
    },
    {
      "date": "2025-04-11",
      "bid": "0.816",
      "ask": "0.90",
      "open": "0.90",
      "high": "0.95",
      "low": "0.77",
      "close": "0.832",
      "average": "0.8316",
      "volume": "320215",
      "turnover": "266294.13",
      "trades": "153"
    },
    {
      "date": "2025-04-14",
      "bid": "0.88",
      "ask": "0.90",
      "open": "0.90",
      "high": "0.95",
      "low": "0.832",
      "close": "0.836",
      "average": "0.9088",
      "volume": "142505",
      "turnover": "129597.25",
      "trades": "155"
    },
    {
      "date": "2025-04-15",
      "bid": "0.92",
      "ask": "0.954",
      "open": "0.88",
      "high": "0.986",
      "low": "0.88",
      "close": "0.91",
      "average": "0.9198",
      "volume": "190837",
      "turnover": "175529.65",
      "trades": "155"
    },
    {
      "date": "2025-04-16",
      "bid": "0.926",
      "ask": "0.948",
      "open": "0.996",
      "high": "1.43",
      "low": "0.92",
      "close": "0.926",
      "average": "1.0869",
      "volume": "2661065",
      "turnover": "2888890.79",
      "trades": "775"
    },
    {
      "date": "2025-04-17",
      "bid": "0.90",
      "ask": "0.914",
      "open": "0.948",
      "high": "0.948",
      "low": "0.872",
      "close": "0.872",
      "average": "0.9063",
      "volume": "96652",
      "turnover": "87599.17",
      "trades": "67"
    },
    {
      "date": "2025-04-22",
      "bid": "0.886",
      "ask": "0.908",
      "open": "0.914",
      "high": "0.914",
      "low": "0.884",
      "close": "0.884",
      "average": "0.8975",
      "volume": "113047",
      "turnover": "101459.03",
      "trades": "72"
    },
    {
      "date": "2025-04-23",
      "bid": "0.998",
      "ask": "1.00",
      "open": "0.952",
      "high": "1.04",
      "low": "0.95",
      "close": "0.998",
      "average": "0.9859",
      "volume": "542184",
      "turnover": "534671.26",
      "trades": "251"
    },
    {
      "date": "2025-04-24",
      "bid": "0.996",
      "ask": "1.01",
      "open": "1.01",
      "high": "1.03",
      "low": "0.988",
      "close": "0.992",
      "average": "0.9945",
      "volume": "871514",
      "turnover": "866690.2",
      "trades": "141"
    },
    {
      "date": "2025-04-25",
      "bid": "1.05",
      "ask": "1.055",
      "open": "1.035",
      "high": "1.055",
      "low": "0.992",
      "close": "1.05",
      "average": "1.0118",
      "volume": "178622",
      "turnover": "180733.95",
      "trades": "77"
    },
    {
      "date": "2025-04-28",
      "bid": "1.305",
      "ask": "1.32",
      "open": "1.28",
      "high": "1.57",
      "low": "1.18",
      "close": "1.33",
      "average": "1.3799",
      "volume": "2900685",
      "turnover": "3995270.92",
      "trades": "1051"
    },
    {
      "date": "2025-04-29",
      "bid": "1.29",
      "ask": "1.315",
      "open": "1.35",
      "high": "1.35",
      "low": "1.185",
      "close": "1.32",
      "average": "1.2694",
      "volume": "862443",
      "turnover": "1094622.79",
      "trades": "370"
    },
    {
      "date": "2025-04-30",
      "bid": "1.235",
      "ask": "1.26",
      "open": "1.35",
      "high": "1.37",
      "low": "1.225",
      "close": "1.23",
      "average": "1.2503",
      "volume": "572959",
      "turnover": "716395.24",
      "trades": "148"
    },
    {
      "date": "2025-05-02",
      "bid": "1.21",
      "ask": "1.225",
      "open": "1.30",
      "high": "1.30",
      "low": "1.20",
      "close": "1.21",
      "average": "1.2365",
      "volume": "714098",
      "turnover": "882181.19",
      "trades": "280"
    },
    {
      "date": "2025-05-05",
      "bid": "1.185",
      "ask": "1.20",
      "open": "1.245",
      "high": "1.245",
      "low": "1.135",
      "close": "1.20",
      "average": "1.178",
      "volume": "392566",
      "turnover": "462426.17",
      "trades": "175"
    },
    {
      "date": "2025-05-06",
      "bid": "1.17",
      "ask": "1.20",
      "open": "1.20",
      "high": "1.205",
      "low": "1.16",
      "close": "1.175",
      "average": "1.1749",
      "volume": "140206",
      "turnover": "164733.08",
      "trades": "77"
    },
    {
      "date": "2025-05-07",
      "bid": "1.15",
      "ask": "1.175",
      "open": "1.17",
      "high": "1.19",
      "low": "1.14",
      "close": "1.18",
      "average": "1.1706",
      "volume": "93918",
      "turnover": "109941.12",
      "trades": "60"
    },
    {
      "date": "2025-05-08",
      "bid": "1.22",
      "ask": "1.265",
      "open": "1.155",
      "high": "1.325",
      "low": "1.155",
      "close": "1.265",
      "average": "1.2699",
      "volume": "497051",
      "turnover": "631074.35",
      "trades": "187"
    },
    {
      "date": "2025-05-09",
      "bid": "1.265",
      "ask": "1.275",
      "open": "1.30",
      "high": "1.30",
      "low": "1.21",
      "close": "1.255",
      "average": "1.2547",
      "volume": "60258",
      "turnover": "75608",
      "trades": "58"
    },
    {
      "date": "2025-05-12",
      "bid": "1.215",
      "ask": "1.24",
      "open": "1.275",
      "high": "1.275",
      "low": "1.175",
      "close": "1.215",
      "average": "1.237",
      "volume": "78091",
      "turnover": "96601.21",
      "trades": "65"
    },
    {
      "date": "2025-05-13",
      "bid": "1.215",
      "ask": "1.235",
      "open": "1.24",
      "high": "1.25",
      "low": "1.19",
      "close": "1.235",
      "average": "1.2352",
      "volume": "117871",
      "turnover": "145589.42",
      "trades": "77"
    },
    {
      "date": "2025-05-14",
      "bid": "1.23",
      "ask": "1.25",
      "open": "1.215",
      "high": "1.255",
      "low": "1.215",
      "close": "1.255",
      "average": "1.2309",
      "volume": "144799",
      "turnover": "178239.07",
      "trades": "44"
    },
    {
      "date": "2025-05-15",
      "bid": "1.145",
      "ask": "1.155",
      "open": "1.255",
      "high": "1.30",
      "low": "1.085",
      "close": "1.145",
      "average": "1.1566",
      "volume": "542177",
      "turnover": "627062.63",
      "trades": "171"
    },
    {
      "date": "2025-05-16",
      "bid": "1.255",
      "ask": "1.265",
      "open": "1.15",
      "high": "1.325",
      "low": "1.135",
      "close": "1.265",
      "average": "1.2452",
      "volume": "649317",
      "turnover": "808538.33",
      "trades": "298"
    },
    {
      "date": "2025-05-19",
      "bid": "1.25",
      "ask": "1.255",
      "open": "1.26",
      "high": "1.40",
      "low": "1.25",
      "close": "1.26",
      "average": "1.3152",
      "volume": "727326",
      "turnover": "956565.45",
      "trades": "302"
    },
    {
      "date": "2025-05-20",
      "bid": "1.21",
      "ask": "1.22",
      "open": "1.245",
      "high": "1.25",
      "low": "1.205",
      "close": "1.22",
      "average": "1.238",
      "volume": "57813",
      "turnover": "71571.2",
      "trades": "59"
    },
    {
      "date": "2025-05-21",
      "bid": "1.18",
      "ask": "1.22",
      "open": "1.205",
      "high": "1.24",
      "low": "1.145",
      "close": "1.22",
      "average": "1.1954",
      "volume": "106305",
      "turnover": "127082.08",
      "trades": "61"
    },
    {
      "date": "2025-05-22",
      "bid": "1.215",
      "ask": "1.25",
      "open": "1.22",
      "high": "1.25",
      "low": "1.175",
      "close": "1.215",
      "average": "1.2007",
      "volume": "70332",
      "turnover": "84446.4",
      "trades": "47"
    },
    {
      "date": "2025-05-23",
      "bid": "1.065",
      "ask": "1.085",
      "open": "1.015",
      "high": "1.15",
      "low": "1.005",
      "close": "1.09",
      "average": "1.0469",
      "volume": "1548968",
      "turnover": "1621559.23",
      "trades": "381"
    },
    {
      "date": "2025-05-26",
      "bid": "1.115",
      "ask": "1.135",
      "open": "1.085",
      "high": "1.16",
      "low": "1.045",
      "close": "1.135",
      "average": "1.1233",
      "volume": "185690",
      "turnover": "208584.12",
      "trades": "95"
    },
    {
      "date": "2025-05-27",
      "bid": "1.11",
      "ask": "1.14",
      "open": "1.12",
      "high": "1.145",
      "low": "1.105",
      "close": "1.11",
      "average": "1.1191",
      "volume": "89061",
      "turnover": "99672.45",
      "trades": "44"
    },
    {
      "date": "2025-05-28",
      "bid": "1.075",
      "ask": "1.10",
      "open": "1.145",
      "high": "1.15",
      "low": "1.10",
      "close": "1.10",
      "average": "1.1229",
      "volume": "90706",
      "turnover": "101857.62",
      "trades": "20"
    },
    {
      "date": "2025-05-30",
      "bid": "1.11",
      "ask": "1.13",
      "open": "1.10",
      "high": "1.17",
      "low": "1.10",
      "close": "1.105",
      "average": "1.1287",
      "volume": "145224",
      "turnover": "163907.49",
      "trades": "62"
    },
    {
      "date": "2025-06-02",
      "bid": "1.03",
      "ask": "1.08",
      "open": "1.105",
      "high": "1.18",
      "low": "1.04",
      "close": "1.04",
      "average": "1.083",
      "volume": "159026",
      "turnover": "172340.51",
      "trades": "68"
    },
    {
      "date": "2025-06-03",
      "bid": "1.035",
      "ask": "1.045",
      "open": "1.03",
      "high": "1.08",
      "low": "1.03",
      "close": "1.035",
      "average": "1.0427",
      "volume": "78908",
      "turnover": "82276.71",
      "trades": "67"
    },
    {
      "date": "2025-06-04",
      "bid": "1.04",
      "ask": "1.08",
      "open": "1.035",
      "high": "1.075",
      "low": "1.025",
      "close": "1.045",
      "average": "1.0439",
      "volume": "135134",
      "turnover": "141066.92",
      "trades": "37"
    },
    {
      "date": "2025-06-05",
      "bid": "1.05",
      "ask": "1.07",
      "open": "1.04",
      "high": "1.09",
      "low": "1.025",
      "close": "1.065",
      "average": "1.0577",
      "volume": "93781",
      "turnover": "99193.83",
      "trades": "41"
    },
    {
      "date": "2025-06-09",
      "bid": "1.065",
      "ask": "1.085",
      "open": "1.04",
      "high": "1.10",
      "low": "1.04",
      "close": "1.065",
      "average": "1.0631",
      "volume": "30653",
      "turnover": "32587.13",
      "trades": "28"
    },
    {
      "date": "2025-06-10",
      "bid": "1.075",
      "ask": "1.13",
      "open": "1.09",
      "high": "1.14",
      "low": "1.025",
      "close": "1.13",
      "average": "1.0989",
      "volume": "52733",
      "turnover": "57948.33",
      "trades": "54"
    },
    {
      "date": "2025-06-11",
      "bid": "1.105",
      "ask": "1.115",
      "open": "1.075",
      "high": "1.115",
      "low": "1.06",
      "close": "1.105",
      "average": "1.0973",
      "volume": "32692",
      "turnover": "35873.18",
      "trades": "39"
    },
    {
      "date": "2025-06-12",
      "bid": "1.175",
      "ask": "1.205",
      "open": "1.105",
      "high": "1.25",
      "low": "1.105",
      "close": "1.195",
      "average": "1.1802",
      "volume": "433239",
      "turnover": "511297.43",
      "trades": "139"
    },
    {
      "date": "2025-06-13",
      "bid": "1.18",
      "ask": "1.205",
      "open": "1.205",
      "high": "1.205",
      "low": "1.16",
      "close": "1.20",
      "average": "1.187",
      "volume": "56589",
      "turnover": "67170.32",
      "trades": "49"
    },
    {
      "date": "2025-06-16",
      "bid": "1.17",
      "ask": "1.20",
      "open": "1.205",
      "high": "1.25",
      "low": "1.06",
      "close": "1.20",
      "average": "1.1845",
      "volume": "145398",
      "turnover": "172224.8",
      "trades": "74"
    },
    {
      "date": "2025-06-17",
      "bid": "1.18",
      "ask": "1.19",
      "open": "1.17",
      "high": "1.23",
      "low": "1.17",
      "close": "1.19",
      "average": "1.2127",
      "volume": "66821",
      "turnover": "81031.38",
      "trades": "25"
    },
    {
      "date": "2025-06-18",
      "bid": "1.12",
      "ask": "1.125",
      "open": "1.175",
      "high": "1.225",
      "low": "1.10",
      "close": "1.125",
      "average": "1.1544",
      "volume": "202101",
      "turnover": "233298.11",
      "trades": "79"
    },
    {
      "date": "2025-06-19",
      "bid": "1.135",
      "ask": "1.17",
      "open": "1.115",
      "high": "1.235",
      "low": "1.09",
      "close": "1.165",
      "average": "1.1393",
      "volume": "63926",
      "turnover": "72834.11",
      "trades": "53"
    },
    {
      "date": "2025-06-23",
      "bid": "1.18",
      "ask": "1.19",
      "open": "1.15",
      "high": "1.195",
      "low": "1.06",
      "close": "1.18",
      "average": "1.13",
      "volume": "143320",
      "turnover": "161947.01",
      "trades": "53"
    },
    {
      "date": "2025-06-24",
      "bid": "1.18",
      "ask": "1.21",
      "open": "1.185",
      "high": "1.25",
      "low": "1.135",
      "close": "1.21",
      "average": "1.2185",
      "volume": "43637",
      "turnover": "53173.54",
      "trades": "41"
    },
    {
      "date": "2025-06-25",
      "bid": "1.175",
      "ask": "1.195",
      "open": "1.20",
      "high": "1.215",
      "low": "1.13",
      "close": "1.175",
      "average": "1.175",
      "volume": "152211",
      "turnover": "178846.03",
      "trades": "64"
    },
    {
      "date": "2025-06-26",
      "bid": "1.155",
      "ask": "1.17",
      "open": "1.175",
      "high": "1.215",
      "low": "1.145",
      "close": "1.17",
      "average": "1.1724",
      "volume": "114781",
      "turnover": "134569.58",
      "trades": "46"
    },
    {
      "date": "2025-06-27",
      "bid": "1.135",
      "ask": "1.17",
      "open": "1.155",
      "high": "1.205",
      "low": "1.135",
      "close": "1.135",
      "average": "1.1474",
      "volume": "42803",
      "turnover": "49113.64",
      "trades": "35"
    },
    {
      "date": "2025-06-30",
      "bid": "1.14",
      "ask": "1.16",
      "open": "1.165",
      "high": "1.165",
      "low": "1.135",
      "close": "1.16",
      "average": "1.155",
      "volume": "24913",
      "turnover": "28773.41",
      "trades": "18"
    },
    {
      "date": "2025-07-01",
      "bid": "1.10",
      "ask": "1.125",
      "open": "1.16",
      "high": "1.16",
      "low": "1.10",
      "close": "1.10",
      "average": "1.1058",
      "volume": "77724",
      "turnover": "85950.7",
      "trades": "37"
    },
    {
      "date": "2025-07-02",
      "bid": "1.085",
      "ask": "1.125",
      "open": "1.10",
      "high": "1.145",
      "low": "1.085",
      "close": "1.09",
      "average": "1.1142",
      "volume": "12448",
      "turnover": "13869.24",
      "trades": "14"
    },
    {
      "date": "2025-07-03",
      "bid": "1.095",
      "ask": "1.125",
      "open": "1.195",
      "high": "1.195",
      "low": "1.095",
      "close": "1.10",
      "average": "1.1232",
      "volume": "22837",
      "turnover": "25650.38",
      "trades": "20"
    },
    {
      "date": "2025-07-04",
      "bid": "1.09",
      "ask": "1.11",
      "open": "1.11",
      "high": "1.125",
      "low": "1.075",
      "close": "1.11",
      "average": "1.0884",
      "volume": "33960",
      "turnover": "36960.68",
      "trades": "22"
    },
    {
      "date": "2025-07-07",
      "bid": "1.08",
      "ask": "1.09",
      "open": "1.115",
      "high": "1.115",
      "low": "1.05",
      "close": "1.08",
      "average": "1.0916",
      "volume": "48962",
      "turnover": "53445.82",
      "trades": "35"
    },
    {
      "date": "2025-07-08",
      "bid": "1.095",
      "ask": "1.11",
      "open": "1.09",
      "high": "1.115",
      "low": "1.06",
      "close": "1.09",
      "average": "1.0966",
      "volume": "32912",
      "turnover": "36090.19",
      "trades": "24"
    },
    {
      "date": "2025-07-09",
      "bid": "1.13",
      "ask": "1.17",
      "open": "1.095",
      "high": "1.195",
      "low": "1.095",
      "close": "1.17",
      "average": "1.1527",
      "volume": "54795",
      "turnover": "63159.97",
      "trades": "52"
    },
    {
      "date": "2025-07-10",
      "bid": "1.175",
      "ask": "1.18",
      "open": "1.17",
      "high": "1.195",
      "low": "1.10",
      "close": "1.18",
      "average": "1.1551",
      "volume": "159418",
      "turnover": "184137.62",
      "trades": "79"
    },
    {
      "date": "2025-07-11",
      "bid": "1.145",
      "ask": "1.185",
      "open": "1.11",
      "high": "1.185",
      "low": "1.11",
      "close": "1.14",
      "average": "1.1584",
      "volume": "116845",
      "turnover": "135350.33",
      "trades": "73"
    },
    {
      "date": "2025-07-14",
      "bid": "1.195",
      "ask": "1.225",
      "open": "1.15",
      "high": "1.275",
      "low": "1.14",
      "close": "1.20",
      "average": "1.2267",
      "volume": "311242",
      "turnover": "381790.94",
      "trades": "172"
    },
    {
      "date": "2025-07-15",
      "bid": "1.13",
      "ask": "1.165",
      "open": "1.22",
      "high": "1.24",
      "low": "1.09",
      "close": "1.135",
      "average": "1.1545",
      "volume": "220140",
      "turnover": "254160.86",
      "trades": "113"
    },
    {
      "date": "2025-07-16",
      "bid": "1.255",
      "ask": "1.26",
      "open": "1.135",
      "high": "1.295",
      "low": "1.135",
      "close": "1.255",
      "average": "1.2466",
      "volume": "224551",
      "turnover": "279930.81",
      "trades": "85"
    },
    {
      "date": "2025-07-17",
      "bid": "1.29",
      "ask": "1.35",
      "open": "1.26",
      "high": "1.35",
      "low": "1.255",
      "close": "1.35",
      "average": "1.3109",
      "volume": "178146",
      "turnover": "233525.79",
      "trades": "108"
    },
    {
      "date": "2025-07-18",
      "bid": "1.285",
      "ask": "1.325",
      "open": "1.35",
      "high": "1.365",
      "low": "1.25",
      "close": "1.325",
      "average": "1.2957",
      "volume": "74820",
      "turnover": "96941.41",
      "trades": "70"
    },
    {
      "date": "2025-07-21",
      "bid": "1.295",
      "ask": "1.34",
      "open": "1.325",
      "high": "1.34",
      "low": "1.28",
      "close": "1.34",
      "average": "1.3147",
      "volume": "32600",
      "turnover": "42859.5",
      "trades": "26"
    },
    {
      "date": "2025-07-22",
      "bid": "1.34",
      "ask": "1.39",
      "open": "1.335",
      "high": "1.39",
      "low": "1.285",
      "close": "1.345",
      "average": "1.3515",
      "volume": "73832",
      "turnover": "99783.48",
      "trades": "52"
    },
    {
      "date": "2025-07-23",
      "bid": "1.36",
      "ask": "1.40",
      "open": "1.39",
      "high": "1.41",
      "low": "1.335",
      "close": "1.40",
      "average": "1.3733",
      "volume": "173981",
      "turnover": "238923.76",
      "trades": "81"
    },
    {
      "date": "2025-07-24",
      "bid": "1.385",
      "ask": "1.40",
      "open": "1.40",
      "high": "1.42",
      "low": "1.35",
      "close": "1.385",
      "average": "1.3792",
      "volume": "52350",
      "turnover": "72198.72",
      "trades": "54"
    },
    {
      "date": "2025-07-25",
      "bid": "1.46",
      "ask": "1.495",
      "open": "1.40",
      "high": "1.50",
      "low": "1.40",
      "close": "1.495",
      "average": "1.4558",
      "volume": "197676",
      "turnover": "287778.9",
      "trades": "110"
    },
    {
      "date": "2025-07-28",
      "bid": "1.69",
      "ask": "1.695",
      "open": "1.53",
      "high": "1.695",
      "low": "1.495",
      "close": "1.695",
      "average": "1.6019",
      "volume": "176264",
      "turnover": "282361.89",
      "trades": "115"
    },
    {
      "date": "2025-07-29",
      "bid": "1.67",
      "ask": "1.68",
      "open": "1.70",
      "high": "1.75",
      "low": "1.60",
      "close": "1.67",
      "average": "1.6672",
      "volume": "352731",
      "turnover": "588021.07",
      "trades": "177"
    },
    {
      "date": "2025-07-30",
      "bid": "1.75",
      "ask": "1.79",
      "open": "1.67",
      "high": "1.80",
      "low": "1.65",
      "close": "1.78",
      "average": "1.7167",
      "volume": "160853",
      "turnover": "276130.06",
      "trades": "83"
    },
    {
      "date": "2025-07-31",
      "bid": "1.93",
      "ask": "1.98",
      "open": "1.80",
      "high": "1.985",
      "low": "1.795",
      "close": "1.98",
      "average": "1.9127",
      "volume": "457751",
      "turnover": "875625.14",
      "trades": "348"
    },
    {
      "date": "2025-08-01",
      "bid": "1.86",
      "ask": "1.895",
      "open": "1.975",
      "high": "1.98",
      "low": "1.85",
      "close": "1.855",
      "average": "1.8945",
      "volume": "175966",
      "turnover": "333364.08",
      "trades": "153"
    },
    {
      "date": "2025-08-04",
      "bid": "1.88",
      "ask": "1.905",
      "open": "1.865",
      "high": "1.925",
      "low": "1.86",
      "close": "1.905",
      "average": "1.8918",
      "volume": "176011",
      "turnover": "332978.23",
      "trades": "80"
    },
    {
      "date": "2025-08-05",
      "bid": "1.635",
      "ask": "1.65",
      "open": "1.905",
      "high": "1.91",
      "low": "1.655",
      "close": "1.70",
      "average": "1.8145",
      "volume": "233540",
      "turnover": "423754.94",
      "trades": "131"
    },
    {
      "date": "2025-08-06",
      "bid": "1.51",
      "ask": "1.56",
      "open": "1.645",
      "high": "1.685",
      "low": "1.40",
      "close": "1.56",
      "average": "1.5044",
      "volume": "650304",
      "turnover": "978347.01",
      "trades": "276"
    },
    {
      "date": "2025-08-07",
      "bid": "1.475",
      "ask": "1.495",
      "open": "1.565",
      "high": "1.605",
      "low": "1.475",
      "close": "1.475",
      "average": "1.5159",
      "volume": "84298",
      "turnover": "127783.29",
      "trades": "78"
    },
    {
      "date": "2025-08-08",
      "bid": "1.53",
      "ask": "1.57",
      "open": "1.475",
      "high": "1.595",
      "low": "1.455",
      "close": "1.57",
      "average": "1.5487",
      "volume": "158662",
      "turnover": "245722.43",
      "trades": "104"
    },
    {
      "date": "2025-08-11",
      "bid": "1.535",
      "ask": "1.57",
      "open": "1.57",
      "high": "1.59",
      "low": "1.535",
      "close": "1.57",
      "average": "1.5794",
      "volume": "54889",
      "turnover": "86692.98",
      "trades": "43"
    },
    {
      "date": "2025-08-12",
      "bid": "1.445",
      "ask": "1.465",
      "open": "1.505",
      "high": "1.57",
      "low": "1.445",
      "close": "1.445",
      "average": "1.4927",
      "volume": "85096",
      "turnover": "127022.45",
      "trades": "73"
    },
    {
      "date": "2025-08-13",
      "bid": "1.575",
      "ask": "1.59",
      "open": "1.445",
      "high": "1.645",
      "low": "1.445",
      "close": "1.59",
      "average": "1.5277",
      "volume": "154744",
      "turnover": "236397.84",
      "trades": "84"
    },
    {
      "date": "2025-08-14",
      "bid": "1.555",
      "ask": "1.595",
      "open": "1.57",
      "high": "1.65",
      "low": "1.515",
      "close": "1.55",
      "average": "1.5666",
      "volume": "104702",
      "turnover": "164024.03",
      "trades": "62"
    },
    {
      "date": "2025-08-15",
      "bid": "1.535",
      "ask": "1.555",
      "open": "1.565",
      "high": "1.585",
      "low": "1.53",
      "close": "1.55",
      "average": "1.5516",
      "volume": "20308",
      "turnover": "31509.21",
      "trades": "16"
    },
    {
      "date": "2025-08-18",
      "bid": "1.53",
      "ask": "1.58",
      "open": "1.555",
      "high": "1.59",
      "low": "1.52",
      "close": "1.52",
      "average": "1.548",
      "volume": "27858",
      "turnover": "43123.26",
      "trades": "25"
    },
    {
      "date": "2025-08-19",
      "bid": "1.455",
      "ask": "1.505",
      "open": "1.53",
      "high": "1.545",
      "low": "1.45",
      "close": "1.525",
      "average": "1.4852",
      "volume": "105897",
      "turnover": "157274.46",
      "trades": "49"
    },
    {
      "date": "2025-08-20",
      "bid": "1.475",
      "ask": "1.50",
      "open": "1.465",
      "high": "1.50",
      "low": "1.445",
      "close": "1.50",
      "average": "1.4667",
      "volume": "37346",
      "turnover": "54775.86",
      "trades": "50"
    },
    {
      "date": "2025-08-21",
      "bid": "1.45",
      "ask": "1.495",
      "open": "1.475",
      "high": "1.52",
      "low": "1.445",
      "close": "1.45",
      "average": "1.4686",
      "volume": "45260",
      "turnover": "66469.49",
      "trades": "29"
    },
    {
      "date": "2025-08-22",
      "bid": "1.445",
      "ask": "1.475",
      "open": "1.445",
      "high": "1.48",
      "low": "1.41",
      "close": "1.475",
      "average": "1.4486",
      "volume": "29297",
      "turnover": "42439.96",
      "trades": "29"
    },
    {
      "date": "2025-08-25",
      "bid": "1.44",
      "ask": "1.47",
      "open": "1.445",
      "high": "1.495",
      "low": "1.435",
      "close": "1.435",
      "average": "1.4606",
      "volume": "13932",
      "turnover": "20348.62",
      "trades": "29"
    },
    {
      "date": "2025-08-26",
      "bid": "1.45",
      "ask": "1.465",
      "open": "1.47",
      "high": "1.545",
      "low": "1.435",
      "close": "1.465",
      "average": "1.4753",
      "volume": "107586",
      "turnover": "158717.59",
      "trades": "75"
    },
    {
      "date": "2025-08-27",
      "bid": "1.43",
      "ask": "1.49",
      "open": "1.45",
      "high": "1.495",
      "low": "1.425",
      "close": "1.485",
      "average": "1.4502",
      "volume": "11865",
      "turnover": "17206.06",
      "trades": "24"
    },
    {
      "date": "2025-08-28",
      "bid": "1.47",
      "ask": "1.49",
      "open": "1.49",
      "high": "1.495",
      "low": "1.45",
      "close": "1.46",
      "average": "1.4713",
      "volume": "80765",
      "turnover": "118831.89",
      "trades": "37"
    },
    {
      "date": "2025-08-29",
      "bid": "1.455",
      "ask": "1.52",
      "open": "1.49",
      "high": "1.50",
      "low": "1.40",
      "close": "1.405",
      "average": "1.4418",
      "volume": "118155",
      "turnover": "170355.4",
      "trades": "56"
    },
    {
      "date": "2025-09-01",
      "bid": "1.34",
      "ask": "1.375",
      "open": "1.51",
      "high": "1.51",
      "low": "1.29",
      "close": "1.335",
      "average": "1.3392",
      "volume": "234502",
      "turnover": "314052.48",
      "trades": "128"
    },
    {
      "date": "2025-09-02",
      "bid": "1.21",
      "ask": "1.225",
      "open": "1.34",
      "high": "1.34",
      "low": "1.18",
      "close": "1.18",
      "average": "1.2484",
      "volume": "182952",
      "turnover": "228405.75",
      "trades": "93"
    },
    {
      "date": "2025-09-03",
      "bid": "1.23",
      "ask": "1.28",
      "open": "1.295",
      "high": "1.335",
      "low": "1.23",
      "close": "1.28",
      "average": "1.2682",
      "volume": "189499",
      "turnover": "240326.91",
      "trades": "100"
    },
    {
      "date": "2025-09-04",
      "bid": "1.235",
      "ask": "1.26",
      "open": "1.30",
      "high": "1.30",
      "low": "1.23",
      "close": "1.26",
      "average": "1.255",
      "volume": "56416",
      "turnover": "70802.68",
      "trades": "34"
    },
    {
      "date": "2025-09-05",
      "bid": "1.22",
      "ask": "1.24",
      "open": "1.26",
      "high": "1.26",
      "low": "1.21",
      "close": "1.24",
      "average": "1.23",
      "volume": "29162",
      "turnover": "35868.5",
      "trades": "25"
    },
    {
      "date": "2025-09-08",
      "bid": "1.175",
      "ask": "1.195",
      "open": "1.24",
      "high": "1.345",
      "low": "1.16",
      "close": "1.345",
      "average": "1.2813",
      "volume": "122429",
      "turnover": "156866.75",
      "trades": "62"
    },
    {
      "date": "2025-09-09",
      "bid": "1.165",
      "ask": "1.185",
      "open": "1.195",
      "high": "1.28",
      "low": "1.15",
      "close": "1.155",
      "average": "1.17",
      "volume": "154528",
      "turnover": "180796.99",
      "trades": "107"
    },
    {
      "date": "2025-09-10",
      "bid": "1.19",
      "ask": "1.245",
      "open": "1.195",
      "high": "1.25",
      "low": "1.165",
      "close": "1.19",
      "average": "1.2037",
      "volume": "81887",
      "turnover": "98598.19",
      "trades": "49"
    },
    {
      "date": "2025-09-11",
      "bid": "1.17",
      "ask": "1.235",
      "open": "1.245",
      "high": "1.275",
      "low": "1.17",
      "close": "1.17",
      "average": "1.2443",
      "volume": "81461",
      "turnover": "101362.35",
      "trades": "49"
    },
    {
      "date": "2025-09-12",
      "bid": "1.16",
      "ask": "1.205",
      "open": "1.215",
      "high": "1.22",
      "low": "1.16",
      "close": "1.16",
      "average": "1.1769",
      "volume": "7478",
      "turnover": "8801.15",
      "trades": "22"
    },
    {
      "date": "2025-09-15",
      "bid": "1.155",
      "ask": "1.19",
      "open": "1.16",
      "high": "1.205",
      "low": "1.155",
      "close": "1.155",
      "average": "1.1686",
      "volume": "21530",
      "turnover": "25159.13",
      "trades": "15"
    },
    {
      "date": "2025-09-16",
      "bid": "1.195",
      "ask": "1.225",
      "open": "1.155",
      "high": "1.225",
      "low": "1.155",
      "close": "1.225",
      "average": "1.1989",
      "volume": "26063",
      "turnover": "31271.53",
      "trades": "27"
    },
    {
      "date": "2025-09-17",
      "bid": "1.20",
      "ask": "1.205",
      "open": "1.225",
      "high": "1.265",
      "low": "1.20",
      "close": "1.20",
      "average": "1.2145",
      "volume": "78179",
      "turnover": "94945.29",
      "trades": "33"
    },
    {
      "date": "2025-09-18",
      "bid": "1.175",
      "ask": "1.185",
      "open": "1.205",
      "high": "1.205",
      "low": "1.18",
      "close": "1.18",
      "average": "1.1927",
      "volume": "16217",
      "turnover": "19341.27",
      "trades": "17"
    },
    {
      "date": "2025-09-19",
      "bid": "1.175",
      "ask": "1.20",
      "open": "1.23",
      "high": "1.315",
      "low": "1.175",
      "close": "1.175",
      "average": "1.2472",
      "volume": "94702",
      "turnover": "118115.54",
      "trades": "59"
    },
    {
      "date": "2025-09-22",
      "bid": "1.17",
      "ask": "1.185",
      "open": "1.175",
      "high": "1.185",
      "low": "1.16",
      "close": "1.185",
      "average": "1.17",
      "volume": "51051",
      "turnover": "59731.83",
      "trades": "22"
    },
    {
      "date": "2025-09-23",
      "bid": "1.20",
      "ask": "1.25",
      "open": "1.17",
      "high": "1.325",
      "low": "1.17",
      "close": "1.225",
      "average": "1.2348",
      "volume": "58672",
      "turnover": "72445.36",
      "trades": "40"
    },
    {
      "date": "2025-09-24",
      "bid": "1.205",
      "ask": "1.245",
      "open": "1.20",
      "high": "1.275",
      "low": "1.165",
      "close": "1.205",
      "average": "1.2163",
      "volume": "24392",
      "turnover": "29666.94",
      "trades": "42"
    },
    {
      "date": "2025-09-25",
      "bid": "1.205",
      "ask": "1.25",
      "open": "1.305",
      "high": "1.305",
      "low": "1.205",
      "close": "1.205",
      "average": "1.2471",
      "volume": "31916",
      "turnover": "39802.65",
      "trades": "29"
    },
    {
      "date": "2025-09-26",
      "bid": "1.185",
      "ask": "1.195",
      "open": "1.205",
      "high": "1.27",
      "low": "1.185",
      "close": "1.195",
      "average": "1.2055",
      "volume": "37524",
      "turnover": "45236.47",
      "trades": "40"
    },
    {
      "date": "2025-09-29",
      "bid": "1.17",
      "ask": "1.175",
      "open": "1.19",
      "high": "1.225",
      "low": "1.17",
      "close": "1.17",
      "average": "1.1869",
      "volume": "28537",
      "turnover": "33870.66",
      "trades": "31"
    },
    {
      "date": "2025-09-30",
      "bid": "1.16",
      "ask": "1.165",
      "open": "1.175",
      "high": "1.195",
      "low": "1.15",
      "close": "1.15",
      "average": "1.1647",
      "volume": "50241",
      "turnover": "58513.42",
      "trades": "29"
    },
    {
      "date": "2025-10-01",
      "bid": "1.275",
      "ask": "1.305",
      "open": "1.16",
      "high": "1.44",
      "low": "1.16",
      "close": "1.29",
      "average": "1.3116",
      "volume": "1076942",
      "turnover": "1412495.09",
      "trades": "431"
    },
    {
      "date": "2025-10-02",
      "bid": "1.245",
      "ask": "1.25",
      "open": "1.31",
      "high": "1.31",
      "low": "1.245",
      "close": "1.245",
      "average": "1.2695",
      "volume": "189777",
      "turnover": "240927.79",
      "trades": "117"
    },
    {
      "date": "2025-10-03",
      "bid": "1.215",
      "ask": "1.22",
      "open": "1.26",
      "high": "1.30",
      "low": "1.21",
      "close": "1.215",
      "average": "1.2332",
      "volume": "234372",
      "turnover": "289030.97",
      "trades": "86"
    },
    {
      "date": "2025-10-06",
      "bid": "1.17",
      "ask": "1.18",
      "open": "1.215",
      "high": "1.215",
      "low": "1.17",
      "close": "1.17",
      "average": "1.1861",
      "volume": "77693",
      "turnover": "92150.1",
      "trades": "45"
    },
    {
      "date": "2025-10-07",
      "bid": "1.21",
      "ask": "1.23",
      "open": "1.18",
      "high": "1.295",
      "low": "1.18",
      "close": "1.23",
      "average": "1.2429",
      "volume": "72998",
      "turnover": "90725.85",
      "trades": "56"
    },
    {
      "date": "2025-10-08",
      "bid": "1.18",
      "ask": "1.21",
      "open": "1.225",
      "high": "1.23",
      "low": "1.17",
      "close": "1.17",
      "average": "1.1932",
      "volume": "131410",
      "turnover": "156804.09",
      "trades": "63"
    },
    {
      "date": "2025-10-09",
      "bid": "1.175",
      "ask": "1.18",
      "open": "1.18",
      "high": "1.235",
      "low": "1.17",
      "close": "1.175",
      "average": "1.1856",
      "volume": "25918",
      "turnover": "30727.3",
      "trades": "36"
    },
    {
      "date": "2025-10-10",
      "bid": "1.155",
      "ask": "1.16",
      "open": "1.195",
      "high": "1.20",
      "low": "1.16",
      "close": "1.16",
      "average": "1.1765",
      "volume": "96481",
      "turnover": "113506.84",
      "trades": "31"
    },
    {
      "date": "2025-10-13",
      "bid": "1.13",
      "ask": "1.15",
      "open": "1.16",
      "high": "1.20",
      "low": "1.15",
      "close": "1.155",
      "average": "1.157",
      "volume": "59044",
      "turnover": "68312.54",
      "trades": "44"
    },
    {
      "date": "2025-10-14",
      "bid": "1.125",
      "ask": "1.13",
      "open": "1.13",
      "high": "1.145",
      "low": "1.12",
      "close": "1.13",
      "average": "1.137",
      "volume": "51916",
      "turnover": "59026.31",
      "trades": "46"
    },
    {
      "date": "2025-10-15",
      "bid": "1.145",
      "ask": "1.22",
      "open": "1.125",
      "high": "1.20",
      "low": "1.12",
      "close": "1.20",
      "average": "1.1677",
      "volume": "44882",
      "turnover": "52408.67",
      "trades": "25"
    },
    {
      "date": "2025-10-16",
      "bid": "1.265",
      "ask": "1.305",
      "open": "1.20",
      "high": "1.325",
      "low": "1.155",
      "close": "1.305",
      "average": "1.2426",
      "volume": "273757",
      "turnover": "340157.7",
      "trades": "91"
    },
    {
      "date": "2025-10-17",
      "bid": "1.27",
      "ask": "1.30",
      "open": "1.285",
      "high": "1.35",
      "low": "1.27",
      "close": "1.30",
      "average": "1.2999",
      "volume": "56252",
      "turnover": "73120.38",
      "trades": "51"
    },
    {
      "date": "2025-10-20",
      "bid": "1.265",
      "ask": "1.32",
      "open": "1.30",
      "high": "1.31",
      "low": "1.25",
      "close": "1.275",
      "average": "1.2709",
      "volume": "21876",
      "turnover": "27803.07",
      "trades": "24"
    },
    {
      "date": "2025-10-21",
      "bid": "1.30",
      "ask": "1.335",
      "open": "1.32",
      "high": "1.375",
      "low": "1.23",
      "close": "1.335",
      "average": "1.3381",
      "volume": "417032",
      "turnover": "558046.25",
      "trades": "82"
    },
    {
      "date": "2025-10-22",
      "bid": "1.425",
      "ask": "1.50",
      "open": "1.335",
      "high": "1.51",
      "low": "1.335",
      "close": "1.42",
      "average": "1.4411",
      "volume": "447304",
      "turnover": "644615.95",
      "trades": "190"
    },
    {
      "date": "2025-10-23",
      "bid": "1.255",
      "ask": "1.31",
      "open": "1.49",
      "high": "1.49",
      "low": "1.22",
      "close": "1.31",
      "average": "1.3159",
      "volume": "393425",
      "turnover": "517721.7",
      "trades": "141"
    },
    {
      "date": "2025-10-24",
      "bid": "1.275",
      "ask": "1.30",
      "open": "1.315",
      "high": "1.39",
      "low": "1.20",
      "close": "1.30",
      "average": "1.252",
      "volume": "322697",
      "turnover": "404022.85",
      "trades": "99"
    },
    {
      "date": "2025-10-27",
      "bid": "1.285",
      "ask": "1.295",
      "open": "1.30",
      "high": "1.46",
      "low": "1.245",
      "close": "1.30",
      "average": "1.3053",
      "volume": "81473",
      "turnover": "106353.43",
      "trades": "102"
    },
    {
      "date": "2025-10-28",
      "bid": "1.23",
      "ask": "1.275",
      "open": "1.395",
      "high": "1.395",
      "low": "1.225",
      "close": "1.275",
      "average": "1.2479",
      "volume": "87944",
      "turnover": "109746.27",
      "trades": "72"
    },
    {
      "date": "2025-10-29",
      "bid": "1.25",
      "ask": "1.255",
      "open": "1.23",
      "high": "1.295",
      "low": "1.21",
      "close": "1.255",
      "average": "1.2538",
      "volume": "105798",
      "turnover": "132654.51",
      "trades": "35"
    },
    {
      "date": "2025-10-30",
      "bid": "1.23",
      "ask": "1.265",
      "open": "1.26",
      "high": "1.29",
      "low": "1.255",
      "close": "1.265",
      "average": "1.2633",
      "volume": "51945",
      "turnover": "65621.88",
      "trades": "23"
    },
    {
      "date": "2025-10-31",
      "bid": "1.24",
      "ask": "1.26",
      "open": "1.23",
      "high": "1.265",
      "low": "1.23",
      "close": "1.26",
      "average": "1.2513",
      "volume": "14563",
      "turnover": "18223.06",
      "trades": "14"
    },
    {
      "date": "2025-11-03",
      "bid": "1.255",
      "ask": "1.275",
      "open": "1.24",
      "high": "1.28",
      "low": "1.24",
      "close": "1.275",
      "average": "1.2653",
      "volume": "39761",
      "turnover": "50309.01",
      "trades": "31"
    },
    {
      "date": "2025-11-04",
      "bid": "1.26",
      "ask": "1.295",
      "open": "1.30",
      "high": "1.30",
      "low": "1.255",
      "close": "1.295",
      "average": "1.2733",
      "volume": "54877",
      "turnover": "69874.4",
      "trades": "25"
    },
    {
      "date": "2025-11-05",
      "bid": "1.23",
      "ask": "1.245",
      "open": "1.295",
      "high": "1.295",
      "low": "1.23",
      "close": "1.27",
      "average": "1.2459",
      "volume": "91540",
      "turnover": "114053.27",
      "trades": "27"
    },
    {
      "date": "2025-11-06",
      "bid": "1.215",
      "ask": "1.24",
      "open": "1.345",
      "high": "1.345",
      "low": "1.21",
      "close": "1.215",
      "average": "1.2373",
      "volume": "63960",
      "turnover": "79137.85",
      "trades": "24"
    },
    {
      "date": "2025-11-07",
      "bid": "1.235",
      "ask": "1.255",
      "open": "1.24",
      "high": "1.295",
      "low": "1.235",
      "close": "1.255",
      "average": "1.2658",
      "volume": "128775",
      "turnover": "163006.22",
      "trades": "48"
    },
    {
      "date": "2025-11-10",
      "bid": "1.22",
      "ask": "1.24",
      "open": "1.235",
      "high": "1.255",
      "low": "1.20",
      "close": "1.24",
      "average": "1.2282",
      "volume": "16783",
      "turnover": "20613.15",
      "trades": "28"
    },
    {
      "date": "2025-11-11",
      "bid": "1.175",
      "ask": "1.195",
      "open": "1.22",
      "high": "1.23",
      "low": "1.17",
      "close": "1.195",
      "average": "1.1978",
      "volume": "136618",
      "turnover": "163646.45",
      "trades": "47"
    },
    {
      "date": "2025-11-12",
      "bid": "1.14",
      "ask": "1.15",
      "open": "1.175",
      "high": "1.245",
      "low": "1.125",
      "close": "1.15",
      "average": "1.1631",
      "volume": "175137",
      "turnover": "203698.46",
      "trades": "63"
    },
    {
      "date": "2025-11-13",
      "bid": "1.125",
      "ask": "1.13",
      "open": "1.14",
      "high": "1.235",
      "low": "1.125",
      "close": "1.13",
      "average": "1.135",
      "volume": "149180",
      "turnover": "169326.21",
      "trades": "46"
    },
    {
      "date": "2025-11-14",
      "bid": "1.105",
      "ask": "1.16",
      "open": "1.11",
      "high": "1.18",
      "low": "1.065",
      "close": "1.165",
      "average": "1.1284",
      "volume": "37213",
      "turnover": "41991.58",
      "trades": "31"
    },
    {
      "date": "2025-11-17",
      "bid": "1.07",
      "ask": "1.105",
      "open": "1.11",
      "high": "1.215",
      "low": "1.06",
      "close": "1.105",
      "average": "1.0838",
      "volume": "172946",
      "turnover": "187446.18",
      "trades": "63"
    },
    {
      "date": "2025-11-18",
      "bid": "1.055",
      "ask": "1.08",
      "open": "1.07",
      "high": "1.105",
      "low": "1.04",
      "close": "1.075",
      "average": "1.0677",
      "volume": "58820",
      "turnover": "62802.79",
      "trades": "41"
    },
    {
      "date": "2025-11-19",
      "bid": "1.025",
      "ask": "1.04",
      "open": "1.075",
      "high": "1.085",
      "low": "1.035",
      "close": "1.035",
      "average": "1.054",
      "volume": "70239",
      "turnover": "74035.42",
      "trades": "31"
    },
    {
      "date": "2025-11-20",
      "bid": "1.00",
      "ask": "1.015",
      "open": "1.025",
      "high": "1.05",
      "low": "0.982",
      "close": "1.015",
      "average": "1.0184",
      "volume": "164950",
      "turnover": "167980.45",
      "trades": "47"
    },
    {
      "date": "2025-11-21",
      "bid": "0.91",
      "ask": "0.944",
      "open": "0.99",
      "high": "1.035",
      "low": "0.938",
      "close": "0.944",
      "average": "0.9652",
      "volume": "70977",
      "turnover": "68504.34",
      "trades": "43"
    },
    {
      "date": "2025-11-24",
      "bid": "0.95",
      "ask": "0.976",
      "open": "0.91",
      "high": "1.00",
      "low": "0.91",
      "close": "0.976",
      "average": "0.9398",
      "volume": "97251",
      "turnover": "91399.8",
      "trades": "43"
    },
    {
      "date": "2025-11-25",
      "bid": "0.944",
      "ask": "1.00",
      "open": "0.906",
      "high": "1.055",
      "low": "0.906",
      "close": "1.00",
      "average": "1.022",
      "volume": "33779",
      "turnover": "34523.12",
      "trades": "28"
    },
    {
      "date": "2025-11-26",
      "bid": "0.944",
      "ask": "1.00",
      "open": "1.05",
      "high": "1.16",
      "low": "0.944",
      "close": "1.00",
      "average": "1.0495",
      "volume": "68851",
      "turnover": "72199.08",
      "trades": "56"
    },
    {
      "date": "2025-11-27",
      "bid": "0.914",
      "ask": "0.916",
      "open": "0.944",
      "high": "1.03",
      "low": "0.912",
      "close": "0.912",
      "average": "0.9263",
      "volume": "102740",
      "turnover": "95172.27",
      "trades": "66"
    },
    {
      "date": "2025-11-28",
      "bid": "0.924",
      "ask": "0.946",
      "open": "0.966",
      "high": "1.00",
      "low": "0.922",
      "close": "0.924",
      "average": "0.9639",
      "volume": "103046",
      "turnover": "99326.47",
      "trades": "73"
    },
    {
      "date": "2025-12-01",
      "bid": "0.88",
      "ask": "0.914",
      "open": "0.924",
      "high": "0.924",
      "low": "0.858",
      "close": "0.914",
      "average": "0.8934",
      "volume": "54223",
      "turnover": "48442.96",
      "trades": "35"
    },
    {
      "date": "2025-12-02",
      "bid": "0.928",
      "ask": "0.93",
      "open": "0.882",
      "high": "0.93",
      "low": "0.872",
      "close": "0.93",
      "average": "0.9124",
      "volume": "73011",
      "turnover": "66613.2",
      "trades": "29"
    },
    {
      "date": "2025-12-03",
      "bid": "0.876",
      "ask": "0.90",
      "open": "0.93",
      "high": "0.93",
      "low": "0.874",
      "close": "0.90",
      "average": "0.9007",
      "volume": "59565",
      "turnover": "53652.8",
      "trades": "30"
    },
    {
      "date": "2025-12-04",
      "bid": "0.862",
      "ask": "0.898",
      "open": "0.876",
      "high": "0.90",
      "low": "0.838",
      "close": "0.898",
      "average": "0.8749",
      "volume": "47614",
      "turnover": "41656.29",
      "trades": "23"
    },
    {
      "date": "2025-12-05",
      "bid": "0.812",
      "ask": "0.848",
      "open": "0.854",
      "high": "0.862",
      "low": "0.802",
      "close": "0.85",
      "average": "0.8431",
      "volume": "178102",
      "turnover": "150160.85",
      "trades": "80"
    },
    {
      "date": "2025-12-08",
      "bid": "0.72",
      "ask": "0.744",
      "open": "0.822",
      "high": "0.888",
      "low": "0.72",
      "close": "0.744",
      "average": "0.7669",
      "volume": "350763",
      "turnover": "268984.39",
      "trades": "115"
    },
    {
      "date": "2025-12-09",
      "bid": "0.734",
      "ask": "0.776",
      "open": "0.74",
      "high": "0.776",
      "low": "0.704",
      "close": "0.776",
      "average": "0.73",
      "volume": "164460",
      "turnover": "120053.51",
      "trades": "54"
    },
    {
      "date": "2025-12-10",
      "bid": "0.734",
      "ask": "0.786",
      "open": "0.774",
      "high": "0.898",
      "low": "0.732",
      "close": "0.732",
      "average": "0.7535",
      "volume": "158888",
      "turnover": "119718.72",
      "trades": "57"
    },
    {
      "date": "2025-12-11",
      "bid": "0.71",
      "ask": "0.736",
      "open": "0.786",
      "high": "0.838",
      "low": "0.71",
      "close": "0.736",
      "average": "0.738",
      "volume": "360458",
      "turnover": "266023.85",
      "trades": "92"
    },
    {
      "date": "2025-12-12",
      "bid": "0.702",
      "ask": "0.722",
      "open": "0.736",
      "high": "0.78",
      "low": "0.676",
      "close": "0.72",
      "average": "0.7228",
      "volume": "591456",
      "turnover": "427500.03",
      "trades": "116"
    },
    {
      "date": "2025-12-15",
      "bid": "0.716",
      "ask": "0.756",
      "open": "0.712",
      "high": "0.76",
      "low": "0.69",
      "close": "0.756",
      "average": "0.7093",
      "volume": "947357",
      "turnover": "671894.39",
      "trades": "104"
    },
    {
      "date": "2025-12-16",
      "bid": "0.718",
      "ask": "0.746",
      "open": "0.714",
      "high": "0.768",
      "low": "0.702",
      "close": "0.746",
      "average": "0.7195",
      "volume": "48265",
      "turnover": "34726.35",
      "trades": "30"
    },
    {
      "date": "2025-12-17",
      "bid": "0.71",
      "ask": "0.73",
      "open": "0.71",
      "high": "0.73",
      "low": "0.708",
      "close": "0.73",
      "average": "0.7171",
      "volume": "21604",
      "turnover": "15493.2",
      "trades": "11"
    },
    {
      "date": "2025-12-18",
      "bid": "0.692",
      "ask": "0.704",
      "open": "0.73",
      "high": "0.73",
      "low": "0.69",
      "close": "0.706",
      "average": "0.7077",
      "volume": "87603",
      "turnover": "61999.57",
      "trades": "37"
    },
    {
      "date": "2025-12-19",
      "bid": "0.70",
      "ask": "0.726",
      "open": "0.704",
      "high": "0.728",
      "low": "0.692",
      "close": "0.718",
      "average": "0.7093",
      "volume": "42574",
      "turnover": "30196.06",
      "trades": "26"
    },
    {
      "date": "2025-12-22",
      "bid": "0.688",
      "ask": "0.70",
      "open": "0.70",
      "high": "0.716",
      "low": "0.67",
      "close": "0.70",
      "average": "0.6906",
      "volume": "49802",
      "turnover": "34392.17",
      "trades": "35"
    },
    {
      "date": "2025-12-23",
      "bid": "0.68",
      "ask": "0.704",
      "open": "0.688",
      "high": "0.716",
      "low": "0.684",
      "close": "0.706",
      "average": "0.6995",
      "volume": "176692",
      "turnover": "123593.39",
      "trades": "48"
    },
    {
      "date": "2025-12-29",
      "bid": "0.766",
      "ask": "0.768",
      "open": "0.706",
      "high": "0.776",
      "low": "0.70",
      "close": "0.774",
      "average": "0.7491",
      "volume": "1261412",
      "turnover": "944877.42",
      "trades": "147"
    },
    {
      "date": "2025-12-30",
      "bid": "0.766",
      "ask": "0.78",
      "open": "0.742",
      "high": "0.836",
      "low": "0.74",
      "close": "0.78",
      "average": "0.7774",
      "volume": "344821",
      "turnover": "268051.52",
      "trades": "80"
    },
    {
      "date": "2026-01-02",
      "bid": "0.736",
      "ask": "0.75",
      "open": "0.76",
      "high": "0.79",
      "low": "0.736",
      "close": "0.75",
      "average": "0.7497",
      "volume": "130084",
      "turnover": "97525.42",
      "trades": "60"
    },
    {
      "date": "2026-01-05",
      "bid": "0.724",
      "ask": "0.744",
      "open": "0.734",
      "high": "0.79",
      "low": "0.714",
      "close": "0.744",
      "average": "0.7473",
      "volume": "225662",
      "turnover": "168643.97",
      "trades": "46"
    },
    {
      "date": "2026-01-07",
      "bid": "0.72",
      "ask": "0.728",
      "open": "0.75",
      "high": "0.75",
      "low": "0.712",
      "close": "0.73",
      "average": "0.7319",
      "volume": "86194",
      "turnover": "63081.5",
      "trades": "26"
    },
    {
      "date": "2026-01-08",
      "bid": "0.742",
      "ask": "0.75",
      "open": "0.73",
      "high": "0.742",
      "low": "0.696",
      "close": "0.742",
      "average": "0.7167",
      "volume": "90733",
      "turnover": "65027.24",
      "trades": "39"
    },
    {
      "date": "2026-01-09",
      "bid": "0.714",
      "ask": "0.748",
      "open": "0.75",
      "high": "0.75",
      "low": "0.706",
      "close": "0.724",
      "average": "0.7327",
      "volume": "181289",
      "turnover": "132823.71",
      "trades": "54"
    },
    {
      "date": "2026-01-12",
      "bid": "0.676",
      "ask": "0.718",
      "open": "0.714",
      "high": "0.818",
      "low": "0.70",
      "close": "0.70",
      "average": "0.7196",
      "volume": "203710",
      "turnover": "146582.68",
      "trades": "49"
    },
    {
      "date": "2026-01-13",
      "bid": "0.694",
      "ask": "0.708",
      "open": "0.676",
      "high": "0.758",
      "low": "0.676",
      "close": "0.708",
      "average": "0.7109",
      "volume": "308532",
      "turnover": "219347.17",
      "trades": "78"
    },
    {
      "date": "2026-01-14",
      "bid": "0.66",
      "ask": "0.69",
      "open": "0.692",
      "high": "0.708",
      "low": "0.602",
      "close": "0.66",
      "average": "0.6654",
      "volume": "331994",
      "turnover": "220897.8",
      "trades": "95"
    },
    {
      "date": "2026-01-15",
      "bid": "0.63",
      "ask": "0.648",
      "open": "0.60",
      "high": "0.68",
      "low": "0.60",
      "close": "0.648",
      "average": "0.6364",
      "volume": "318794",
      "turnover": "202866.83",
      "trades": "75"
    },
    {
      "date": "2026-01-16",
      "bid": "0.622",
      "ask": "0.636",
      "open": "0.646",
      "high": "0.67",
      "low": "0.606",
      "close": "0.636",
      "average": "0.6267",
      "volume": "217365",
      "turnover": "136217.3",
      "trades": "54"
    },
    {
      "date": "2026-01-19",
      "bid": "0.628",
      "ask": "0.656",
      "open": "0.608",
      "high": "0.656",
      "low": "0.608",
      "close": "0.632",
      "average": "0.6325",
      "volume": "30388",
      "turnover": "19220.29",
      "trades": "31"
    },
    {
      "date": "2026-01-20",
      "bid": "0.60",
      "ask": "0.694",
      "open": "0.634",
      "high": "0.696",
      "low": "0.586",
      "close": "0.694",
      "average": "0.6233",
      "volume": "73915",
      "turnover": "46071.51",
      "trades": "28"
    },
    {
      "date": "2026-01-21",
      "bid": "0.63",
      "ask": "0.646",
      "open": "0.694",
      "high": "0.694",
      "low": "0.616",
      "close": "0.646",
      "average": "0.6402",
      "volume": "22538",
      "turnover": "14429.45",
      "trades": "28"
    },
    {
      "date": "2026-01-22",
      "bid": "0.55",
      "ask": "0.622",
      "open": "0.68",
      "high": "0.68",
      "low": "0.564",
      "close": "0.624",
      "average": "0.6248",
      "volume": "114306",
      "turnover": "71460.75",
      "trades": "47"
    },
    {
      "date": "2026-01-23",
      "bid": "0.586",
      "ask": "0.608",
      "open": "0.622",
      "high": "0.638",
      "low": "0.578",
      "close": "0.586",
      "average": "0.5975",
      "volume": "267201",
      "turnover": "159654.73",
      "trades": "90"
    },
    {
      "date": "2026-01-26",
      "bid": "0.558",
      "ask": "0.568",
      "open": "0.586",
      "high": "0.59",
      "low": "0.55",
      "close": "0.558",
      "average": "0.5657",
      "volume": "219284",
      "turnover": "124066.79",
      "trades": "57"
    },
    {
      "date": "2026-01-27",
      "bid": "0.58",
      "ask": "0.608",
      "open": "0.568",
      "high": "0.60",
      "low": "0.56",
      "close": "0.60",
      "average": "0.583",
      "volume": "108880",
      "turnover": "63473.58",
      "trades": "53"
    },
    {
      "date": "2026-01-28",
      "bid": "0.568",
      "ask": "0.594",
      "open": "0.604",
      "high": "0.606",
      "low": "0.56",
      "close": "0.568",
      "average": "0.5838",
      "volume": "93778",
      "turnover": "54748.6",
      "trades": "45"
    },
    {
      "date": "2026-01-29",
      "bid": "0.542",
      "ask": "0.56",
      "open": "0.568",
      "high": "0.58",
      "low": "0.54",
      "close": "0.56",
      "average": "0.5546",
      "volume": "22989",
      "turnover": "12750.78",
      "trades": "30"
    },
    {
      "date": "2026-01-30",
      "bid": "0.40",
      "ask": "0.409",
      "open": "0.492",
      "high": "0.492",
      "low": "0.383",
      "close": "0.409",
      "average": "0.403",
      "volume": "2104729",
      "turnover": "848215.82",
      "trades": "311"
    },
    {
      "date": "2026-02-02",
      "bid": "0.395",
      "ask": "0.407",
      "open": "0.41",
      "high": "0.419",
      "low": "0.392",
      "close": "0.396",
      "average": "0.4053",
      "volume": "207423",
      "turnover": "84070.4",
      "trades": "73"
    },
    {
      "date": "2026-02-03",
      "bid": "0.392",
      "ask": "0.402",
      "open": "0.407",
      "high": "0.408",
      "low": "0.391",
      "close": "0.402",
      "average": "0.3975",
      "volume": "125426",
      "turnover": "49860.85",
      "trades": "43"
    },
    {
      "date": "2026-02-04",
      "bid": "0.402",
      "ask": "0.404",
      "open": "0.402",
      "high": "0.417",
      "low": "0.395",
      "close": "0.402",
      "average": "0.4083",
      "volume": "87817",
      "turnover": "35859.45",
      "trades": "24"
    },
    {
      "date": "2026-02-05",
      "bid": "0.397",
      "ask": "0.40",
      "open": "0.402",
      "high": "0.403",
      "low": "0.397",
      "close": "0.397",
      "average": "0.3979",
      "volume": "68484",
      "turnover": "27250.7",
      "trades": "22"
    },
    {
      "date": "2026-02-06",
      "bid": "0.397",
      "ask": "0.408",
      "open": "0.397",
      "high": "0.411",
      "low": "0.397",
      "close": "0.408",
      "average": "0.4017",
      "volume": "22147",
      "turnover": "8897.24",
      "trades": "14"
    },
    {
      "date": "2026-02-09",
      "bid": "0.40",
      "ask": "0.404",
      "open": "0.409",
      "high": "0.412",
      "low": "0.398",
      "close": "0.40",
      "average": "0.4064",
      "volume": "119129",
      "turnover": "48412.27",
      "trades": "22"
    },
    {
      "date": "2026-02-10",
      "bid": "0.401",
      "ask": "0.406",
      "open": "0.404",
      "high": "0.415",
      "low": "0.401",
      "close": "0.405",
      "average": "0.4065",
      "volume": "92590",
      "turnover": "37633.63",
      "trades": "19"
    },
    {
      "date": "2026-02-11",
      "bid": "0.401",
      "ask": "0.408",
      "open": "0.41",
      "high": "0.411",
      "low": "0.40",
      "close": "0.408",
      "average": "0.4046",
      "volume": "74586",
      "turnover": "30174.66",
      "trades": "19"
    },
    {
      "date": "2026-02-12",
      "bid": "0.40",
      "ask": "0.406",
      "open": "0.401",
      "high": "0.408",
      "low": "0.398",
      "close": "0.406",
      "average": "0.403",
      "volume": "2461",
      "turnover": "991.8",
      "trades": "8"
    },
    {
      "date": "2026-02-13",
      "bid": "0.398",
      "ask": "0.405",
      "open": "0.407",
      "high": "0.407",
      "low": "0.398",
      "close": "0.405",
      "average": "0.4017",
      "volume": "13866",
      "turnover": "5570.37",
      "trades": "10"
    },
    {
      "date": "2026-02-16",
      "bid": "0.402",
      "ask": "0.406",
      "open": "0.40",
      "high": "0.406",
      "low": "0.40",
      "close": "0.406",
      "average": "0.4058",
      "volume": "9050",
      "turnover": "3672.83",
      "trades": "11"
    },
    {
      "date": "2026-02-17",
      "bid": "0.406",
      "ask": "0.418",
      "open": "0.402",
      "high": "0.407",
      "low": "0.398",
      "close": "0.406",
      "average": "0.4044",
      "volume": "32313",
      "turnover": "13068.71",
      "trades": "14"
    },
    {
      "date": "2026-02-18",
      "bid": "0.40",
      "ask": "0.409",
      "open": "0.406",
      "high": "0.412",
      "low": "0.399",
      "close": "0.409",
      "average": "0.4058",
      "volume": "83400",
      "turnover": "33843.73",
      "trades": "20"
    },
    {
      "date": "2026-02-19",
      "bid": "0.398",
      "ask": "0.408",
      "open": "0.409",
      "high": "0.409",
      "low": "0.398",
      "close": "0.398",
      "average": "0.4067",
      "volume": "58509",
      "turnover": "23798.23",
      "trades": "9"
    },
    {
      "date": "2026-02-20",
      "bid": "0.40",
      "ask": "0.405",
      "open": "0.399",
      "high": "0.408",
      "low": "0.399",
      "close": "0.40",
      "average": "0.4045",
      "volume": "47444",
      "turnover": "19190.68",
      "trades": "14"
    },
    {
      "date": "2026-02-23",
      "bid": "0.394",
      "ask": "0.399",
      "open": "0.40",
      "high": "0.419",
      "low": "0.392",
      "close": "0.40",
      "average": "0.4041",
      "volume": "130535",
      "turnover": "52751.34",
      "trades": "30"
    },
    {
      "date": "2026-02-24",
      "bid": "0.406",
      "ask": "0.41",
      "open": "0.42",
      "high": "0.42",
      "low": "0.403",
      "close": "0.406",
      "average": "0.4096",
      "volume": "12167",
      "turnover": "4983.63",
      "trades": "12"
    },
    {
      "date": "2026-02-25",
      "bid": "0.40",
      "ask": "0.409",
      "open": "0.406",
      "high": "0.41",
      "low": "0.37",
      "close": "0.37",
      "average": "0.3816",
      "volume": "83338",
      "turnover": "31803.17",
      "trades": "31"
    },
    {
      "date": "2026-02-26",
      "bid": "0.381",
      "ask": "0.395",
      "open": "0.409",
      "high": "0.409",
      "low": "0.375",
      "close": "0.396",
      "average": "0.3913",
      "volume": "52357",
      "turnover": "20486.63",
      "trades": "50"
    },
    {
      "date": "2026-02-27",
      "bid": "0.386",
      "ask": "0.395",
      "open": "0.381",
      "high": "0.399",
      "low": "0.381",
      "close": "0.383",
      "average": "0.3892",
      "volume": "38689",
      "turnover": "15057.21",
      "trades": "15"
    },
    {
      "date": "2026-03-02",
      "bid": "0.39",
      "ask": "0.398",
      "open": "0.396",
      "high": "0.40",
      "low": "0.383",
      "close": "0.39",
      "average": "0.3871",
      "volume": "104261",
      "turnover": "40371.67",
      "trades": "21"
    },
    {
      "date": "2026-03-03",
      "bid": "0.391",
      "ask": "0.399",
      "open": "0.40",
      "high": "0.40",
      "low": "0.388",
      "close": "0.391",
      "average": "0.3918",
      "volume": "97940",
      "turnover": "38372.9",
      "trades": "30"
    },
    {
      "date": "2026-03-04",
      "bid": "0.394",
      "ask": "0.398",
      "open": "0.399",
      "high": "0.40",
      "low": "0.391",
      "close": "0.399",
      "average": "0.3968",
      "volume": "34966",
      "turnover": "13874.56",
      "trades": "14"
    },
    {
      "date": "2026-03-05",
      "bid": "0.393",
      "ask": "0.40",
      "open": "0.40",
      "high": "0.405",
      "low": "0.392",
      "close": "0.405",
      "average": "0.3936",
      "volume": "48338",
      "turnover": "19027.43",
      "trades": "8"
    },
    {
      "date": "2026-03-06",
      "bid": "0.39",
      "ask": "0.399",
      "open": "0.393",
      "high": "0.40",
      "low": "0.388",
      "close": "0.40",
      "average": "0.3925",
      "volume": "64517",
      "turnover": "25320.29",
      "trades": "19"
    },
    {
      "date": "2026-03-09",
      "bid": "0.384",
      "ask": "0.398",
      "open": "0.39",
      "high": "0.398",
      "low": "0.376",
      "close": "0.384",
      "average": "0.3828",
      "volume": "24784",
      "turnover": "9488.29",
      "trades": "12"
    },
    {
      "date": "2026-03-10",
      "bid": "0.41",
      "ask": "0.411",
      "open": "0.40",
      "high": "0.428",
      "low": "0.389",
      "close": "0.411",
      "average": "0.407",
      "volume": "171594",
      "turnover": "69830.92",
      "trades": "37"
    },
    {
      "date": "2026-03-11",
      "bid": "0.382",
      "ask": "0.397",
      "open": "0.428",
      "high": "0.444",
      "low": "0.377",
      "close": "0.381",
      "average": "0.397",
      "volume": "152128",
      "turnover": "60393.81",
      "trades": "44"
    },
    {
      "date": "2026-03-12",
      "bid": "0.40",
      "ask": "0.411",
      "open": "0.382",
      "high": "0.429",
      "low": "0.382",
      "close": "0.41",
      "average": "0.4088",
      "volume": "220780",
      "turnover": "90250.43",
      "trades": "57"
    },
    {
      "date": "2026-03-13",
      "bid": "0.404",
      "ask": "0.415",
      "open": "0.41",
      "high": "0.506",
      "low": "0.402",
      "close": "0.415",
      "average": "0.4309",
      "volume": "1137739",
      "turnover": "490205.98",
      "trades": "128"
    },
    {
      "date": "2026-03-16",
      "bid": "0.401",
      "ask": "0.409",
      "open": "0.403",
      "high": "0.417",
      "low": "0.397",
      "close": "0.401",
      "average": "0.4049",
      "volume": "280606",
      "turnover": "113606.9",
      "trades": "46"
    },
    {
      "date": "2026-03-17",
      "bid": "0.403",
      "ask": "0.409",
      "open": "0.40",
      "high": "0.409",
      "low": "0.40",
      "close": "0.403",
      "average": "0.4062",
      "volume": "105663",
      "turnover": "42921.21",
      "trades": "14"
    },
    {
      "date": "2026-03-18",
      "bid": "0.401",
      "ask": "0.402",
      "open": "0.403",
      "high": "0.403",
      "low": "0.395",
      "close": "0.401",
      "average": "0.4001",
      "volume": "93034",
      "turnover": "37225.5",
      "trades": "16"
    },
    {
      "date": "2026-03-19",
      "bid": "0.401",
      "ask": "0.405",
      "open": "0.401",
      "high": "0.406",
      "low": "0.397",
      "close": "0.401",
      "average": "0.40",
      "volume": "69510",
      "turnover": "27800.91",
      "trades": "15"
    },
    {
      "date": "2026-03-20",
      "bid": "0.403",
      "ask": "0.415",
      "open": "0.405",
      "high": "0.409",
      "low": "0.395",
      "close": "0.409",
      "average": "0.4044",
      "volume": "108785",
      "turnover": "43993.79",
      "trades": "30"
    },
    {
      "date": "2026-03-23",
      "bid": "0.406",
      "ask": "0.418",
      "open": "0.41",
      "high": "0.446",
      "low": "0.405",
      "close": "0.406",
      "average": "0.4226",
      "volume": "395372",
      "turnover": "167097.37",
      "trades": "50"
    },
    {
      "date": "2026-03-24",
      "bid": "0.403",
      "ask": "0.409",
      "open": "0.413",
      "high": "0.415",
      "low": "0.403",
      "close": "0.403",
      "average": "0.4064",
      "volume": "105719",
      "turnover": "42959.32",
      "trades": "28"
    },
    {
      "date": "2026-03-25",
      "bid": "0.35",
      "ask": "0.379",
      "open": "0.403",
      "high": "0.404",
      "low": "0.35",
      "close": "0.35",
      "average": "0.3731",
      "volume": "507954",
      "turnover": "189498.67",
      "trades": "103"
    },
    {
      "date": "2026-03-26",
      "bid": "0.352",
      "ask": "0.36",
      "open": "0.35",
      "high": "0.389",
      "low": "0.343",
      "close": "0.369",
      "average": "0.3614",
      "volume": "259147",
      "turnover": "93650.1",
      "trades": "55"
    },
    {
      "date": "2026-03-27",
      "bid": "0.345",
      "ask": "0.362",
      "open": "0.368",
      "high": "0.368",
      "low": "0.35",
      "close": "0.35",
      "average": "0.3545",
      "volume": "501986",
      "turnover": "177976.78",
      "trades": "50"
    },
    {
      "date": "2026-03-30",
      "bid": "0.352",
      "ask": "0.374",
      "open": "0.363",
      "high": "0.376",
      "low": "0.346",
      "close": "0.374",
      "average": "0.3633",
      "volume": "232270",
      "turnover": "84395.24",
      "trades": "40"
    },
    {
      "date": "2026-03-31",
      "bid": "0.372",
      "ask": "0.389",
      "open": "0.374",
      "high": "0.438",
      "low": "0.355",
      "close": "0.389",
      "average": "0.4008",
      "volume": "476379",
      "turnover": "190944.03",
      "trades": "77"
    },
    {
      "date": "2026-04-01",
      "bid": "0.388",
      "ask": "0.391",
      "open": "0.389",
      "high": "0.404",
      "low": "0.373",
      "close": "0.391",
      "average": "0.3883",
      "volume": "105223",
      "turnover": "40855.56",
      "trades": "15"
    },
    {
      "date": "2026-04-02",
      "bid": "0.37",
      "ask": "0.391",
      "open": "0.391",
      "high": "0.403",
      "low": "0.371",
      "close": "0.374",
      "average": "0.3895",
      "volume": "80948",
      "turnover": "31530.78",
      "trades": "17"
    },
    {
      "date": "2026-04-07",
      "bid": "0.371",
      "ask": "0.38",
      "open": "0.391",
      "high": "0.408",
      "low": "0.371",
      "close": "0.375",
      "average": "0.378",
      "volume": "170481",
      "turnover": "64439.33",
      "trades": "57"
    },
    {
      "date": "2026-04-08",
      "bid": "0.36",
      "ask": "0.388",
      "open": "0.377",
      "high": "0.41",
      "low": "0.33",
      "close": "0.38",
      "average": "0.3715",
      "volume": "204969",
      "turnover": "76148.78",
      "trades": "49"
    },
    {
      "date": "2026-04-09",
      "bid": "0.366",
      "ask": "0.373",
      "open": "0.361",
      "high": "0.39",
      "low": "0.361",
      "close": "0.373",
      "average": "0.3709",
      "volume": "93444",
      "turnover": "34662.55",
      "trades": "34"
    },
    {
      "date": "2026-04-10",
      "bid": "0.361",
      "ask": "0.379",
      "open": "0.373",
      "high": "0.379",
      "low": "0.35",
      "close": "0.361",
      "average": "0.3639",
      "volume": "164632",
      "turnover": "59914.64",
      "trades": "35"
    },
    {
      "date": "2026-04-13",
      "bid": "0.358",
      "ask": "0.384",
      "open": "0.361",
      "high": "0.38",
      "low": "0.354",
      "close": "0.38",
      "average": "0.3756",
      "volume": "29181",
      "turnover": "10959.91",
      "trades": "24"
    },
    {
      "date": "2026-04-14",
      "bid": "0.385",
      "ask": "0.389",
      "open": "0.384",
      "high": "0.39",
      "low": "0.367",
      "close": "0.389",
      "average": "0.3842",
      "volume": "153354",
      "turnover": "58921.09",
      "trades": "29"
    },
    {
      "date": "2026-04-15",
      "bid": "0.385",
      "ask": "0.39",
      "open": "0.389",
      "high": "0.39",
      "low": "0.385",
      "close": "0.39",
      "average": "0.3867",
      "volume": "39231",
      "turnover": "15172.53",
      "trades": "15"
    },
    {
      "date": "2026-04-16",
      "bid": "0.392",
      "ask": "0.399",
      "open": "0.39",
      "high": "0.399",
      "low": "0.38",
      "close": "0.392",
      "average": "0.391",
      "volume": "111155",
      "turnover": "43461.1",
      "trades": "19"
    },
    {
      "date": "2026-04-17",
      "bid": "0.65",
      "ask": "0.668",
      "open": "0.409",
      "high": "0.99",
      "low": "0.409",
      "close": "0.66",
      "average": "0.7267",
      "volume": "9185398",
      "turnover": "6674859.23",
      "trades": "1795"
    },
    {
      "date": "2026-04-20",
      "bid": "0.78",
      "ask": "0.782",
      "open": "0.674",
      "high": "0.988",
      "low": "0.674",
      "close": "0.78",
      "average": "0.8336",
      "volume": "4533885",
      "turnover": "3779472.19",
      "trades": "1195"
    },
    {
      "date": "2026-04-21",
      "bid": "1.06",
      "ask": "1.065",
      "open": "0.784",
      "high": "1.11",
      "low": "0.784",
      "close": "1.065",
      "average": "1.0147",
      "volume": "7069497",
      "turnover": "7173294.26",
      "trades": "1569"
    },
    {
      "date": "2026-04-22",
      "bid": "1.685",
      "ask": "1.69",
      "open": "1.095",
      "high": "2.25",
      "low": "1.095",
      "close": "1.675",
      "average": "1.7256",
      "volume": "17416428",
      "turnover": "30045634.03",
      "trades": "4930"
    },
    {
      "date": "2026-04-23",
      "bid": "0.632",
      "ask": "0.64",
      "open": "0.499",
      "high": "0.738",
      "low": "0.441",
      "close": "0.622",
      "average": "0.6096",
      "volume": "52141261",
      "turnover": "31795805.88",
      "trades": "5563"
    },
    {
      "date": "2026-04-24",
      "bid": "0.604",
      "ask": "0.614",
      "open": "0.696",
      "high": "0.742",
      "low": "0.55",
      "close": "0.604",
      "average": "0.6666",
      "volume": "15739597",
      "turnover": "10490206.23",
      "trades": "2281"
    },
    {
      "date": "2026-04-27",
      "bid": "0.58",
      "ask": "0.584",
      "open": "0.604",
      "high": "0.666",
      "low": "0.556",
      "close": "0.582",
      "average": "0.6171",
      "volume": "10565557",
      "turnover": "6522662.14",
      "trades": "1361"
    },
    {
      "date": "2026-04-28",
      "bid": "0.52",
      "ask": "0.522",
      "open": "0.584",
      "high": "0.59",
      "low": "0.506",
      "close": "0.522",
      "average": "0.533",
      "volume": "8292691",
      "turnover": "4420434.3",
      "trades": "1038"
    },
    {
      "date": "2026-04-29",
      "bid": "0.53",
      "ask": "0.54",
      "open": "0.518",
      "high": "0.59",
      "low": "0.482",
      "close": "0.53",
      "average": "0.5243",
      "volume": "4116073",
      "turnover": "2158285.22",
      "trades": "686"
    },
    {
      "date": "2026-04-30",
      "bid": "0.524",
      "ask": "0.534",
      "open": "0.538",
      "high": "0.548",
      "low": "0.514",
      "close": "0.534",
      "average": "0.5272",
      "volume": "1176415",
      "turnover": "620186.32",
      "trades": "183"
    },
    {
      "date": "2026-05-04",
      "bid": "0.502",
      "ask": "0.514",
      "open": "0.524",
      "high": "0.548",
      "low": "0.492",
      "close": "0.514",
      "average": "0.5131",
      "volume": "2684828",
      "turnover": "1377493.8",
      "trades": "459"
    },
    {
      "date": "2026-05-05",
      "bid": "0.492",
      "ask": "0.499",
      "open": "0.516",
      "high": "0.556",
      "low": "0.481",
      "close": "0.491",
      "average": "0.5105",
      "volume": "4034912",
      "turnover": "2060086.27",
      "trades": "427"
    },
    {
      "date": "2026-05-06",
      "bid": "0.526",
      "ask": "0.534",
      "open": "0.492",
      "high": "0.566",
      "low": "0.475",
      "close": "0.534",
      "average": "0.5163",
      "volume": "4426640",
      "turnover": "2285465.31",
      "trades": "519"
    },
    {
      "date": "2026-05-07",
      "bid": "0.504",
      "ask": "0.51",
      "open": "0.56",
      "high": "0.56",
      "low": "0.494",
      "close": "0.508",
      "average": "0.5103",
      "volume": "3568916",
      "turnover": "1821044.14",
      "trades": "368"
    },
    {
      "date": "2026-05-08",
      "bid": "0.477",
      "ask": "0.478",
      "open": "0.508",
      "high": "0.518",
      "low": "0.477",
      "close": "0.48",
      "average": "0.4915",
      "volume": "1850060",
      "turnover": "909406.85",
      "trades": "220"
    },
    {
      "date": "2026-05-11",
      "bid": "0.474",
      "ask": "0.476",
      "open": "0.473",
      "high": "0.495",
      "low": "0.472",
      "close": "0.476",
      "average": "0.4799",
      "volume": "1207158",
      "turnover": "579438.63",
      "trades": "174"
    },
    {
      "date": "2026-05-12",
      "bid": "0.46",
      "ask": "0.47",
      "open": "0.473",
      "high": "0.485",
      "low": "0.453",
      "close": "0.465",
      "average": "0.4644",
      "volume": "2000845",
      "turnover": "929171.51",
      "trades": "202"
    },
    {
      "date": "2026-05-13",
      "bid": "0.456",
      "ask": "0.459",
      "open": "0.459",
      "high": "0.47",
      "low": "0.451",
      "close": "0.456",
      "average": "0.4651",
      "volume": "811984",
      "turnover": "377669.41",
      "trades": "87"
    },
    {
      "date": "2026-05-15",
      "bid": "0.47",
      "ask": "0.495",
      "open": "0.455",
      "high": "0.495",
      "low": "0.45",
      "close": "0.49",
      "average": "0.4658",
      "volume": "1179050",
      "turnover": "549102.22",
      "trades": "190"
    },
    {
      "date": "2026-05-18",
      "bid": "0.50",
      "ask": "0.504",
      "open": "0.488",
      "high": "0.512",
      "low": "0.47",
      "close": "0.50",
      "average": "0.4988",
      "volume": "1351884",
      "turnover": "674285.09",
      "trades": "180"
    },
    {
      "date": "2026-05-19",
      "bid": "0.492",
      "ask": "0.506",
      "open": "0.504",
      "high": "0.506",
      "low": "0.466",
      "close": "0.491",
      "average": "0.4854",
      "volume": "2172809",
      "turnover": "1054554.33",
      "trades": "216"
    },
    {
      "date": "2026-05-20",
      "bid": "0.648",
      "ask": "0.66",
      "open": "0.586",
      "high": "0.77",
      "low": "0.582",
      "close": "0.65",
      "average": "0.6719",
      "volume": "28416884",
      "turnover": "19098025.14",
      "trades": "3374"
    },
    {
      "date": "2026-05-21",
      "bid": "0.742",
      "ask": "0.748",
      "open": "0.66",
      "high": "0.864",
      "low": "0.66",
      "close": "0.732",
      "average": "0.7938",
      "volume": "28367741",
      "turnover": "22519111.48",
      "trades": "3166"
    },
    {
      "date": "2026-05-22",
      "bid": "0.652",
      "ask": "0.664",
      "open": "0.766",
      "high": "0.82",
      "low": "0.63",
      "close": "0.664",
      "average": "0.6893",
      "volume": "15630553",
      "turnover": "10773401.14",
      "trades": "1635"
    },
    {
      "date": "2026-05-25",
      "bid": "0.722",
      "ask": "0.732",
      "open": "0.652",
      "high": "0.798",
      "low": "0.652",
      "close": "0.732",
      "average": "0.7238",
      "volume": "8775229",
      "turnover": "6351748.97",
      "trades": "1266"
    },
    {
      "date": "2026-05-26",
      "bid": "0.69",
      "ask": "0.70",
      "open": "0.734",
      "high": "0.78",
      "low": "0.66",
      "close": "0.70",
      "average": "0.7101",
      "volume": "6905135",
      "turnover": "4902763.8",
      "trades": "876"
    },
    {
      "date": "2026-05-27",
      "bid": "0.692",
      "ask": "0.702",
      "open": "0.712",
      "high": "0.758",
      "low": "0.668",
      "close": "0.71",
      "average": "0.7192",
      "volume": "3937612",
      "turnover": "2832188.85",
      "trades": "516"
    },
    {
      "date": "2026-05-28",
      "bid": "0.686",
      "ask": "0.69",
      "open": "0.71",
      "high": "0.744",
      "low": "0.67",
      "close": "0.696",
      "average": "0.7015",
      "volume": "2757811",
      "turnover": "1934692.4",
      "trades": "327"
    },
    {
      "date": "2026-05-29",
      "bid": "0.634",
      "ask": "0.642",
      "open": "0.684",
      "high": "0.69",
      "low": "0.626",
      "close": "0.644",
      "average": "0.6489",
      "volume": "3800382",
      "turnover": "2466223.96",
      "trades": "457"
    },
    {
      "date": "2026-06-01",
      "bid": "0.55",
      "ask": "0.562",
      "open": "0.646",
      "high": "0.646",
      "low": "0.53",
      "close": "0.564",
      "average": "0.5724",
      "volume": "5647821",
      "turnover": "3232824.32",
      "trades": "595"
    },
    {
      "date": "2026-06-02",
      "bid": "0.556",
      "ask": "0.57",
      "open": "0.57",
      "high": "0.598",
      "low": "0.536",
      "close": "0.576",
      "average": "0.5637",
      "volume": "2156138",
      "turnover": "1215240.28",
      "trades": "285"
    },
    {
      "date": "2026-06-03",
      "bid": "0.536",
      "ask": "0.548",
      "open": "0.576",
      "high": "0.60",
      "low": "0.534",
      "close": "0.55",
      "average": "0.5548",
      "volume": "2553681",
      "turnover": "1416695.34",
      "trades": "258"
    },
    {
      "date": "2026-06-04",
      "bid": "0.528",
      "ask": "0.54",
      "open": "0.568",
      "high": "0.568",
      "low": "0.524",
      "close": "0.53",
      "average": "0.5326",
      "volume": "1480599",
      "turnover": "788552.66",
      "trades": "205"
    },
    {
      "date": "2026-06-05",
      "bid": "0.512",
      "ask": "0.526",
      "open": "0.542",
      "high": "0.542",
      "low": "0.508",
      "close": "0.53",
      "average": "0.522",
      "volume": "1113602",
      "turnover": "581290.06",
      "trades": "232"
    },
    {
      "date": "2026-06-08",
      "bid": "0.508",
      "ask": "0.51",
      "open": "0.532",
      "high": "0.538",
      "low": "0.50",
      "close": "0.508",
      "average": "0.5084",
      "volume": "1550464",
      "turnover": "788216.54",
      "trades": "151"
    },
    {
      "date": "2026-06-09",
      "bid": "0.55",
      "ask": "0.556",
      "open": "0.514",
      "high": "0.588",
      "low": "0.50",
      "close": "0.556",
      "average": "0.5481",
      "volume": "2312173",
      "turnover": "1267577.63",
      "trades": "291"
    },
    {
      "date": "2026-06-10",
      "bid": "0.56",
      "ask": "0.564",
      "open": "0.558",
      "high": "0.57",
      "low": "0.534",
      "close": "0.568",
      "average": "0.5501",
      "volume": "944060",
      "turnover": "519301.56",
      "trades": "225"
    },
    {
      "date": "2026-06-11",
      "bid": "0.566",
      "ask": "0.576",
      "open": "0.564",
      "high": "0.60",
      "low": "0.55",
      "close": "0.576",
      "average": "0.5816",
      "volume": "2941913",
      "turnover": "1711173.52",
      "trades": "284"
    },
    {
      "date": "2026-06-12",
      "bid": "0.552",
      "ask": "0.572",
      "open": "0.564",
      "high": "0.606",
      "low": "0.552",
      "close": "0.552",
      "average": "0.5687",
      "volume": "1187958",
      "turnover": "675600.24",
      "trades": "140"
    },
    {
      "date": "2026-06-15",
      "bid": "0.586",
      "ask": "0.598",
      "open": "0.576",
      "high": "0.63",
      "low": "0.564",
      "close": "0.598",
      "average": "0.5981",
      "volume": "2386960",
      "turnover": "1426920.93",
      "trades": "289"
    },
    {
      "date": "2026-06-16",
      "bid": "0.576",
      "ask": "0.58",
      "open": "0.598",
      "high": "0.608",
      "low": "0.574",
      "close": "0.576",
      "average": "0.5855",
      "volume": "695465",
      "turnover": "407189.98",
      "trades": "109"
    },
    {
      "date": "2026-06-17",
      "bid": "0.556",
      "ask": "0.578",
      "open": "0.576",
      "high": "0.582",
      "low": "0.556",
      "close": "0.58",
      "average": "0.5673",
      "volume": "616037",
      "turnover": "349495.44",
      "trades": "135"
    },
    {
      "date": "2026-06-18",
      "bid": "0.55",
      "ask": "0.572",
      "open": "0.574",
      "high": "0.582",
      "low": "0.55",
      "close": "0.572",
      "average": "0.5629",
      "volume": "357985",
      "turnover": "201504.97",
      "trades": "86"
    },
    {
      "date": "2026-06-22",
      "bid": "0.554",
      "ask": "0.558",
      "open": "0.57",
      "high": "0.586",
      "low": "0.55",
      "close": "0.558",
      "average": "0.5672",
      "volume": "610443",
      "turnover": "346238.25",
      "trades": "118"
    },
    {
      "date": "2026-06-23",
      "bid": "0.538",
      "ask": "0.546",
      "open": "0.556",
      "high": "0.556",
      "low": "0.522",
      "close": "0.546",
      "average": "0.5371",
      "volume": "692836",
      "turnover": "372094.46",
      "trades": "119"
    },
    {
      "date": "2026-06-24",
      "bid": "0.532",
      "ask": "0.538",
      "open": "0.538",
      "high": "0.548",
      "low": "0.53",
      "close": "0.538",
      "average": "0.5371",
      "volume": "404381",
      "turnover": "217212.34",
      "trades": "65"
    },
    {
      "date": "2026-06-25",
      "bid": "0.508",
      "ask": "0.536",
      "open": "0.504",
      "high": "0.536",
      "low": "0.50",
      "close": "0.506",
      "average": "0.5137",
      "volume": "1177285",
      "turnover": "604792.28",
      "trades": "169"
    },
    {
      "date": "2026-06-26",
      "bid": "0.496",
      "ask": "0.52",
      "open": "0.53",
      "high": "0.53",
      "low": "0.494",
      "close": "0.494",
      "average": "0.508",
      "volume": "815234",
      "turnover": "414156.71",
      "trades": "121"
    },
    {
      "date": "2026-06-29",
      "bid": "0.497",
      "ask": "0.51",
      "open": "0.50",
      "high": "0.528",
      "low": "0.496",
      "close": "0.51",
      "average": "0.502",
      "volume": "262800",
      "turnover": "131918.71",
      "trades": "75"
    },
    {
      "date": "2026-06-30",
      "bid": "0.484",
      "ask": "0.489",
      "open": "0.50",
      "high": "0.518",
      "low": "0.477",
      "close": "0.484",
      "average": "0.4945",
      "volume": "1384081",
      "turnover": "684447.19",
      "trades": "156"
    },
    {
      "date": "2026-07-01",
      "bid": "0.47",
      "ask": "0.48",
      "open": "0.489",
      "high": "0.489",
      "low": "0.46",
      "close": "0.48",
      "average": "0.4742",
      "volume": "307873",
      "turnover": "145993.21",
      "trades": "100"
    },
    {
      "date": "2026-07-02",
      "bid": "0.476",
      "ask": "0.481",
      "open": "0.48",
      "high": "0.481",
      "low": "0.46",
      "close": "0.481",
      "average": "0.4711",
      "volume": "745554",
      "turnover": "351215.11",
      "trades": "107"
    },
    {
      "date": "2026-07-03",
      "bid": "0.475",
      "ask": "0.495",
      "open": "0.481",
      "high": "0.50",
      "low": "0.463",
      "close": "0.496",
      "average": "0.4828",
      "volume": "537758",
      "turnover": "259625.06",
      "trades": "87"
    },
    {
      "date": "2026-07-06",
      "bid": "0.476",
      "ask": "0.48",
      "open": "0.496",
      "high": "0.496",
      "low": "0.475",
      "close": "0.48",
      "average": "0.4805",
      "volume": "223911",
      "turnover": "107599.74",
      "trades": "47"
    },
    {
      "date": "2026-07-07",
      "bid": "0.464",
      "ask": "0.471",
      "open": "0.48",
      "high": "0.48",
      "low": "0.463",
      "close": "0.463",
      "average": "0.469",
      "volume": "258880",
      "turnover": "121402.49",
      "trades": "61"
    },
    {
      "date": "2026-07-08",
      "bid": "0.461",
      "ask": "0.478",
      "open": "0.463",
      "high": "0.479",
      "low": "0.45",
      "close": "0.479",
      "average": "0.457",
      "volume": "585356",
      "turnover": "267491.49",
      "trades": "85"
    },
    {
      "date": "2026-07-09",
      "bid": "0.461",
      "ask": "0.47",
      "open": "0.478",
      "high": "0.479",
      "low": "0.45",
      "close": "0.47",
      "average": "0.4593",
      "volume": "343428",
      "turnover": "157733.61",
      "trades": "62"
    },
    {
      "date": "2026-07-10",
      "bid": "0.455",
      "ask": "0.464",
      "open": "0.47",
      "high": "0.475",
      "low": "0.455",
      "close": "0.464",
      "average": "0.4595",
      "volume": "123125",
      "turnover": "56579.76",
      "trades": "61"
    },
    {
      "date": "2026-07-13",
      "bid": "0.442",
      "ask": "0.451",
      "open": "0.454",
      "high": "0.455",
      "low": "0.44",
      "close": "0.451",
      "average": "0.4448",
      "volume": "381757",
      "turnover": "169796.48",
      "trades": "98"
    },
    {
      "date": "2026-07-14",
      "bid": "0.451",
      "ask": "0.474",
      "open": "0.44",
      "high": "0.474",
      "low": "0.44",
      "close": "0.474",
      "average": "0.4554",
      "volume": "338746",
      "turnover": "154259.47",
      "trades": "54"
    },
    {
      "date": "2026-07-15",
      "bid": "0.46",
      "ask": "0.478",
      "open": "0.474",
      "high": "0.482",
      "low": "0.445",
      "close": "0.479",
      "average": "0.4603",
      "volume": "494622",
      "turnover": "227699.12",
      "trades": "83"
    },
    {
      "date": "2026-07-16",
      "bid": "0.457",
      "ask": "0.461",
      "open": "0.46",
      "high": "0.476",
      "low": "0.456",
      "close": "0.461",
      "average": "0.4628",
      "volume": "104448",
      "turnover": "48341.91",
      "trades": "53"
    },
    {
      "date": "2026-07-17",
      "bid": "0.44",
      "ask": "0.443",
      "open": "0.457",
      "high": "0.465",
      "low": "0.438",
      "close": "0.443",
      "average": "0.4511",
      "volume": "397723",
      "turnover": "179413.78",
      "trades": "69"
    },
    {
      "date": "2026-07-20",
      "bid": "0.444",
      "ask": "0.452",
      "open": "0.444",
      "high": "0.47",
      "low": "0.432",
      "close": "0.45",
      "average": "0.4495",
      "volume": "511445",
      "turnover": "229904.77",
      "trades": "72"
    },
    {
      "date": "2026-07-21",
      "bid": "0.439",
      "ask": "0.446",
      "open": "0.444",
      "high": "0.463",
      "low": "0.438",
      "close": "0.44",
      "average": "0.4474",
      "volume": "314032",
      "turnover": "140512.35",
      "trades": "78"
    },
    {
      "date": "2026-07-22",
      "bid": "0.431",
      "ask": "0.438",
      "open": "0.439",
      "high": "0.449",
      "low": "0.427",
      "close": "0.438",
      "average": "0.4364",
      "volume": "879654",
      "turnover": "383862.46",
      "trades": "106"
    },
    {
      "date": "2026-07-23",
      "bid": "0.43",
      "ask": "0.435",
      "open": "0.431",
      "high": "0.44",
      "low": "0.424",
      "close": "0.43",
      "average": "0.4319",
      "volume": "390772",
      "turnover": "168759.36",
      "trades": "76"
    },
    {
      "date": "2026-07-24",
      "bid": "0.43",
      "ask": "0.439",
      "open": "0.429",
      "high": "0.444",
      "low": "0.429",
      "close": "0.439",
      "average": "0.4319",
      "volume": "212922",
      "turnover": "91956.95",
      "trades": "52"
    },
    {
      "date": "2026-07-27",
      "bid": "0.444",
      "ask": "0.456",
      "open": "0.43",
      "high": "0.456",
      "low": "0.425",
      "close": "0.454",
      "average": "0.4394",
      "volume": "168646",
      "turnover": "74106.72",
      "trades": "71"
    },
    {
      "date": "2026-07-28",
      "bid": "0.438",
      "ask": "0.45",
      "open": "0.454",
      "high": "0.454",
      "low": "0.435",
      "close": "0.45",
      "average": "0.4402",
      "volume": "247368",
      "turnover": "108889.67",
      "trades": "69"
    },
    {
      "date": "2026-07-29",
      "bid": "0.445",
      "ask": "0.454",
      "open": "0.432",
      "high": "0.455",
      "low": "0.432",
      "close": "0.455",
      "average": "0.4437",
      "volume": "265708",
      "turnover": "117884.79",
      "trades": "52"
    },
    {
      "date": "2026-07-30",
      "bid": "0.445",
      "ask": "0.457",
      "open": "0.445",
      "high": "0.459",
      "low": "0.433",
      "close": "0.457",
      "average": "0.4456",
      "volume": "389756",
      "turnover": "173692.04",
      "trades": "46"
    },
    {
      "date": "2026-07-31",
      "bid": "0.44",
      "ask": "0.444",
      "open": "0.445",
      "high": "0.467",
      "low": "0.434",
      "close": "0.444",
      "average": "0.4498",
      "volume": "316999",
      "turnover": "142579.34",
      "trades": "75"
    },
    {
      "date": "2026-08-03",
      "bid": "0.432",
      "ask": "0.442",
      "open": "0.44",
      "high": "0.457",
      "low": "0.43",
      "close": "0.442",
      "average": "0.438",
      "volume": "135120",
      "turnover": "59185.48",
      "trades": "53"
    },
    {
      "date": "2026-08-04",
      "bid": "0.433",
      "ask": "0.455",
      "open": "0.44",
      "high": "0.455",
      "low": "0.425",
      "close": "0.455",
      "average": "0.442",
      "volume": "529143",
      "turnover": "233872.11",
      "trades": "86"
    },
    {
      "date": "2026-08-05",
      "bid": "0.45",
      "ask": "0.461",
      "open": "0.455",
      "high": "0.464",
      "low": "0.438",
      "close": "0.459",
      "average": "0.4536",
      "volume": "121382",
      "turnover": "55063.27",
      "trades": "48"
    },
    {
      "date": "2026-08-06",
      "bid": "0.452",
      "ask": "0.463",
      "open": "0.462",
      "high": "0.469",
      "low": "0.442",
      "close": "0.463",
      "average": "0.4538",
      "volume": "115017",
      "turnover": "52198.86",
      "trades": "51"
    }
  ]
}