{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2304580/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/onco?id=TX2304580",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2304580",
    "asset_class": "SHARES",
    "isin": "SE0009414576",
    "symbol": "ONCO",
    "company": "Oncopeptides",
    "market": null,
    "last_sale_price": "SEK 1.605",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "36.4663",
      "ask": "36.5553",
      "open": "35.1322",
      "high": "37.0534",
      "low": "34.4207",
      "close": "36.5909",
      "average": "35.9528",
      "volume": "1312423.25",
      "turnover": "47191476.09",
      "trades": "2987"
    },
    {
      "date": "2021-08-10",
      "bid": "34.4918",
      "ask": "34.5274",
      "open": "36.5909",
      "high": "36.8755",
      "low": "34.3851",
      "close": "34.3851",
      "average": "35.0866",
      "volume": "951471.75",
      "turnover": "33383878.24",
      "trades": "2315"
    },
    {
      "date": "2021-08-11",
      "bid": "34.4918",
      "ask": "34.6341",
      "open": "34.6519",
      "high": "36.4663",
      "low": "34.0115",
      "close": "34.5452",
      "average": "34.9131",
      "volume": "944554.91",
      "turnover": "32977230.16",
      "trades": "2366"
    },
    {
      "date": "2021-08-12",
      "bid": "34.0471",
      "ask": "34.1361",
      "open": "34.563",
      "high": "34.6519",
      "low": "33.4957",
      "close": "34.1716",
      "average": "33.9777",
      "volume": "717314.64",
      "turnover": "24372770",
      "trades": "1750"
    },
    {
      "date": "2021-08-13",
      "bid": "33.7091",
      "ask": "33.7981",
      "open": "34.1716",
      "high": "34.1716",
      "low": "33.4245",
      "close": "33.7269",
      "average": "33.6929",
      "volume": "640251.3",
      "turnover": "21571959.46",
      "trades": "1785"
    },
    {
      "date": "2021-08-16",
      "bid": "31.9303",
      "ask": "32.037",
      "open": "33.7269",
      "high": "33.7981",
      "low": "31.8769",
      "close": "31.9303",
      "average": "32.512",
      "volume": "781836.16",
      "turnover": "25419099.38",
      "trades": "2163"
    },
    {
      "date": "2021-08-17",
      "bid": "34.1894",
      "ask": "34.2961",
      "open": "32.0904",
      "high": "34.9899",
      "low": "31.1476",
      "close": "34.4029",
      "average": "32.8491",
      "volume": "1664092.34",
      "turnover": "54663504.82",
      "trades": "3634"
    },
    {
      "date": "2021-08-18",
      "bid": "34.8654",
      "ask": "34.9543",
      "open": "34.6697",
      "high": "35.1856",
      "low": "32.9976",
      "close": "34.8654",
      "average": "34.1309",
      "volume": "1158100.94",
      "turnover": "39526830.79",
      "trades": "2971"
    },
    {
      "date": "2021-08-19",
      "bid": null,
      "ask": null,
      "open": "34.6697",
      "high": "39.8639",
      "low": "32.7663",
      "close": "39.4014",
      "average": "36.7489",
      "volume": "2740910.36",
      "turnover": "100687852.56",
      "trades": "5909"
    },
    {
      "date": "2021-08-20",
      "bid": "34.2428",
      "ask": "34.3317",
      "open": "41.8918",
      "high": "43.2438",
      "low": "33.6202",
      "close": "34.2606",
      "average": "37.2521",
      "volume": "5734801.25",
      "turnover": "213621579.35",
      "trades": "10271"
    },
    {
      "date": "2021-08-23",
      "bid": "39.5793",
      "ask": "39.7572",
      "open": "34.6875",
      "high": "40.6466",
      "low": "34.474",
      "close": "39.6505",
      "average": "38.2745",
      "volume": "2899137.45",
      "turnover": "110961725.98",
      "trades": "6615"
    },
    {
      "date": "2021-08-24",
      "bid": "41.287",
      "ask": "41.4827",
      "open": "40.2909",
      "high": "46.25",
      "low": "39.775",
      "close": "41.4649",
      "average": "43.3213",
      "volume": "3702700.02",
      "turnover": "160408087.62",
      "trades": "7881"
    },
    {
      "date": "2021-08-25",
      "bid": "40.1486",
      "ask": "40.2731",
      "open": "41.8029",
      "high": "42.1409",
      "low": "38.8322",
      "close": "40.5399",
      "average": "39.863",
      "volume": "2003976.28",
      "turnover": "79880333.42",
      "trades": "4440"
    },
    {
      "date": "2021-08-26",
      "bid": "42.1942",
      "ask": "42.3899",
      "open": "40.4865",
      "high": "43.6707",
      "low": "39.2591",
      "close": "42.212",
      "average": "42.1035",
      "volume": "1167961.25",
      "turnover": "49175207.98",
      "trades": "3159"
    },
    {
      "date": "2021-08-27",
      "bid": "45.0048",
      "ask": "45.2272",
      "open": "42.212",
      "high": "46.1166",
      "low": "41.9808",
      "close": "45.2716",
      "average": "44.6125",
      "volume": "1363691.25",
      "turnover": "60845122.64",
      "trades": "3239"
    },
    {
      "date": "2021-08-30",
      "bid": "41.874",
      "ask": "42.0875",
      "open": "46.8281",
      "high": "48.6515",
      "low": "41.4115",
      "close": "41.7851",
      "average": "44.2149",
      "volume": "1772579.38",
      "turnover": "78387916.58",
      "trades": "4497"
    },
    {
      "date": "2021-08-31",
      "bid": "45.6274",
      "ask": "45.8498",
      "open": "41.8029",
      "high": "46.4279",
      "low": "40.5221",
      "close": "45.8498",
      "average": "43.8723",
      "volume": "1451653.78",
      "turnover": "63683940.83",
      "trades": "3294"
    },
    {
      "date": "2021-09-01",
      "bid": "44.9159",
      "ask": "45.0048",
      "open": "45.7164",
      "high": "46.7392",
      "low": "43.6173",
      "close": "44.8269",
      "average": "45.107",
      "volume": "816485.54",
      "turnover": "36828650.46",
      "trades": "2070"
    },
    {
      "date": "2021-09-02",
      "bid": "42.1587",
      "ask": "42.2476",
      "open": "45.5829",
      "high": "46.0721",
      "low": "38.4764",
      "close": "41.8207",
      "average": "42.6518",
      "volume": "3194027.11",
      "turnover": "136250007.94",
      "trades": "5645"
    },
    {
      "date": "2021-09-03",
      "bid": "42.2298",
      "ask": "42.3188",
      "open": "41.7851",
      "high": "43.1904",
      "low": "41.0202",
      "close": "42.212",
      "average": "42.032",
      "volume": "711838.06",
      "turnover": "29919704.69",
      "trades": "1758"
    },
    {
      "date": "2021-09-06",
      "bid": "41.7139",
      "ask": "41.7673",
      "open": "42.6923",
      "high": "43.4928",
      "low": "41.1803",
      "close": "41.5894",
      "average": "41.8613",
      "volume": "590031.17",
      "turnover": "24699201.96",
      "trades": "1751"
    },
    {
      "date": "2021-09-07",
      "bid": "43.7952",
      "ask": "43.8486",
      "open": "41.5361",
      "high": "47.4952",
      "low": "41.3582",
      "close": "43.4928",
      "average": "44.8075",
      "volume": "1652373.53",
      "turnover": "73996724.09",
      "trades": "3915"
    },
    {
      "date": "2021-09-08",
      "bid": "42.3365",
      "ask": "42.4966",
      "open": "43.4928",
      "high": "43.8486",
      "low": "42.0697",
      "close": "42.2476",
      "average": "42.8896",
      "volume": "943327.15",
      "turnover": "40459336.82",
      "trades": "2350"
    },
    {
      "date": "2021-09-09",
      "bid": "42.8346",
      "ask": "43.0125",
      "open": "42.2476",
      "high": "43.5106",
      "low": "41.376",
      "close": "42.8524",
      "average": "42.4993",
      "volume": "697523.18",
      "turnover": "29644781.63",
      "trades": "1915"
    },
    {
      "date": "2021-09-10",
      "bid": "41.1803",
      "ask": "41.3048",
      "open": "42.8168",
      "high": "43.0125",
      "low": "41.0913",
      "close": "41.1625",
      "average": "41.8618",
      "volume": "605053.24",
      "turnover": "25327973.27",
      "trades": "1902"
    },
    {
      "date": "2021-09-13",
      "bid": "40.2731",
      "ask": "40.362",
      "open": "44.4712",
      "high": "46.25",
      "low": "40.0596",
      "close": "40.0596",
      "average": "42.6547",
      "volume": "2262699.85",
      "turnover": "96508521.39",
      "trades": "7791"
    },
    {
      "date": "2021-09-14",
      "bid": "40.2553",
      "ask": "40.451",
      "open": "40.0596",
      "high": "41.963",
      "low": "37.3558",
      "close": "40.3442",
      "average": "39.0859",
      "volume": "2183695.93",
      "turnover": "85354477.89",
      "trades": "8095"
    },
    {
      "date": "2021-09-15",
      "bid": "38.5298",
      "ask": "38.6899",
      "open": "40.3442",
      "high": "40.4688",
      "low": "37.8716",
      "close": "38.6899",
      "average": "38.5393",
      "volume": "1295190.75",
      "turnover": "49915937.69",
      "trades": "3365"
    },
    {
      "date": "2021-09-16",
      "bid": "37.925",
      "ask": "37.9784",
      "open": "38.6899",
      "high": "39.4014",
      "low": "37.4447",
      "close": "38.3697",
      "average": "38.0427",
      "volume": "1132931.84",
      "turnover": "43097479.42",
      "trades": "2043"
    },
    {
      "date": "2021-09-17",
      "bid": "39.9351",
      "ask": "40.024",
      "open": "38.3697",
      "high": "40.3798",
      "low": "38.1918",
      "close": "40.2731",
      "average": "39.4229",
      "volume": "1118534.89",
      "turnover": "44095689.18",
      "trades": "2515"
    },
    {
      "date": "2021-09-20",
      "bid": "39.437",
      "ask": "39.5793",
      "open": "40.024",
      "high": "40.024",
      "low": "37.7115",
      "close": "39.3125",
      "average": "38.7662",
      "volume": "829171.28",
      "turnover": "33717181.83",
      "trades": "1802"
    },
    {
      "date": "2021-09-21",
      "bid": "39.9707",
      "ask": "40.0774",
      "open": "39.3125",
      "high": "41.2337",
      "low": "37.9428",
      "close": "40.0418",
      "average": "39.855",
      "volume": "768636.61",
      "turnover": "30634484.44",
      "trades": "2285"
    },
    {
      "date": "2021-09-22",
      "bid": "39.9351",
      "ask": "40.113",
      "open": "40.0774",
      "high": "40.9668",
      "low": "39.8106",
      "close": "40.0063",
      "average": "40.2743",
      "volume": "312374",
      "turnover": "12580623.54",
      "trades": "907"
    },
    {
      "date": "2021-09-23",
      "bid": "39.1168",
      "ask": "39.1346",
      "open": "40.024",
      "high": "40.7356",
      "low": "38.8678",
      "close": "39.1346",
      "average": "39.7585",
      "volume": "314438.26",
      "turnover": "12501303.16",
      "trades": "1074"
    },
    {
      "date": "2021-09-24",
      "bid": "38.5476",
      "ask": "38.6721",
      "open": "39.1168",
      "high": "39.1524",
      "low": "38.1029",
      "close": "38.8322",
      "average": "38.5416",
      "volume": "466748.03",
      "turnover": "17989179.76",
      "trades": "1252"
    },
    {
      "date": "2021-09-27",
      "bid": "38.9389",
      "ask": "39.0812",
      "open": "38.8322",
      "high": "39.8106",
      "low": "38.7255",
      "close": "39.0812",
      "average": "39.2349",
      "volume": "366230.19",
      "turnover": "14369006.92",
      "trades": "935"
    },
    {
      "date": "2021-09-28",
      "bid": "38.1385",
      "ask": "38.2274",
      "open": "39.2413",
      "high": "39.3481",
      "low": "37.9606",
      "close": "38.2808",
      "average": "38.4122",
      "volume": "406184.13",
      "turnover": "15602456.22",
      "trades": "829"
    },
    {
      "date": "2021-09-29",
      "bid": "38.1029",
      "ask": "38.1562",
      "open": "38.6543",
      "high": "38.6543",
      "low": "37.8894",
      "close": "38.174",
      "average": "38.2023",
      "volume": "199054.62",
      "turnover": "7607567.1",
      "trades": "460"
    },
    {
      "date": "2021-09-30",
      "bid": "37.3202",
      "ask": "37.4447",
      "open": "38.174",
      "high": "38.4231",
      "low": "36.8043",
      "close": "37.3558",
      "average": "37.5318",
      "volume": "295892.55",
      "turnover": "11105398.42",
      "trades": "1163"
    },
    {
      "date": "2021-10-01",
      "bid": "36.7154",
      "ask": "36.8221",
      "open": "37.3558",
      "high": "37.6048",
      "low": "36.2885",
      "close": "36.6442",
      "average": "36.8239",
      "volume": "307496.69",
      "turnover": "11323230.32",
      "trades": "1009"
    },
    {
      "date": "2021-10-04",
      "bid": "34.9899",
      "ask": "35.0788",
      "open": "36.6442",
      "high": "36.6798",
      "low": "34.7764",
      "close": "35.3101",
      "average": "35.4476",
      "volume": "454845.95",
      "turnover": "16122657.71",
      "trades": "1400"
    },
    {
      "date": "2021-10-05",
      "bid": "34.7053",
      "ask": "34.8654",
      "open": "35.3101",
      "high": "35.399",
      "low": "34.3495",
      "close": "34.812",
      "average": "34.7206",
      "volume": "409636.93",
      "turnover": "14222952.56",
      "trades": "1284"
    },
    {
      "date": "2021-10-06",
      "bid": "33.9048",
      "ask": "33.9404",
      "open": "35.15",
      "high": "35.15",
      "low": "33.3534",
      "close": "33.8336",
      "average": "33.9309",
      "volume": "357636.99",
      "turnover": "12136159.58",
      "trades": "1214"
    },
    {
      "date": "2021-10-07",
      "bid": "24.2812",
      "ask": "24.3524",
      "open": "27.9634",
      "high": "29.2442",
      "low": "22.6803",
      "close": "24.4235",
      "average": "24.6145",
      "volume": "4930618.05",
      "turnover": "121160430.13",
      "trades": "8772"
    },
    {
      "date": "2021-10-08",
      "bid": "24.4591",
      "ask": "24.6014",
      "open": "24.4235",
      "high": "26.4158",
      "low": "23.961",
      "close": "24.5481",
      "average": "25.039",
      "volume": "1323057.1",
      "turnover": "33128837.92",
      "trades": "3007"
    },
    {
      "date": "2021-10-11",
      "bid": "25.5086",
      "ask": "25.5976",
      "open": "24.4591",
      "high": "25.7043",
      "low": "23.5697",
      "close": "25.6154",
      "average": "24.3845",
      "volume": "2019569.52",
      "turnover": "49843712.06",
      "trades": "1441"
    },
    {
      "date": "2021-10-12",
      "bid": "26.2024",
      "ask": "26.2913",
      "open": "25.4908",
      "high": "27.0384",
      "low": "24.5481",
      "close": "26.3269",
      "average": "25.6529",
      "volume": "818966.92",
      "turnover": "20952254.79",
      "trades": "1597"
    },
    {
      "date": "2021-10-13",
      "bid": "27.7322",
      "ask": "27.8567",
      "open": "26.8428",
      "high": "28.7995",
      "low": "26.6827",
      "close": "28.1058",
      "average": "27.6731",
      "volume": "1197872.74",
      "turnover": "33148716.84",
      "trades": "2595"
    },
    {
      "date": "2021-10-14",
      "bid": "27.2697",
      "ask": "27.4832",
      "open": "27.5187",
      "high": "28.0168",
      "low": "25.5086",
      "close": "27.3942",
      "average": "26.778",
      "volume": "872138.4",
      "turnover": "23355643.92",
      "trades": "1964"
    },
    {
      "date": "2021-10-15",
      "bid": "26.0779",
      "ask": "26.1668",
      "open": "27.3942",
      "high": "27.3942",
      "low": "25.9711",
      "close": "26.149",
      "average": "26.3986",
      "volume": "398346.48",
      "turnover": "10515472.26",
      "trades": "958"
    },
    {
      "date": "2021-10-18",
      "bid": "25.4019",
      "ask": "25.4908",
      "open": "24.9216",
      "high": "26.238",
      "low": "24.637",
      "close": "25.4019",
      "average": "25.4908",
      "volume": "411192.99",
      "turnover": "10481767.35",
      "trades": "803"
    },
    {
      "date": "2021-10-19",
      "bid": "25.6865",
      "ask": "25.7755",
      "open": "25.0106",
      "high": "27.1274",
      "low": "25.0106",
      "close": "25.7755",
      "average": "26.0157",
      "volume": "499219.6",
      "turnover": "12988079.88",
      "trades": "1037"
    },
    {
      "date": "2021-10-20",
      "bid": "25.6332",
      "ask": "25.7399",
      "open": "25.6865",
      "high": "26.1134",
      "low": "24.637",
      "close": "25.811",
      "average": "25.4683",
      "volume": "387457.41",
      "turnover": "9869082.51",
      "trades": "931"
    },
    {
      "date": "2021-10-21",
      "bid": "24.9038",
      "ask": "24.9928",
      "open": "25.811",
      "high": "26.1134",
      "low": "24.7437",
      "close": "24.9038",
      "average": "25.1809",
      "volume": "581099.54",
      "turnover": "14632598.48",
      "trades": "1101"
    },
    {
      "date": "2021-10-22",
      "bid": "5.55",
      "ask": "5.5544",
      "open": "24.9038",
      "high": "25.2418",
      "low": "5.2253",
      "close": "5.7812",
      "average": "7.7314",
      "volume": "25270493.06",
      "turnover": "194554593.06",
      "trades": "19182"
    },
    {
      "date": "2021-10-25",
      "bid": "3.4687",
      "ask": "3.4865",
      "open": "4.029",
      "high": "4.4471",
      "low": "3.4367",
      "close": "3.5078",
      "average": "3.7681",
      "volume": "53849389.49",
      "turnover": "202867553.78",
      "trades": "27221"
    },
    {
      "date": "2021-10-26",
      "bid": "3.4687",
      "ask": "3.4883",
      "open": "3.5576",
      "high": "3.8423",
      "low": "3.3353",
      "close": "3.4883",
      "average": "3.5876",
      "volume": "32854664.96",
      "turnover": "117821791.67",
      "trades": "10677"
    },
    {
      "date": "2021-10-27",
      "bid": "4.0664",
      "ask": "4.0806",
      "open": "3.5986",
      "high": "4.1126",
      "low": "3.547",
      "close": "4.0379",
      "average": "3.8231",
      "volume": "24721447.96",
      "turnover": "94511106.08",
      "trades": "8716"
    },
    {
      "date": "2021-10-28",
      "bid": "3.3193",
      "ask": "3.3264",
      "open": "4.1269",
      "high": "4.1376",
      "low": "3.0258",
      "close": "3.3086",
      "average": "3.4576",
      "volume": "56647943.89",
      "turnover": "195873489.33",
      "trades": "12531"
    },
    {
      "date": "2021-10-29",
      "bid": "3.4865",
      "ask": "3.5399",
      "open": "3.3709",
      "high": "3.5399",
      "low": "3.2766",
      "close": "3.4545",
      "average": "3.3947",
      "volume": "7426584.55",
      "turnover": "25211454.33",
      "trades": "3005"
    },
    {
      "date": "2021-11-01",
      "bid": "3.3424",
      "ask": "3.3638",
      "open": "3.5399",
      "high": "3.5399",
      "low": "3.1129",
      "close": "3.41",
      "average": "3.2785",
      "volume": "6320208.08",
      "turnover": "20721194.34",
      "trades": "2623"
    },
    {
      "date": "2021-11-02",
      "bid": "3.2997",
      "ask": "3.3282",
      "open": "3.4064",
      "high": "3.4064",
      "low": "3.225",
      "close": "3.3122",
      "average": "3.3002",
      "volume": "3871478.88",
      "turnover": "12777214.84",
      "trades": "1777"
    },
    {
      "date": "2021-11-03",
      "bid": "3.346",
      "ask": "3.3602",
      "open": "3.2962",
      "high": "3.4598",
      "low": "3.2641",
      "close": "3.3602",
      "average": "3.3585",
      "volume": "2499650.9",
      "turnover": "8395264.02",
      "trades": "1078"
    },
    {
      "date": "2021-11-04",
      "bid": "5.1853",
      "ask": "5.2031",
      "open": "3.3798",
      "high": "5.7323",
      "low": "3.3282",
      "close": "5.1631",
      "average": "4.6298",
      "volume": "36219453.11",
      "turnover": "167700280.34",
      "trades": "13931"
    },
    {
      "date": "2021-11-05",
      "bid": "4.3137",
      "ask": "4.3226",
      "open": "5.1097",
      "high": "5.4699",
      "low": "4.2888",
      "close": "4.3154",
      "average": "4.8004",
      "volume": "19614683.36",
      "turnover": "94158436.23",
      "trades": "9144"
    },
    {
      "date": "2021-11-08",
      "bid": "5.0519",
      "ask": "5.0697",
      "open": "4.4871",
      "high": "5.9591",
      "low": "4.3759",
      "close": "5.0519",
      "average": "5.3318",
      "volume": "36388288.19",
      "turnover": "194011612.68",
      "trades": "17895"
    },
    {
      "date": "2021-11-09",
      "bid": "4.8384",
      "ask": "4.8562",
      "open": "5.2342",
      "high": "5.2742",
      "low": "4.7228",
      "close": "4.7851",
      "average": "4.9311",
      "volume": "15467061.77",
      "turnover": "76270904.15",
      "trades": "7404"
    },
    {
      "date": "2021-11-10",
      "bid": "4.5449",
      "ask": "4.5538",
      "open": "4.8918",
      "high": "4.8918",
      "low": "4.4471",
      "close": "4.5093",
      "average": "4.5973",
      "volume": "6636817.41",
      "turnover": "30511438.15",
      "trades": "3280"
    },
    {
      "date": "2021-11-11",
      "bid": "4.5405",
      "ask": "4.5538",
      "open": "4.5093",
      "high": "4.9451",
      "low": "4.5093",
      "close": "4.5271",
      "average": "4.684",
      "volume": "5539797.56",
      "turnover": "25948076.77",
      "trades": "3611"
    },
    {
      "date": "2021-11-12",
      "bid": "4.6472",
      "ask": "4.6694",
      "open": "4.5538",
      "high": "4.8429",
      "low": "4.5538",
      "close": "4.6605",
      "average": "4.7095",
      "volume": "4665209.26",
      "turnover": "21971421.34",
      "trades": "2290"
    },
    {
      "date": "2021-11-15",
      "bid": "6.9997",
      "ask": "7.0131",
      "open": "4.9985",
      "high": "7.2888",
      "low": "4.8473",
      "close": "6.9152",
      "average": "6.4269",
      "volume": "47900179.85",
      "turnover": "307860336.91",
      "trades": "25219"
    },
    {
      "date": "2021-11-16",
      "bid": "6.3682",
      "ask": "6.3994",
      "open": "7.0264",
      "high": "7.1865",
      "low": "6.0747",
      "close": "6.3593",
      "average": "6.5255",
      "volume": "19337862.69",
      "turnover": "126193055.8",
      "trades": "10513"
    },
    {
      "date": "2021-11-17",
      "bid": "8.1426",
      "ask": "8.156",
      "open": "6.4839",
      "high": "9.2144",
      "low": "6.0925",
      "close": "8.1471",
      "average": "8.1722",
      "volume": "35803648.14",
      "turnover": "292599420.69",
      "trades": "24453"
    },
    {
      "date": "2021-11-18",
      "bid": "15.2091",
      "ask": "15.2447",
      "open": "8.2849",
      "high": "15.9206",
      "low": "8.1915",
      "close": "15.2358",
      "average": "12.4973",
      "volume": "82019882.36",
      "turnover": "1024976978.16",
      "trades": "56511"
    },
    {
      "date": "2021-11-19",
      "bid": "11.4291",
      "ask": "11.4646",
      "open": "16.0274",
      "high": "20.9904",
      "low": "10.9932",
      "close": "11.4468",
      "average": "14.1046",
      "volume": "78887966.22",
      "turnover": "1112481851.61",
      "trades": "58896"
    },
    {
      "date": "2021-11-22",
      "bid": "10.8954",
      "ask": "10.9221",
      "open": "11.5625",
      "high": "13.7327",
      "low": "9.8992",
      "close": "10.9399",
      "average": "11.1009",
      "volume": "25290038.29",
      "turnover": "280742599.47",
      "trades": "18374"
    },
    {
      "date": "2021-11-23",
      "bid": "10.8598",
      "ask": "10.8776",
      "open": "10.9399",
      "high": "13.2524",
      "low": "10.2817",
      "close": "10.8598",
      "average": "11.929",
      "volume": "24826974.66",
      "turnover": "296163903.91",
      "trades": "20178"
    },
    {
      "date": "2021-11-24",
      "bid": "9.7036",
      "ask": "9.7747",
      "open": "9.0721",
      "high": "12.4608",
      "low": "8.8942",
      "close": "9.748",
      "average": "10.5024",
      "volume": "31525983.99",
      "turnover": "331110360.04",
      "trades": "20267"
    },
    {
      "date": "2021-11-25",
      "bid": "7.4044",
      "ask": "7.4177",
      "open": "9.3389",
      "high": "9.5257",
      "low": "7.0798",
      "close": "7.4266",
      "average": "8.0087",
      "volume": "29099549",
      "turnover": "233032310.88",
      "trades": "17685"
    },
    {
      "date": "2021-11-26",
      "bid": "6.9108",
      "ask": "6.9908",
      "open": "7.2932",
      "high": "8.4184",
      "low": "6.5906",
      "close": "6.9286",
      "average": "7.4205",
      "volume": "23459882.32",
      "turnover": "174081639.24",
      "trades": "13131"
    },
    {
      "date": "2021-11-29",
      "bid": "9.3389",
      "ask": "9.3478",
      "open": "6.9819",
      "high": "9.4634",
      "low": "6.9819",
      "close": "9.2144",
      "average": "8.1775",
      "volume": "31494354.54",
      "turnover": "257541983.72",
      "trades": "17304"
    },
    {
      "date": "2021-11-30",
      "bid": "9.419",
      "ask": "9.4278",
      "open": "9.5168",
      "high": "11.1089",
      "low": "8.7697",
      "close": "9.3834",
      "average": "10.0251",
      "volume": "37438271.99",
      "turnover": "375326649.31",
      "trades": "24984"
    },
    {
      "date": "2021-12-01",
      "bid": "8.9831",
      "ask": "9.0454",
      "open": "9.5613",
      "high": "10.4418",
      "low": "8.6585",
      "close": "8.9209",
      "average": "9.5996",
      "volume": "25211417.76",
      "turnover": "242018332.14",
      "trades": "14315"
    },
    {
      "date": "2021-12-02",
      "bid": "8.6896",
      "ask": "8.7208",
      "open": "8.9831",
      "high": "9.5613",
      "low": "8.5073",
      "close": "8.6852",
      "average": "8.9957",
      "volume": "8705654.76",
      "turnover": "78315094.31",
      "trades": "6960"
    },
    {
      "date": "2021-12-03",
      "bid": "8.5251",
      "ask": "8.574",
      "open": "8.872",
      "high": "9.2322",
      "low": "8.2227",
      "close": "8.5429",
      "average": "8.712",
      "volume": "4718988.99",
      "turnover": "41113051.04",
      "trades": "4309"
    },
    {
      "date": "2021-12-06",
      "bid": "8.0537",
      "ask": "8.0759",
      "open": "8.4495",
      "high": "8.6185",
      "low": "7.8269",
      "close": "8.0137",
      "average": "8.1533",
      "volume": "13626313.56",
      "turnover": "111099509.28",
      "trades": "5002"
    },
    {
      "date": "2021-12-07",
      "bid": "8.4762",
      "ask": "8.5073",
      "open": "8.0137",
      "high": "9.2766",
      "low": "8.0048",
      "close": "8.4717",
      "average": "8.6715",
      "volume": "15221930.15",
      "turnover": "131996654.36",
      "trades": "9588"
    },
    {
      "date": "2021-12-08",
      "bid": "8.1026",
      "ask": "8.1337",
      "open": "8.6185",
      "high": "8.8008",
      "low": "8.067",
      "close": "8.0759",
      "average": "8.2917",
      "volume": "6219178.67",
      "turnover": "51567558.87",
      "trades": "3934"
    },
    {
      "date": "2021-12-09",
      "bid": "7.9336",
      "ask": "7.9381",
      "open": "8.1248",
      "high": "8.494",
      "low": "7.858",
      "close": "7.858",
      "average": "8.1214",
      "volume": "4177155.3",
      "turnover": "33924903.99",
      "trades": "3203"
    },
    {
      "date": "2021-12-10",
      "bid": "8.4584",
      "ask": "8.5073",
      "open": "8.3427",
      "high": "9.5879",
      "low": "8.1382",
      "close": "8.4361",
      "average": "8.9886",
      "volume": "18584708.01",
      "turnover": "167051443.94",
      "trades": "11884"
    },
    {
      "date": "2021-12-13",
      "bid": "8.2316",
      "ask": "8.2627",
      "open": "8.7119",
      "high": "8.9653",
      "low": "8.067",
      "close": "8.2583",
      "average": "8.4682",
      "volume": "3957558.17",
      "turnover": "33513721.38",
      "trades": "3423"
    },
    {
      "date": "2021-12-14",
      "bid": "8.0759",
      "ask": "8.1071",
      "open": "8.0893",
      "high": "8.7519",
      "low": "8.0537",
      "close": "8.0759",
      "average": "8.3049",
      "volume": "4396364.53",
      "turnover": "36512823.9",
      "trades": "2796"
    },
    {
      "date": "2021-12-15",
      "bid": "7.9158",
      "ask": "7.9336",
      "open": "8.0759",
      "high": "8.2538",
      "low": "7.8269",
      "close": "7.898",
      "average": "7.9596",
      "volume": "2344412.26",
      "turnover": "18660223.52",
      "trades": "2008"
    },
    {
      "date": "2021-12-16",
      "bid": "7.6312",
      "ask": "7.6846",
      "open": "8.2494",
      "high": "8.2538",
      "low": "7.142",
      "close": "7.609",
      "average": "7.472",
      "volume": "6923221.81",
      "turnover": "51730159.7",
      "trades": "6168"
    },
    {
      "date": "2021-12-17",
      "bid": "7.4711",
      "ask": "7.5067",
      "open": "7.5823",
      "high": "7.5823",
      "low": "7.2132",
      "close": "7.4266",
      "average": "7.3651",
      "volume": "2640096.82",
      "turnover": "19445109.76",
      "trades": "1960"
    },
    {
      "date": "2021-12-20",
      "bid": "7.9558",
      "ask": "7.9692",
      "open": "7.2754",
      "high": "8.0492",
      "low": "7.1509",
      "close": "7.9692",
      "average": "7.7551",
      "volume": "5781535.98",
      "turnover": "44836587.75",
      "trades": "3445"
    },
    {
      "date": "2021-12-21",
      "bid": "7.9025",
      "ask": "7.9381",
      "open": "8.0092",
      "high": "8.4184",
      "low": "7.8313",
      "close": "7.8313",
      "average": "8.132",
      "volume": "3650136.8",
      "turnover": "29682998.97",
      "trades": "2526"
    },
    {
      "date": "2021-12-22",
      "bid": "7.6223",
      "ask": "7.6579",
      "open": "7.8313",
      "high": "7.9158",
      "low": "7.5734",
      "close": "7.6134",
      "average": "7.7232",
      "volume": "1492576.88",
      "turnover": "11527506.14",
      "trades": "1364"
    },
    {
      "date": "2021-12-23",
      "bid": "7.3199",
      "ask": "7.3288",
      "open": "7.6179",
      "high": "7.7646",
      "low": "7.2888",
      "close": "7.2932",
      "average": "7.4297",
      "volume": "2989280.04",
      "turnover": "22209128.76",
      "trades": "2393"
    },
    {
      "date": "2021-12-27",
      "bid": "7.2532",
      "ask": "7.2843",
      "open": "7.2888",
      "high": "7.4667",
      "low": "7.2488",
      "close": "7.2488",
      "average": "7.3064",
      "volume": "1758348.83",
      "turnover": "12847279.98",
      "trades": "1774"
    },
    {
      "date": "2021-12-28",
      "bid": "7.1509",
      "ask": "7.1598",
      "open": "7.2977",
      "high": "7.3822",
      "low": "7.0709",
      "close": "7.1509",
      "average": "7.2234",
      "volume": "1915620.24",
      "turnover": "13837381.26",
      "trades": "1777"
    },
    {
      "date": "2021-12-29",
      "bid": "6.9508",
      "ask": "6.9641",
      "open": "7.0753",
      "high": "7.1687",
      "low": "6.893",
      "close": "6.9286",
      "average": "6.9585",
      "volume": "2160633.81",
      "turnover": "15034956.13",
      "trades": "1899"
    },
    {
      "date": "2021-12-30",
      "bid": "7.4578",
      "ask": "7.4756",
      "open": "6.933",
      "high": "7.6935",
      "low": "6.7596",
      "close": "7.4711",
      "average": "7.2263",
      "volume": "5810829.09",
      "turnover": "41990981.43",
      "trades": "3600"
    },
    {
      "date": "2022-01-03",
      "bid": "7.5689",
      "ask": "7.6001",
      "open": "7.6179",
      "high": "7.778",
      "low": "7.3333",
      "close": "7.609",
      "average": "7.5164",
      "volume": "3671678.83",
      "turnover": "27598035.16",
      "trades": "2184"
    },
    {
      "date": "2022-01-04",
      "bid": "7.3866",
      "ask": "7.4089",
      "open": "7.6179",
      "high": "7.6579",
      "low": "7.3555",
      "close": "7.3866",
      "average": "7.4459",
      "volume": "1783892.32",
      "turnover": "13282744.41",
      "trades": "1441"
    },
    {
      "date": "2022-01-05",
      "bid": "7.2176",
      "ask": "7.2221",
      "open": "7.4845",
      "high": "7.8224",
      "low": "7.2132",
      "close": "7.2488",
      "average": "7.5133",
      "volume": "2844351.44",
      "turnover": "21370655.51",
      "trades": "1677"
    },
    {
      "date": "2022-01-07",
      "bid": "6.9997",
      "ask": "7.022",
      "open": "7.2043",
      "high": "7.3155",
      "low": "6.9819",
      "close": "6.9819",
      "average": "7.0902",
      "volume": "2023801.47",
      "turnover": "14349188.98",
      "trades": "1424"
    },
    {
      "date": "2022-01-10",
      "bid": "6.6528",
      "ask": "6.6706",
      "open": "6.9819",
      "high": "7.0709",
      "low": "6.6573",
      "close": "6.804",
      "average": "6.7591",
      "volume": "2629167.28",
      "turnover": "17770978.25",
      "trades": "1683"
    },
    {
      "date": "2022-01-11",
      "bid": "6.724",
      "ask": "6.7462",
      "open": "6.8085",
      "high": "6.9641",
      "low": "6.6351",
      "close": "6.7685",
      "average": "6.7702",
      "volume": "1600699.64",
      "turnover": "10837370.25",
      "trades": "1205"
    },
    {
      "date": "2022-01-12",
      "bid": "8.2716",
      "ask": "8.2938",
      "open": "6.8085",
      "high": "8.4628",
      "low": "6.6084",
      "close": "8.3161",
      "average": "7.6229",
      "volume": "10536330.17",
      "turnover": "80321437.8",
      "trades": "6076"
    },
    {
      "date": "2022-01-13",
      "bid": "8.3961",
      "ask": "8.4184",
      "open": "9.3389",
      "high": "10.2817",
      "low": "8.2449",
      "close": "8.2449",
      "average": "9.3556",
      "volume": "33747027.68",
      "turnover": "315729579.45",
      "trades": "19061"
    },
    {
      "date": "2022-01-14",
      "bid": "7.8447",
      "ask": "7.8669",
      "open": "8.0226",
      "high": "8.3516",
      "low": "7.7379",
      "close": "7.8269",
      "average": "8.0171",
      "volume": "6168823.62",
      "turnover": "49456250.31",
      "trades": "3945"
    },
    {
      "date": "2022-01-17",
      "bid": "7.5556",
      "ask": "7.5689",
      "open": "7.8269",
      "high": "7.9292",
      "low": "7.5245",
      "close": "7.6979",
      "average": "7.6606",
      "volume": "2111403.09",
      "turnover": "16174846.29",
      "trades": "1709"
    },
    {
      "date": "2022-01-18",
      "bid": "7.1909",
      "ask": "7.1998",
      "open": "7.6668",
      "high": "7.6668",
      "low": "7.1242",
      "close": "7.1554",
      "average": "7.2919",
      "volume": "1767281.58",
      "turnover": "12886831.33",
      "trades": "1614"
    },
    {
      "date": "2022-01-19",
      "bid": "7.1732",
      "ask": "7.2043",
      "open": "7.1242",
      "high": "7.5067",
      "low": "7.0442",
      "close": "7.1776",
      "average": "7.2472",
      "volume": "2225117.11",
      "turnover": "16126207.45",
      "trades": "1464"
    },
    {
      "date": "2022-01-20",
      "bid": "7.3866",
      "ask": "7.40",
      "open": "7.2932",
      "high": "7.6801",
      "low": "7.1687",
      "close": "7.4266",
      "average": "7.3964",
      "volume": "1891803.71",
      "turnover": "13992566.72",
      "trades": "1380"
    },
    {
      "date": "2022-01-21",
      "bid": "7.1109",
      "ask": "7.1242",
      "open": "7.3599",
      "high": "7.3644",
      "low": "6.9464",
      "close": "7.062",
      "average": "7.1076",
      "volume": "1618716.92",
      "turnover": "11495062.21",
      "trades": "1386"
    },
    {
      "date": "2022-01-24",
      "bid": "9.1254",
      "ask": "9.161",
      "open": "9.8726",
      "high": "10.4596",
      "low": "7.8536",
      "close": "9.1877",
      "average": "9.0891",
      "volume": "40497689.54",
      "turnover": "368089775.75",
      "trades": "22523"
    },
    {
      "date": "2022-01-25",
      "bid": "8.6674",
      "ask": "8.703",
      "open": "9.5435",
      "high": "9.7391",
      "low": "8.5384",
      "close": "8.6274",
      "average": "9.0667",
      "volume": "10159260.37",
      "turnover": "92107795.82",
      "trades": "6670"
    },
    {
      "date": "2022-01-26",
      "bid": "8.3472",
      "ask": "8.3828",
      "open": "8.6407",
      "high": "9.0543",
      "low": "8.3072",
      "close": "8.3072",
      "average": "8.6779",
      "volume": "3560881.31",
      "turnover": "30900975.15",
      "trades": "2551"
    },
    {
      "date": "2022-01-27",
      "bid": "8.0581",
      "ask": "8.0759",
      "open": "8.3072",
      "high": "8.5162",
      "low": "8.0315",
      "close": "8.0315",
      "average": "8.2464",
      "volume": "2649766",
      "turnover": "21851277.48",
      "trades": "1937"
    },
    {
      "date": "2022-01-28",
      "bid": "8.1871",
      "ask": "8.2182",
      "open": "8.0715",
      "high": "8.2182",
      "low": "7.8002",
      "close": "8.1515",
      "average": "8.0146",
      "volume": "2318491",
      "turnover": "18581728.16",
      "trades": "1507"
    },
    {
      "date": "2022-01-31",
      "bid": "8.6051",
      "ask": "8.6585",
      "open": "8.6941",
      "high": "8.6941",
      "low": "8.2182",
      "close": "8.6096",
      "average": "8.5043",
      "volume": "3552210.53",
      "turnover": "30209033.26",
      "trades": "1664"
    },
    {
      "date": "2022-02-01",
      "bid": "8.9831",
      "ask": "9.0276",
      "open": "8.6585",
      "high": "9.4545",
      "low": "8.6096",
      "close": "8.9565",
      "average": "9.1037",
      "volume": "5534932.61",
      "turnover": "50388435.21",
      "trades": "3204"
    },
    {
      "date": "2022-02-02",
      "bid": "9.2944",
      "ask": "9.33",
      "open": "9.1077",
      "high": "9.6769",
      "low": "9.0276",
      "close": "9.2855",
      "average": "9.3747",
      "volume": "4196426.19",
      "turnover": "39340243.09",
      "trades": "2488"
    },
    {
      "date": "2022-02-03",
      "bid": "8.5962",
      "ask": "8.6229",
      "open": "9.2766",
      "high": "9.2855",
      "low": "8.5429",
      "close": "8.5829",
      "average": "8.8252",
      "volume": "3429545.77",
      "turnover": "30266205.03",
      "trades": "2514"
    },
    {
      "date": "2022-02-04",
      "bid": "8.3828",
      "ask": "8.3917",
      "open": "8.7163",
      "high": "8.8497",
      "low": "8.1515",
      "close": "8.3694",
      "average": "8.4241",
      "volume": "2168514.19",
      "turnover": "18268020.47",
      "trades": "1929"
    },
    {
      "date": "2022-02-07",
      "bid": "8.2805",
      "ask": "8.3027",
      "open": "8.3739",
      "high": "8.4851",
      "low": "8.1693",
      "close": "8.3027",
      "average": "8.2605",
      "volume": "1009702.68",
      "turnover": "8340718.9",
      "trades": "797"
    },
    {
      "date": "2022-02-08",
      "bid": "8.2271",
      "ask": "8.2449",
      "open": "8.2983",
      "high": "8.6185",
      "low": "8.1159",
      "close": "8.2716",
      "average": "8.3639",
      "volume": "1303743.48",
      "turnover": "10904568.26",
      "trades": "969"
    },
    {
      "date": "2022-02-09",
      "bid": "8.2449",
      "ask": "8.2671",
      "open": "8.236",
      "high": "8.2894",
      "low": "8.1382",
      "close": "8.2227",
      "average": "8.198",
      "volume": "1143913.11",
      "turnover": "9380226.65",
      "trades": "871"
    },
    {
      "date": "2022-02-10",
      "bid": "8.0937",
      "ask": "8.1159",
      "open": "8.2227",
      "high": "8.4495",
      "low": "8.0848",
      "close": "8.0937",
      "average": "8.2245",
      "volume": "1558907.44",
      "turnover": "12828806.14",
      "trades": "973"
    },
    {
      "date": "2022-02-11",
      "bid": "8.2182",
      "ask": "8.2627",
      "open": "8.0937",
      "high": "8.2894",
      "low": "7.9825",
      "close": "8.2627",
      "average": "8.0876",
      "volume": "1616557.09",
      "turnover": "13074152.25",
      "trades": "870"
    },
    {
      "date": "2022-02-14",
      "bid": "7.7869",
      "ask": "7.818",
      "open": "8.236",
      "high": "8.236",
      "low": "7.6935",
      "close": "7.7869",
      "average": "7.8278",
      "volume": "2127878.92",
      "turnover": "16656638.52",
      "trades": "1305"
    },
    {
      "date": "2022-02-15",
      "bid": "8.1115",
      "ask": "8.1382",
      "open": "7.7913",
      "high": "8.2983",
      "low": "7.7913",
      "close": "8.1382",
      "average": "8.0967",
      "volume": "1766944.28",
      "turnover": "14311696.79",
      "trades": "1126"
    },
    {
      "date": "2022-02-16",
      "bid": "8.0982",
      "ask": "8.1337",
      "open": "8.2405",
      "high": "8.3605",
      "low": "8.027",
      "close": "8.0937",
      "average": "8.1755",
      "volume": "1365359.75",
      "turnover": "11162673.68",
      "trades": "909"
    },
    {
      "date": "2022-02-17",
      "bid": "7.9514",
      "ask": "8.0893",
      "open": "7.649",
      "high": "8.0937",
      "low": "7.5823",
      "close": "7.987",
      "average": "7.7562",
      "volume": "3149463.45",
      "turnover": "24427974.52",
      "trades": "1698"
    },
    {
      "date": "2022-02-18",
      "bid": "8.2938",
      "ask": "8.3205",
      "open": "7.987",
      "high": "9.2944",
      "low": "7.8847",
      "close": "8.3427",
      "average": "8.7159",
      "volume": "9066854.74",
      "turnover": "78997976.86",
      "trades": "5013"
    },
    {
      "date": "2022-02-21",
      "bid": "8.4895",
      "ask": "8.5206",
      "open": "8.3427",
      "high": "9.0721",
      "low": "8.1026",
      "close": "8.5384",
      "average": "8.4567",
      "volume": "3156146.42",
      "turnover": "26691252.83",
      "trades": "1958"
    },
    {
      "date": "2022-02-22",
      "bid": "8.5206",
      "ask": "8.5473",
      "open": "8.5562",
      "high": "8.8942",
      "low": "8.2849",
      "close": "8.5251",
      "average": "8.6792",
      "volume": "2529395.99",
      "turnover": "21953766.98",
      "trades": "1493"
    },
    {
      "date": "2022-02-23",
      "bid": "8.325",
      "ask": "8.3961",
      "open": "8.5429",
      "high": "8.7608",
      "low": "8.3161",
      "close": "8.3161",
      "average": "8.5091",
      "volume": "1263752.44",
      "turnover": "10753428.62",
      "trades": "791"
    },
    {
      "date": "2022-02-24",
      "bid": "7.7735",
      "ask": "7.7913",
      "open": "8.0937",
      "high": "8.0937",
      "low": "7.4711",
      "close": "7.7602",
      "average": "7.7614",
      "volume": "3074318.2",
      "turnover": "23860517.86",
      "trades": "1841"
    },
    {
      "date": "2022-02-25",
      "bid": "8.1604",
      "ask": "8.1915",
      "open": "7.7869",
      "high": "8.3605",
      "low": "7.7869",
      "close": "8.1204",
      "average": "8.1497",
      "volume": "1956911",
      "turnover": "15948529.93",
      "trades": "1139"
    },
    {
      "date": "2022-02-28",
      "bid": "8.7252",
      "ask": "8.7608",
      "open": "7.8714",
      "high": "8.8141",
      "low": "7.8091",
      "close": "8.8141",
      "average": "8.4636",
      "volume": "3392222.75",
      "turnover": "28710599.57",
      "trades": "2362"
    },
    {
      "date": "2022-03-01",
      "bid": "8.3783",
      "ask": "8.405",
      "open": "8.8008",
      "high": "8.8008",
      "low": "8.2805",
      "close": "8.3116",
      "average": "8.494",
      "volume": "1705058.17",
      "turnover": "14482962.19",
      "trades": "895"
    },
    {
      "date": "2022-03-02",
      "bid": "8.3294",
      "ask": "8.3694",
      "open": "8.3116",
      "high": "8.5607",
      "low": "8.2093",
      "close": "8.3383",
      "average": "8.3403",
      "volume": "999683.84",
      "turnover": "8338745.04",
      "trades": "813"
    },
    {
      "date": "2022-03-03",
      "bid": "8.2227",
      "ask": "8.2671",
      "open": "8.3383",
      "high": "8.4228",
      "low": "8.1115",
      "close": "8.2182",
      "average": "8.248",
      "volume": "1240884.83",
      "turnover": "10234930.47",
      "trades": "729"
    },
    {
      "date": "2022-03-04",
      "bid": "8.2983",
      "ask": "8.3161",
      "open": "8.4006",
      "high": "8.4006",
      "low": "8.0715",
      "close": "8.3694",
      "average": "8.2095",
      "volume": "1303813.19",
      "turnover": "10703472.5",
      "trades": "802"
    },
    {
      "date": "2022-03-07",
      "bid": "8.4184",
      "ask": "8.4584",
      "open": "8.3472",
      "high": "8.534",
      "low": "7.9158",
      "close": "8.4584",
      "average": "8.2176",
      "volume": "1789475.71",
      "turnover": "14705383.07",
      "trades": "1347"
    },
    {
      "date": "2022-03-08",
      "bid": "8.276",
      "ask": "8.3072",
      "open": "8.3561",
      "high": "9.0632",
      "low": "8.2049",
      "close": "8.3116",
      "average": "8.6822",
      "volume": "6326892.18",
      "turnover": "54931524.92",
      "trades": "2166"
    },
    {
      "date": "2022-03-09",
      "bid": "8.5962",
      "ask": "8.6407",
      "open": "8.3694",
      "high": "8.7786",
      "low": "8.2538",
      "close": "8.654",
      "average": "8.5186",
      "volume": "2825903.55",
      "turnover": "24072779.25",
      "trades": "1008"
    },
    {
      "date": "2022-03-10",
      "bid": "8.3783",
      "ask": "8.4184",
      "open": "8.6585",
      "high": "8.8942",
      "low": "8.3605",
      "close": "8.3605",
      "average": "8.572",
      "volume": "1049241.74",
      "turnover": "8995026.58",
      "trades": "714"
    },
    {
      "date": "2022-03-11",
      "bid": "8.4272",
      "ask": "8.4584",
      "open": "8.6274",
      "high": "8.6274",
      "low": "8.3116",
      "close": "8.4317",
      "average": "8.4821",
      "volume": "1597631.37",
      "turnover": "13555569.56",
      "trades": "906"
    },
    {
      "date": "2022-03-14",
      "bid": "8.2983",
      "ask": "8.3339",
      "open": "8.4495",
      "high": "8.8942",
      "low": "8.276",
      "close": "8.276",
      "average": "8.527",
      "volume": "3707606.57",
      "turnover": "31615100.63",
      "trades": "1636"
    },
    {
      "date": "2022-03-15",
      "bid": "7.8714",
      "ask": "7.9069",
      "open": "8.2182",
      "high": "8.2894",
      "low": "7.8358",
      "close": "7.8802",
      "average": "8.0104",
      "volume": "2188077.41",
      "turnover": "17526319.05",
      "trades": "1334"
    },
    {
      "date": "2022-03-16",
      "bid": "8.067",
      "ask": "8.1115",
      "open": "8.027",
      "high": "8.2449",
      "low": "7.947",
      "close": "8.0982",
      "average": "8.1088",
      "volume": "976305.79",
      "turnover": "7916675.55",
      "trades": "581"
    },
    {
      "date": "2022-03-17",
      "bid": "8.1293",
      "ask": "8.1649",
      "open": "8.0848",
      "high": "8.3072",
      "low": "8.0804",
      "close": "8.1293",
      "average": "8.1844",
      "volume": "986853.07",
      "turnover": "8076875.36",
      "trades": "517"
    },
    {
      "date": "2022-03-18",
      "bid": "8.2405",
      "ask": "8.276",
      "open": "8.3161",
      "high": "8.5962",
      "low": "8.0626",
      "close": "8.5962",
      "average": "8.3573",
      "volume": "1919974.74",
      "turnover": "16045805.02",
      "trades": "836"
    },
    {
      "date": "2022-03-21",
      "bid": "8.3872",
      "ask": "8.4184",
      "open": "8.5918",
      "high": "8.5918",
      "low": "8.2849",
      "close": "8.365",
      "average": "8.4205",
      "volume": "1344990.39",
      "turnover": "11325550.87",
      "trades": "776"
    },
    {
      "date": "2022-03-22",
      "bid": "8.2627",
      "ask": "8.2894",
      "open": "8.365",
      "high": "8.4584",
      "low": "8.1159",
      "close": "8.2849",
      "average": "8.3141",
      "volume": "1131732.19",
      "turnover": "9410197.64",
      "trades": "628"
    },
    {
      "date": "2022-03-23",
      "bid": "8.1827",
      "ask": "8.2093",
      "open": "8.2938",
      "high": "8.3917",
      "low": "8.0848",
      "close": "8.156",
      "average": "8.1975",
      "volume": "1033440.51",
      "turnover": "8471657.52",
      "trades": "552"
    },
    {
      "date": "2022-03-24",
      "bid": "8.0715",
      "ask": "8.1026",
      "open": "8.156",
      "high": "8.2938",
      "low": "8.0537",
      "close": "8.0537",
      "average": "8.154",
      "volume": "484879.99",
      "turnover": "3953695.34",
      "trades": "353"
    },
    {
      "date": "2022-03-25",
      "bid": "8.0848",
      "ask": "8.1115",
      "open": "8.2004",
      "high": "8.3828",
      "low": "7.9781",
      "close": "8.0715",
      "average": "8.1602",
      "volume": "1018386.95",
      "turnover": "8310234.97",
      "trades": "586"
    },
    {
      "date": "2022-03-28",
      "bid": "8.0359",
      "ask": "8.0537",
      "open": "8.0715",
      "high": "8.2449",
      "low": "7.9158",
      "close": "8.027",
      "average": "8.0949",
      "volume": "1285556.43",
      "turnover": "10406351.27",
      "trades": "847"
    },
    {
      "date": "2022-03-29",
      "bid": "8.1693",
      "ask": "8.1871",
      "open": "8.1915",
      "high": "8.2449",
      "low": "8.0581",
      "close": "8.1515",
      "average": "8.174",
      "volume": "1000740.7",
      "turnover": "8180160.81",
      "trades": "661"
    },
    {
      "date": "2022-03-30",
      "bid": "8.3116",
      "ask": "8.3294",
      "open": "8.325",
      "high": "8.3383",
      "low": "8.0626",
      "close": "8.3205",
      "average": "8.1927",
      "volume": "1222118.76",
      "turnover": "10012547.5",
      "trades": "751"
    },
    {
      "date": "2022-03-31",
      "bid": "8.1782",
      "ask": "8.2271",
      "open": "8.2716",
      "high": "8.3783",
      "low": "8.0982",
      "close": "8.2049",
      "average": "8.2204",
      "volume": "1163752.91",
      "turnover": "9566519.93",
      "trades": "682"
    },
    {
      "date": "2022-04-01",
      "bid": "8.6274",
      "ask": "8.6754",
      "open": "8.2058",
      "high": "8.7021",
      "low": "8.1204",
      "close": "8.6807",
      "average": "8.415",
      "volume": "1524208.58",
      "turnover": "12826719.17",
      "trades": "959"
    },
    {
      "date": "2022-04-04",
      "bid": "8.6505",
      "ask": "8.6683",
      "open": "8.8675",
      "high": "8.8675",
      "low": "8.3819",
      "close": "8.6025",
      "average": "8.6155",
      "volume": "1791080.12",
      "turnover": "15430835.81",
      "trades": "1242"
    },
    {
      "date": "2022-04-05",
      "bid": "9.4812",
      "ask": "9.499",
      "open": "8.6274",
      "high": "10.215",
      "low": "8.4495",
      "close": "9.499",
      "average": "9.6773",
      "volume": "13104007.11",
      "turnover": "126801599.32",
      "trades": "8126"
    },
    {
      "date": "2022-04-06",
      "bid": "8.5384",
      "ask": "8.5722",
      "open": "9.5123",
      "high": "9.6413",
      "low": "8.453",
      "close": "8.453",
      "average": "8.8452",
      "volume": "7879062.68",
      "turnover": "69694674.37",
      "trades": "2984"
    },
    {
      "date": "2022-04-07",
      "bid": "8.2467",
      "ask": "8.284",
      "open": "8.494",
      "high": "8.6665",
      "low": "8.2271",
      "close": "8.2378",
      "average": "8.3826",
      "volume": "3286354.26",
      "turnover": "27548072",
      "trades": "1774"
    },
    {
      "date": "2022-04-08",
      "bid": "8.2858",
      "ask": "8.3339",
      "open": "8.2467",
      "high": "8.3837",
      "low": "8.1382",
      "close": "8.2894",
      "average": "8.245",
      "volume": "1467205.41",
      "turnover": "12097189.15",
      "trades": "880"
    },
    {
      "date": "2022-04-11",
      "bid": "8.1026",
      "ask": "8.1186",
      "open": "8.2894",
      "high": "8.3339",
      "low": "8.0937",
      "close": "8.1204",
      "average": "8.1435",
      "volume": "923056.74",
      "turnover": "7516896.76",
      "trades": "719"
    },
    {
      "date": "2022-04-12",
      "bid": "8.0973",
      "ask": "8.1382",
      "open": "8.0848",
      "high": "8.1809",
      "low": "7.9603",
      "close": "8.0368",
      "average": "8.0383",
      "volume": "1233427.2",
      "turnover": "9914739.86",
      "trades": "793"
    },
    {
      "date": "2022-04-13",
      "bid": "8.1204",
      "ask": "8.1311",
      "open": "8.0866",
      "high": "8.1542",
      "low": "7.9603",
      "close": "8.1115",
      "average": "8.0561",
      "volume": "604032.36",
      "turnover": "4866159.63",
      "trades": "527"
    },
    {
      "date": "2022-04-14",
      "bid": "8.0902",
      "ask": "8.1115",
      "open": "8.1115",
      "high": "8.1489",
      "low": "8.0048",
      "close": "8.0884",
      "average": "8.0957",
      "volume": "448069.66",
      "turnover": "3627429.05",
      "trades": "321"
    },
    {
      "date": "2022-04-19",
      "bid": "7.9158",
      "ask": "8.0048",
      "open": "8.0884",
      "high": "8.0937",
      "low": "7.8269",
      "close": "7.9158",
      "average": "7.9247",
      "volume": "657941.39",
      "turnover": "5214055.19",
      "trades": "477"
    },
    {
      "date": "2022-04-20",
      "bid": "7.8465",
      "ask": "7.8714",
      "open": "7.9158",
      "high": "8.083",
      "low": "7.8091",
      "close": "7.8447",
      "average": "7.9157",
      "volume": "637154.91",
      "turnover": "5043567.69",
      "trades": "467"
    },
    {
      "date": "2022-04-21",
      "bid": "7.9158",
      "ask": "7.9336",
      "open": "7.8447",
      "high": "8.3161",
      "low": "7.8233",
      "close": "7.9158",
      "average": "8.0422",
      "volume": "1156553.87",
      "turnover": "9301341.74",
      "trades": "670"
    },
    {
      "date": "2022-04-22",
      "bid": "7.7397",
      "ask": "7.7611",
      "open": "7.9336",
      "high": "7.939",
      "low": "7.6223",
      "close": "7.7202",
      "average": "7.7459",
      "volume": "719945.55",
      "turnover": "5576635.6",
      "trades": "665"
    },
    {
      "date": "2022-04-25",
      "bid": "7.7949",
      "ask": "7.834",
      "open": "7.7059",
      "high": "7.9301",
      "low": "7.6134",
      "close": "7.77",
      "average": "7.7671",
      "volume": "508245.67",
      "turnover": "3947432.42",
      "trades": "453"
    },
    {
      "date": "2022-04-26",
      "bid": "7.5778",
      "ask": "7.5992",
      "open": "7.77",
      "high": "7.8767",
      "low": "7.5618",
      "close": "7.5618",
      "average": "7.67",
      "volume": "701517.9",
      "turnover": "5380727.06",
      "trades": "552"
    },
    {
      "date": "2022-04-27",
      "bid": "7.5547",
      "ask": "7.5867",
      "open": "7.5601",
      "high": "7.9336",
      "low": "7.5156",
      "close": "7.5298",
      "average": "7.7133",
      "volume": "620875.84",
      "turnover": "4789042.68",
      "trades": "476"
    },
    {
      "date": "2022-04-28",
      "bid": "7.2932",
      "ask": "7.327",
      "open": "7.5298",
      "high": "7.681",
      "low": "7.2203",
      "close": "7.2683",
      "average": "7.3752",
      "volume": "801882.83",
      "turnover": "5914084.37",
      "trades": "603"
    },
    {
      "date": "2022-04-29",
      "bid": "7.3644",
      "ask": "7.3911",
      "open": "7.2932",
      "high": "7.4711",
      "low": "7.1883",
      "close": "7.3822",
      "average": "7.3446",
      "volume": "493394.49",
      "turnover": "3623841.7",
      "trades": "407"
    },
    {
      "date": "2022-05-02",
      "bid": "7.2968",
      "ask": "7.3092",
      "open": "7.3822",
      "high": "7.4427",
      "low": "7.03",
      "close": "7.327",
      "average": "7.277",
      "volume": "907872.75",
      "turnover": "6607684.99",
      "trades": "618"
    },
    {
      "date": "2022-05-03",
      "bid": "7.5156",
      "ask": "7.5636",
      "open": "7.3733",
      "high": "8.5313",
      "low": "7.2043",
      "close": "7.5512",
      "average": "7.8907",
      "volume": "2640535.31",
      "turnover": "20834986.73",
      "trades": "1543"
    },
    {
      "date": "2022-05-04",
      "bid": "7.2399",
      "ask": "7.2772",
      "open": "7.5565",
      "high": "7.8215",
      "low": "7.2043",
      "close": "7.231",
      "average": "7.4237",
      "volume": "1624182.25",
      "turnover": "12057507.64",
      "trades": "995"
    },
    {
      "date": "2022-05-05",
      "bid": "7.2399",
      "ask": "7.2577",
      "open": "7.2986",
      "high": "7.5209",
      "low": "7.1705",
      "close": "7.1936",
      "average": "7.3155",
      "volume": "1097995.76",
      "turnover": "8032778.62",
      "trades": "643"
    },
    {
      "date": "2022-05-06",
      "bid": "6.9659",
      "ask": "6.9908",
      "open": "7.1776",
      "high": "7.2221",
      "low": "6.9108",
      "close": "6.9659",
      "average": "7.0273",
      "volume": "949778.52",
      "turnover": "6674011.36",
      "trades": "711"
    },
    {
      "date": "2022-05-09",
      "bid": "6.4927",
      "ask": "6.5408",
      "open": "6.9659",
      "high": "7.1064",
      "low": "6.4927",
      "close": "6.4927",
      "average": "6.7273",
      "volume": "845417.74",
      "turnover": "5688355.36",
      "trades": "712"
    },
    {
      "date": "2022-05-10",
      "bid": "6.8663",
      "ask": "6.8823",
      "open": "6.6706",
      "high": "7.1153",
      "low": "6.6119",
      "close": "6.8823",
      "average": "6.8677",
      "volume": "1017372.81",
      "turnover": "6986929.6",
      "trades": "837"
    },
    {
      "date": "2022-05-11",
      "bid": "7.0958",
      "ask": "7.1153",
      "open": "6.8841",
      "high": "7.1865",
      "low": "6.8574",
      "close": "7.0602",
      "average": "7.0702",
      "volume": "649996.93",
      "turnover": "4596560.62",
      "trades": "517"
    },
    {
      "date": "2022-05-12",
      "bid": "7.3751",
      "ask": "7.4177",
      "open": "7.311",
      "high": "7.4533",
      "low": "6.8645",
      "close": "7.4089",
      "average": "7.1107",
      "volume": "605868.38",
      "turnover": "4308416.11",
      "trades": "422"
    },
    {
      "date": "2022-05-13",
      "bid": "7.4711",
      "ask": "7.4853",
      "open": "7.3751",
      "high": "7.5405",
      "low": "7.279",
      "close": "7.4711",
      "average": "7.4201",
      "volume": "456751.68",
      "turnover": "3389134.37",
      "trades": "470"
    },
    {
      "date": "2022-05-16",
      "bid": "7.4551",
      "ask": "7.4907",
      "open": "7.4711",
      "high": "7.8144",
      "low": "7.4017",
      "close": "7.4017",
      "average": "7.5999",
      "volume": "812324.42",
      "turnover": "6173750.97",
      "trades": "542"
    },
    {
      "date": "2022-05-17",
      "bid": "7.4853",
      "ask": "7.5102",
      "open": "7.40",
      "high": "7.7326",
      "low": "7.3341",
      "close": "7.4711",
      "average": "7.5252",
      "volume": "493110.03",
      "turnover": "3710760.33",
      "trades": "408"
    },
    {
      "date": "2022-05-18",
      "bid": "7.2043",
      "ask": "7.2167",
      "open": "7.4889",
      "high": "7.7184",
      "low": "7.1153",
      "close": "7.1153",
      "average": "7.3526",
      "volume": "847558.45",
      "turnover": "6232004.52",
      "trades": "422"
    },
    {
      "date": "2022-05-19",
      "bid": "7.8731",
      "ask": "7.9158",
      "open": "7.1153",
      "high": "8.4495",
      "low": "7.0246",
      "close": "7.9123",
      "average": "7.8342",
      "volume": "2534448.7",
      "turnover": "19858403.26",
      "trades": "1397"
    },
    {
      "date": "2022-05-20",
      "bid": "7.7415",
      "ask": "7.7931",
      "open": "7.8269",
      "high": "8.083",
      "low": "7.6508",
      "close": "7.818",
      "average": "7.838",
      "volume": "1291329.83",
      "turnover": "10121215.25",
      "trades": "646"
    },
    {
      "date": "2022-05-23",
      "bid": "7.5867",
      "ask": "7.7077",
      "open": "7.8358",
      "high": "8.0884",
      "low": "7.5601",
      "close": "7.5885",
      "average": "7.7696",
      "volume": "1298934.75",
      "turnover": "10092314.51",
      "trades": "595"
    },
    {
      "date": "2022-05-24",
      "bid": "7.3341",
      "ask": "7.3662",
      "open": "7.7379",
      "high": "7.7379",
      "low": "7.3288",
      "close": "7.3679",
      "average": "7.48",
      "volume": "557638.3",
      "turnover": "4171153.45",
      "trades": "475"
    },
    {
      "date": "2022-05-25",
      "bid": "7.2737",
      "ask": "7.2932",
      "open": "7.3679",
      "high": "7.4587",
      "low": "7.231",
      "close": "7.2577",
      "average": "7.3117",
      "volume": "535160.83",
      "turnover": "3912979.8",
      "trades": "404"
    },
    {
      "date": "2022-05-27",
      "bid": "7.5245",
      "ask": "7.5601",
      "open": "7.2043",
      "high": "7.649",
      "low": "7.0638",
      "close": "7.4338",
      "average": "7.4167",
      "volume": "944431.24",
      "turnover": "7016144.5",
      "trades": "616"
    },
    {
      "date": "2022-05-30",
      "bid": "7.9443",
      "ask": "7.9692",
      "open": "7.5601",
      "high": "8.1649",
      "low": "7.5601",
      "close": "7.9692",
      "average": "7.9494",
      "volume": "1720383.82",
      "turnover": "13675143.48",
      "trades": "1191"
    },
    {
      "date": "2022-05-31",
      "bid": "7.7984",
      "ask": "7.8731",
      "open": "8.1755",
      "high": "8.1755",
      "low": "7.6615",
      "close": "7.7824",
      "average": "7.8775",
      "volume": "902835.79",
      "turnover": "7113913.04",
      "trades": "497"
    },
    {
      "date": "2022-06-01",
      "bid": "7.5601",
      "ask": "7.6437",
      "open": "7.7824",
      "high": "7.9478",
      "low": "7.5601",
      "close": "7.5601",
      "average": "7.6743",
      "volume": "305712.39",
      "turnover": "2346127.92",
      "trades": "275"
    },
    {
      "date": "2022-06-02",
      "bid": "7.432",
      "ask": "7.4747",
      "open": "7.5601",
      "high": "7.5601",
      "low": "7.3413",
      "close": "7.4782",
      "average": "7.4236",
      "volume": "528076.48",
      "turnover": "3920228.02",
      "trades": "460"
    },
    {
      "date": "2022-06-03",
      "bid": "7.6899",
      "ask": "7.7379",
      "open": "7.4782",
      "high": "7.8002",
      "low": "7.4142",
      "close": "7.7504",
      "average": "7.6502",
      "volume": "652662.7",
      "turnover": "4993062.34",
      "trades": "503"
    },
    {
      "date": "2022-06-07",
      "bid": "8.3908",
      "ask": "8.4121",
      "open": "7.7504",
      "high": "8.6149",
      "low": "7.7504",
      "close": "8.4228",
      "average": "8.3365",
      "volume": "3294993.55",
      "turnover": "27469651.88",
      "trades": "1827"
    },
    {
      "date": "2022-06-08",
      "bid": "8.1346",
      "ask": "8.1666",
      "open": "8.4548",
      "high": "8.6256",
      "low": "8.0297",
      "close": "8.14",
      "average": "8.2063",
      "volume": "1384197.78",
      "turnover": "11357831.52",
      "trades": "775"
    },
    {
      "date": "2022-06-09",
      "bid": "8.1702",
      "ask": "8.2147",
      "open": "8.2538",
      "high": "8.4495",
      "low": "8.0332",
      "close": "8.1862",
      "average": "8.2179",
      "volume": "660980.44",
      "turnover": "5431871.09",
      "trades": "591"
    },
    {
      "date": "2022-06-10",
      "bid": "8.0083",
      "ask": "8.0866",
      "open": "8.4495",
      "high": "8.4495",
      "low": "7.8749",
      "close": "8.0759",
      "average": "8.0638",
      "volume": "785201.25",
      "turnover": "6331709.06",
      "trades": "526"
    },
    {
      "date": "2022-06-13",
      "bid": "8.7323",
      "ask": "8.7519",
      "open": "8.2627",
      "high": "9.161",
      "low": "8.1702",
      "close": "8.7554",
      "average": "8.7266",
      "volume": "4366266.41",
      "turnover": "38100637.57",
      "trades": "2291"
    },
    {
      "date": "2022-06-14",
      "bid": "8.4548",
      "ask": "8.5011",
      "open": "8.9209",
      "high": "9.2277",
      "low": "8.188",
      "close": "8.4762",
      "average": "8.5627",
      "volume": "1624212.61",
      "turnover": "13905565.33",
      "trades": "1203"
    },
    {
      "date": "2022-06-15",
      "bid": "8.8986",
      "ask": "8.9342",
      "open": "8.5829",
      "high": "9.0187",
      "low": "8.1827",
      "close": "8.9387",
      "average": "8.652",
      "volume": "1778118.92",
      "turnover": "15383830.68",
      "trades": "992"
    },
    {
      "date": "2022-06-16",
      "bid": "8.7857",
      "ask": "8.8035",
      "open": "8.9387",
      "high": "9.2366",
      "low": "8.6345",
      "close": "8.8213",
      "average": "8.952",
      "volume": "1389768.8",
      "turnover": "12439196.2",
      "trades": "931"
    },
    {
      "date": "2022-06-17",
      "bid": "9.6991",
      "ask": "9.7436",
      "open": "9.1833",
      "high": "10.0504",
      "low": "8.8462",
      "close": "9.6458",
      "average": "9.6764",
      "volume": "2919774.39",
      "turnover": "28254141.14",
      "trades": "1929"
    },
    {
      "date": "2022-06-20",
      "bid": "9.8948",
      "ask": "10.0104",
      "open": "9.9615",
      "high": "10.4596",
      "low": "9.161",
      "close": "9.8726",
      "average": "9.7597",
      "volume": "3437034.89",
      "turnover": "33539754.91",
      "trades": "1846"
    },
    {
      "date": "2022-06-21",
      "bid": "11.3223",
      "ask": "11.3446",
      "open": "9.9259",
      "high": "11.3846",
      "low": "9.6324",
      "close": "11.2956",
      "average": "10.5122",
      "volume": "3763547.26",
      "turnover": "39557096.29",
      "trades": "2406"
    },
    {
      "date": "2022-06-22",
      "bid": "10.6908",
      "ask": "10.7086",
      "open": "11.3401",
      "high": "11.3846",
      "low": "9.8637",
      "close": "10.6864",
      "average": "10.5257",
      "volume": "3633043.72",
      "turnover": "38243127.2",
      "trades": "2212"
    },
    {
      "date": "2022-06-23",
      "bid": "11.2956",
      "ask": "11.349",
      "open": "10.6864",
      "high": "12.4119",
      "low": "10.2461",
      "close": "11.4024",
      "average": "11.6471",
      "volume": "5683548.99",
      "turnover": "66192950.1",
      "trades": "3752"
    },
    {
      "date": "2022-06-27",
      "bid": "19.5495",
      "ask": "19.5673",
      "open": "19.4072",
      "high": "24.9038",
      "low": "19.0781",
      "close": "19.2916",
      "average": "21.1915",
      "volume": "19933842.66",
      "turnover": "422456950.21",
      "trades": "25238"
    },
    {
      "date": "2022-06-28",
      "bid": "17.4015",
      "ask": "17.4593",
      "open": "19.3716",
      "high": "19.7896",
      "low": "16.8101",
      "close": "17.3437",
      "average": "17.7792",
      "volume": "9216545.97",
      "turnover": "163869237.05",
      "trades": "14170"
    },
    {
      "date": "2022-06-29",
      "bid": "18.6779",
      "ask": "18.6868",
      "open": "17.2815",
      "high": "18.8291",
      "low": "16.2764",
      "close": "18.7134",
      "average": "17.4978",
      "volume": "4598288.43",
      "turnover": "80456871.97",
      "trades": "4977"
    },
    {
      "date": "2022-06-30",
      "bid": "20.6346",
      "ask": "20.7502",
      "open": "18.8557",
      "high": "21.7908",
      "low": "17.9041",
      "close": "20.6079",
      "average": "20.3375",
      "volume": "6734292.83",
      "turnover": "136943820.47",
      "trades": "6930"
    },
    {
      "date": "2022-07-01",
      "bid": "20.3767",
      "ask": "20.4211",
      "open": "20.7591",
      "high": "21.4973",
      "low": "19.7096",
      "close": "20.5456",
      "average": "20.6751",
      "volume": "2844744.95",
      "turnover": "58815484.97",
      "trades": "3382"
    },
    {
      "date": "2022-07-04",
      "bid": "23.9255",
      "ask": "23.961",
      "open": "20.4567",
      "high": "24.5925",
      "low": "20.1543",
      "close": "23.8098",
      "average": "23.0659",
      "volume": "8258124.77",
      "turnover": "190478382.25",
      "trades": "11799"
    },
    {
      "date": "2022-07-05",
      "bid": "28.8618",
      "ask": "28.9151",
      "open": "24.7259",
      "high": "30.2404",
      "low": "23.881",
      "close": "28.9507",
      "average": "27.2189",
      "volume": "14007446.66",
      "turnover": "381257527.23",
      "trades": "19965"
    },
    {
      "date": "2022-07-06",
      "bid": "28.9062",
      "ask": "29.0219",
      "open": "29.6889",
      "high": "31.4945",
      "low": "27.3053",
      "close": "28.9062",
      "average": "28.9943",
      "volume": "7378345.47",
      "turnover": "213922711.18",
      "trades": "11732"
    },
    {
      "date": "2022-07-07",
      "bid": "26.2824",
      "ask": "26.3803",
      "open": "29.9202",
      "high": "30.3382",
      "low": "25.1529",
      "close": "26.3269",
      "average": "26.9657",
      "volume": "5849660.95",
      "turnover": "157743273.21",
      "trades": "9063"
    },
    {
      "date": "2022-07-08",
      "bid": "26.9406",
      "ask": "27.0918",
      "open": "26.5759",
      "high": "28.2125",
      "low": "25.1973",
      "close": "26.9495",
      "average": "26.9006",
      "volume": "3346873.19",
      "turnover": "90033680.41",
      "trades": "4629"
    },
    {
      "date": "2022-07-11",
      "bid": "27.5721",
      "ask": "27.6255",
      "open": "26.7005",
      "high": "28.5238",
      "low": "26.4158",
      "close": "27.5721",
      "average": "27.798",
      "volume": "2235864.51",
      "turnover": "62151359.21",
      "trades": "3424"
    },
    {
      "date": "2022-07-12",
      "bid": "26.0601",
      "ask": "26.0779",
      "open": "27.5721",
      "high": "28.0079",
      "low": "25.6687",
      "close": "25.8555",
      "average": "26.3595",
      "volume": "1698965.47",
      "turnover": "44785094.88",
      "trades": "2488"
    },
    {
      "date": "2022-07-13",
      "bid": "25.9089",
      "ask": "26.0067",
      "open": "25.9267",
      "high": "26.1579",
      "low": "23.1872",
      "close": "25.98",
      "average": "24.5259",
      "volume": "2548113.72",
      "turnover": "62493059.97",
      "trades": "3424"
    },
    {
      "date": "2022-07-14",
      "bid": "25.8288",
      "ask": "25.9267",
      "open": "25.9267",
      "high": "26.9495",
      "low": "25.0728",
      "close": "25.7221",
      "average": "26.3781",
      "volume": "1378606.52",
      "turnover": "36365086.58",
      "trades": "2076"
    },
    {
      "date": "2022-07-15",
      "bid": "29.6445",
      "ask": "29.6889",
      "open": "28.1058",
      "high": "30.0358",
      "low": "26.4158",
      "close": "29.8579",
      "average": "28.3888",
      "volume": "5194556.22",
      "turnover": "147470950.16",
      "trades": "6039"
    },
    {
      "date": "2022-07-18",
      "bid": "29.7601",
      "ask": "29.7779",
      "open": "30.3738",
      "high": "32.8108",
      "low": "29.5466",
      "close": "29.7957",
      "average": "31.3169",
      "volume": "3945332.28",
      "turnover": "123555989.42",
      "trades": "5903"
    },
    {
      "date": "2022-07-19",
      "bid": "29.938",
      "ask": "30.018",
      "open": "29.8668",
      "high": "30.8452",
      "low": "28.5327",
      "close": "29.8757",
      "average": "29.6868",
      "volume": "1667486.67",
      "turnover": "49500003.97",
      "trades": "2578"
    },
    {
      "date": "2022-07-20",
      "bid": "32.1437",
      "ask": "32.2416",
      "open": "29.9291",
      "high": "35.23",
      "low": "29.4399",
      "close": "32.1971",
      "average": "32.4149",
      "volume": "5063532.13",
      "turnover": "164135817.43",
      "trades": "6279"
    },
    {
      "date": "2022-07-21",
      "bid": "31.0942",
      "ask": "31.3877",
      "open": "32.7841",
      "high": "33.0332",
      "low": "30.7296",
      "close": "30.9519",
      "average": "31.615",
      "volume": "1976766.54",
      "turnover": "62495254.33",
      "trades": "3186"
    },
    {
      "date": "2022-07-22",
      "bid": "28.7995",
      "ask": "28.9062",
      "open": "30.9074",
      "high": "30.9074",
      "low": "28.0524",
      "close": "28.9062",
      "average": "29.2819",
      "volume": "2829062.9",
      "turnover": "82841870.61",
      "trades": "4354"
    },
    {
      "date": "2022-07-25",
      "bid": "30.1603",
      "ask": "30.2315",
      "open": "28.8884",
      "high": "30.8452",
      "low": "28.4704",
      "close": "29.9824",
      "average": "30.0012",
      "volume": "1174656.59",
      "turnover": "35241419.22",
      "trades": "2450"
    },
    {
      "date": "2022-07-26",
      "bid": "28.8884",
      "ask": "28.9418",
      "open": "29.9824",
      "high": "30.0625",
      "low": "28.7017",
      "close": "28.8707",
      "average": "29.2235",
      "volume": "1029951.74",
      "turnover": "30099035.73",
      "trades": "1993"
    },
    {
      "date": "2022-07-27",
      "bid": "30.3382",
      "ask": "30.3738",
      "open": "28.8707",
      "high": "30.4094",
      "low": "28.506",
      "close": "30.3382",
      "average": "29.599",
      "volume": "1224430.37",
      "turnover": "36242011.7",
      "trades": "1993"
    },
    {
      "date": "2022-07-28",
      "bid": "30.5072",
      "ask": "30.5428",
      "open": "30.3204",
      "high": "31.0586",
      "low": "29.6267",
      "close": "30.3827",
      "average": "30.233",
      "volume": "987392.74",
      "turnover": "29851587.41",
      "trades": "1634"
    },
    {
      "date": "2022-07-29",
      "bid": "31.4767",
      "ask": "31.5923",
      "open": "30.4627",
      "high": "32.1971",
      "low": "29.8846",
      "close": "31.4678",
      "average": "31.4516",
      "volume": "1926923.06",
      "turnover": "60602965.78",
      "trades": "2732"
    },
    {
      "date": "2022-08-01",
      "bid": "30.0536",
      "ask": "30.0803",
      "open": "32.0014",
      "high": "32.0192",
      "low": "29.5822",
      "close": "29.9113",
      "average": "30.4013",
      "volume": "1526628.13",
      "turnover": "46407851.94",
      "trades": "2698"
    },
    {
      "date": "2022-08-02",
      "bid": "29.8046",
      "ask": "29.8846",
      "open": "29.8935",
      "high": "30.6139",
      "low": "29.4755",
      "close": "29.9113",
      "average": "29.9891",
      "volume": "631997.64",
      "turnover": "18953455.87",
      "trades": "1221"
    },
    {
      "date": "2022-08-03",
      "bid": "31.2543",
      "ask": "31.3077",
      "open": "29.9735",
      "high": "31.4856",
      "low": "29.5288",
      "close": "31.3077",
      "average": "30.7955",
      "volume": "1100209.55",
      "turnover": "33881519.27",
      "trades": "1782"
    },
    {
      "date": "2022-08-04",
      "bid": "34.1538",
      "ask": "34.1805",
      "open": "31.5745",
      "high": "34.2428",
      "low": "31.0497",
      "close": "34.2428",
      "average": "33.2406",
      "volume": "2530533.8",
      "turnover": "84116813.2",
      "trades": "3908"
    },
    {
      "date": "2022-08-05",
      "bid": "37.6226",
      "ask": "37.6404",
      "open": "34.4207",
      "high": "39.7661",
      "low": "33.9937",
      "close": "37.8005",
      "average": "36.956",
      "volume": "4378584.49",
      "turnover": "161783970.38",
      "trades": "8189"
    },
    {
      "date": "2022-08-08",
      "bid": "36.9199",
      "ask": "36.9555",
      "open": "37.8449",
      "high": "39.5971",
      "low": "35.15",
      "close": "36.7954",
      "average": "37.0309",
      "volume": "4617118.59",
      "turnover": "170955566.63",
      "trades": "6785"
    },
    {
      "date": "2022-08-09",
      "bid": "38.6099",
      "ask": "38.6721",
      "open": "36.7954",
      "high": "39.3303",
      "low": "35.906",
      "close": "38.93",
      "average": "38.0904",
      "volume": "2557203.87",
      "turnover": "97407810.86",
      "trades": "5568"
    },
    {
      "date": "2022-08-10",
      "bid": "38.3341",
      "ask": "38.4231",
      "open": "38.93",
      "high": "38.9567",
      "low": "37.4803",
      "close": "38.5298",
      "average": "38.1999",
      "volume": "1790429.14",
      "turnover": "68394046.72",
      "trades": "3778"
    },
    {
      "date": "2022-08-11",
      "bid": "41.2248",
      "ask": "41.287",
      "open": "37.7293",
      "high": "41.963",
      "low": "35.9327",
      "close": "41.3493",
      "average": "38.9481",
      "volume": "5801227.37",
      "turnover": "225940509.32",
      "trades": "9175"
    },
    {
      "date": "2022-08-12",
      "bid": "40.78",
      "ask": "40.9135",
      "open": "41.2248",
      "high": "41.7851",
      "low": "39.4815",
      "close": "40.6466",
      "average": "40.6212",
      "volume": "2581499.36",
      "turnover": "104863978.3",
      "trades": "4675"
    },
    {
      "date": "2022-08-15",
      "bid": "39.0101",
      "ask": "39.0901",
      "open": "40.2019",
      "high": "41.1358",
      "low": "38.9656",
      "close": "38.9834",
      "average": "39.7104",
      "volume": "2105710.64",
      "turnover": "83614112.08",
      "trades": "3561"
    },
    {
      "date": "2022-08-16",
      "bid": "41.8829",
      "ask": "41.8918",
      "open": "38.9834",
      "high": "42.6834",
      "low": "38.4409",
      "close": "41.794",
      "average": "41.2514",
      "volume": "2673759.05",
      "turnover": "110294232.88",
      "trades": "4766"
    },
    {
      "date": "2022-08-17",
      "bid": "40.6288",
      "ask": "40.7178",
      "open": "41.794",
      "high": "44.2043",
      "low": "39.5793",
      "close": "40.62",
      "average": "41.389",
      "volume": "4114814.96",
      "turnover": "170308092.04",
      "trades": "7339"
    },
    {
      "date": "2022-08-18",
      "bid": "41.4026",
      "ask": "41.5005",
      "open": "40.62",
      "high": "45.2183",
      "low": "39.3214",
      "close": "41.4115",
      "average": "43.0276",
      "volume": "6630638.13",
      "turnover": "285323770.64",
      "trades": "11252"
    },
    {
      "date": "2022-08-19",
      "bid": "37.8449",
      "ask": "37.8894",
      "open": "41.4115",
      "high": "42.2832",
      "low": "34.9543",
      "close": "37.8716",
      "average": "37.8023",
      "volume": "6256400.51",
      "turnover": "236501564.42",
      "trades": "9929"
    },
    {
      "date": "2022-08-22",
      "bid": "35.3012",
      "ask": "35.3101",
      "open": "37.8894",
      "high": "38.1118",
      "low": "34.0738",
      "close": "35.0699",
      "average": "35.3085",
      "volume": "3012055.45",
      "turnover": "106353150.3",
      "trades": "5057"
    },
    {
      "date": "2022-08-23",
      "bid": "32.882",
      "ask": "32.8909",
      "open": "34.7942",
      "high": "36.0038",
      "low": "31.8413",
      "close": "32.5707",
      "average": "33.1823",
      "volume": "2964484.22",
      "turnover": "98369310.85",
      "trades": "5669"
    },
    {
      "date": "2022-08-24",
      "bid": "32.5973",
      "ask": "32.7219",
      "open": "32.3038",
      "high": "33.7803",
      "low": "31.5923",
      "close": "32.6062",
      "average": "32.5801",
      "volume": "3416283.26",
      "turnover": "111305120.68",
      "trades": "4702"
    },
    {
      "date": "2022-08-25",
      "bid": "31.3877",
      "ask": "31.4411",
      "open": "33.3534",
      "high": "34.1361",
      "low": "31.2187",
      "close": "31.4055",
      "average": "32.4299",
      "volume": "1579845.7",
      "turnover": "51233894.64",
      "trades": "3226"
    },
    {
      "date": "2022-08-26",
      "bid": "26.6293",
      "ask": "26.6382",
      "open": "31.4411",
      "high": "31.8947",
      "low": "26.1312",
      "close": "26.5937",
      "average": "27.9432",
      "volume": "11501026.2",
      "turnover": "321354854.91",
      "trades": "14637"
    },
    {
      "date": "2022-08-29",
      "bid": "25.9089",
      "ask": "25.98",
      "open": "25.9178",
      "high": "28.4615",
      "low": "24.9928",
      "close": "26.0601",
      "average": "26.7469",
      "volume": "5438107.05",
      "turnover": "145451551.36",
      "trades": "8042"
    },
    {
      "date": "2022-08-30",
      "bid": "24.0411",
      "ask": "24.1122",
      "open": "26.1579",
      "high": "26.8161",
      "low": "23.3295",
      "close": "24.0411",
      "average": "24.5542",
      "volume": "6595399.6",
      "turnover": "161942625.44",
      "trades": "11198"
    },
    {
      "date": "2022-08-31",
      "bid": "26.5404",
      "ask": "26.5759",
      "open": "24.1211",
      "high": "26.8517",
      "low": "23.4274",
      "close": "26.4336",
      "average": "25.5315",
      "volume": "6002001.09",
      "turnover": "153240872.57",
      "trades": "8042"
    },
    {
      "date": "2022-09-01",
      "bid": "26.0334",
      "ask": "26.3536",
      "open": "26.4336",
      "high": "29.1108",
      "low": "25.7043",
      "close": "25.9889",
      "average": "27.5761",
      "volume": "4181926.92",
      "turnover": "115320598.57",
      "trades": "6006"
    },
    {
      "date": "2022-09-02",
      "bid": "27.2519",
      "ask": "27.3942",
      "open": "25.7933",
      "high": "27.5098",
      "low": "25.1618",
      "close": "27.1808",
      "average": "26.3939",
      "volume": "2067457.8",
      "turnover": "54565008.75",
      "trades": "2619"
    },
    {
      "date": "2022-09-05",
      "bid": "25.9267",
      "ask": "25.9711",
      "open": "26.238",
      "high": "27.0384",
      "low": "24.5303",
      "close": "25.8377",
      "average": "25.4517",
      "volume": "1772011.6",
      "turnover": "45099951.59",
      "trades": "2429"
    },
    {
      "date": "2022-09-06",
      "bid": "27.1719",
      "ask": "27.2875",
      "open": "25.8377",
      "high": "27.9812",
      "low": "25.8377",
      "close": "27.0918",
      "average": "26.8368",
      "volume": "1585099.66",
      "turnover": "42542148.82",
      "trades": "2479"
    },
    {
      "date": "2022-09-07",
      "bid": "26.4781",
      "ask": "26.5582",
      "open": "27.0918",
      "high": "27.5454",
      "low": "25.731",
      "close": "26.407",
      "average": "26.4448",
      "volume": "2057239.96",
      "turnover": "54403690.07",
      "trades": "2878"
    },
    {
      "date": "2022-09-08",
      "bid": "29.3332",
      "ask": "29.4488",
      "open": "26.6382",
      "high": "29.7512",
      "low": "26.5759",
      "close": "29.4221",
      "average": "28.2819",
      "volume": "3620632.32",
      "turnover": "102401063.01",
      "trades": "4154"
    },
    {
      "date": "2022-09-09",
      "bid": "31.9125",
      "ask": "31.9303",
      "open": "29.68",
      "high": "32.8197",
      "low": "29.511",
      "close": "31.8147",
      "average": "31.2043",
      "volume": "3164587.84",
      "turnover": "98749023.75",
      "trades": "4137"
    },
    {
      "date": "2022-09-12",
      "bid": "30.4183",
      "ask": "30.4627",
      "open": "31.8147",
      "high": "32.1793",
      "low": "29.9647",
      "close": "30.3115",
      "average": "30.7276",
      "volume": "1850778.29",
      "turnover": "56874119.26",
      "trades": "2544"
    },
    {
      "date": "2022-09-13",
      "bid": "30.9252",
      "ask": "30.9697",
      "open": "29.7779",
      "high": "31.4856",
      "low": "29.6445",
      "close": "30.9875",
      "average": "30.8978",
      "volume": "1206324.27",
      "turnover": "37272941.79",
      "trades": "2096"
    },
    {
      "date": "2022-09-14",
      "bid": "30.8274",
      "ask": "30.8719",
      "open": "30.1425",
      "high": "31.6457",
      "low": "29.5288",
      "close": "30.9519",
      "average": "30.8393",
      "volume": "910059.56",
      "turnover": "28065625.53",
      "trades": "1544"
    },
    {
      "date": "2022-09-15",
      "bid": "31.6635",
      "ask": "31.7168",
      "open": "31.1298",
      "high": "32.7752",
      "low": "30.9074",
      "close": "31.7257",
      "average": "31.9916",
      "volume": "1614507.45",
      "turnover": "51650089.67",
      "trades": "2392"
    },
    {
      "date": "2022-09-16",
      "bid": "30.1514",
      "ask": "30.2404",
      "open": "31.7257",
      "high": "31.9214",
      "low": "29.3865",
      "close": "29.9913",
      "average": "30.2488",
      "volume": "1404090.42",
      "turnover": "42472068.47",
      "trades": "1934"
    },
    {
      "date": "2022-09-19",
      "bid": "30.7473",
      "ask": "30.8363",
      "open": "29.7957",
      "high": "31.032",
      "low": "29.3865",
      "close": "30.5072",
      "average": "30.5034",
      "volume": "1080334.89",
      "turnover": "32953075.71",
      "trades": "2048"
    },
    {
      "date": "2022-09-20",
      "bid": "16.0541",
      "ask": "16.1697",
      "open": "29.3954",
      "high": "31.9836",
      "low": "13.1101",
      "close": "16.4632",
      "average": "20.2257",
      "volume": "23031222.97",
      "turnover": "465539926.51",
      "trades": "22890"
    },
    {
      "date": "2022-09-21",
      "bid": "11.3446",
      "ask": "11.4202",
      "open": "15.5515",
      "high": "16.0096",
      "low": "11.22",
      "close": "11.3935",
      "average": "12.7297",
      "volume": "24607537.18",
      "turnover": "313240629.11",
      "trades": "22977"
    },
    {
      "date": "2022-09-22",
      "bid": "11.5669",
      "ask": "11.6069",
      "open": "10.8865",
      "high": "13.875",
      "low": "10.553",
      "close": "11.6425",
      "average": "12.3961",
      "volume": "13344524.51",
      "turnover": "165426871.05",
      "trades": "11233"
    },
    {
      "date": "2022-09-23",
      "bid": "12.1851",
      "ask": "12.1984",
      "open": "8.3605",
      "high": "12.4697",
      "low": "7.5778",
      "close": "12.2384",
      "average": "10.0315",
      "volume": "21409511.98",
      "turnover": "214830395.13",
      "trades": "15302"
    },
    {
      "date": "2022-09-26",
      "bid": "10.8509",
      "ask": "10.8732",
      "open": "12.2651",
      "high": "12.7854",
      "low": "10.4329",
      "close": "10.802",
      "average": "11.5103",
      "volume": "9820693.01",
      "turnover": "113049262.73",
      "trades": "7990"
    },
    {
      "date": "2022-09-27",
      "bid": "10.6908",
      "ask": "10.7931",
      "open": "10.7264",
      "high": "11.1133",
      "low": "10.2061",
      "close": "10.8865",
      "average": "10.6847",
      "volume": "3986410.54",
      "turnover": "42595368.64",
      "trades": "3094"
    },
    {
      "date": "2022-09-28",
      "bid": "10.6997",
      "ask": "10.7442",
      "open": "10.8509",
      "high": "10.8509",
      "low": "9.9926",
      "close": "10.7798",
      "average": "10.4802",
      "volume": "2603949.84",
      "turnover": "27290084.23",
      "trades": "2264"
    },
    {
      "date": "2022-09-29",
      "bid": "10.2283",
      "ask": "10.2728",
      "open": "10.8509",
      "high": "10.8598",
      "low": "9.917",
      "close": "10.0949",
      "average": "10.3448",
      "volume": "1518351.99",
      "turnover": "15707569.42",
      "trades": "1526"
    },
    {
      "date": "2022-09-30",
      "bid": "10.5174",
      "ask": "10.5797",
      "open": "10.0949",
      "high": "10.673",
      "low": "9.877",
      "close": "10.5129",
      "average": "10.28",
      "volume": "1095671.78",
      "turnover": "11263477.74",
      "trades": "1210"
    },
    {
      "date": "2022-10-03",
      "bid": "11.3623",
      "ask": "11.3712",
      "open": "10.464",
      "high": "13.0745",
      "low": "9.9793",
      "close": "11.3446",
      "average": "11.7468",
      "volume": "6618539.29",
      "turnover": "77744806.15",
      "trades": "5607"
    },
    {
      "date": "2022-10-04",
      "bid": "10.1839",
      "ask": "10.215",
      "open": "11.5625",
      "high": "11.8827",
      "low": "10.0549",
      "close": "10.0949",
      "average": "10.6782",
      "volume": "5243286.63",
      "turnover": "55987440.38",
      "trades": "4126"
    },
    {
      "date": "2022-10-05",
      "bid": "9.9837",
      "ask": "10.0104",
      "open": "10.1839",
      "high": "10.7042",
      "low": "9.8637",
      "close": "10.0238",
      "average": "10.1921",
      "volume": "2286695.15",
      "turnover": "23305827.08",
      "trades": "2428"
    },
    {
      "date": "2022-10-06",
      "bid": "10.0149",
      "ask": "10.0549",
      "open": "10.0504",
      "high": "10.3884",
      "low": "9.917",
      "close": "9.9615",
      "average": "10.1413",
      "volume": "1288145.75",
      "turnover": "13063546.11",
      "trades": "1183"
    },
    {
      "date": "2022-10-07",
      "bid": "10.1661",
      "ask": "10.1839",
      "open": "9.9526",
      "high": "10.255",
      "low": "9.7569",
      "close": "10.255",
      "average": "9.9866",
      "volume": "1764908.13",
      "turnover": "17625452.93",
      "trades": "1464"
    },
    {
      "date": "2022-10-10",
      "bid": "10.1172",
      "ask": "10.1572",
      "open": "10.2461",
      "high": "10.3039",
      "low": "9.5746",
      "close": "10.2772",
      "average": "9.9158",
      "volume": "2845719.74",
      "turnover": "28216691.78",
      "trades": "1983"
    },
    {
      "date": "2022-10-11",
      "bid": "9.9659",
      "ask": "10.006",
      "open": "10.1839",
      "high": "10.4329",
      "low": "9.7836",
      "close": "10.0104",
      "average": "10.1183",
      "volume": "1710762.99",
      "turnover": "17310487.79",
      "trades": "1121"
    },
    {
      "date": "2022-10-12",
      "bid": "10.4774",
      "ask": "10.4952",
      "open": "10.0104",
      "high": "10.5752",
      "low": "9.8992",
      "close": "10.5174",
      "average": "10.2921",
      "volume": "1175144.55",
      "turnover": "12094794.98",
      "trades": "880"
    },
    {
      "date": "2022-10-13",
      "bid": "10.5352",
      "ask": "10.5974",
      "open": "10.5174",
      "high": "10.9132",
      "low": "10.0727",
      "close": "10.5708",
      "average": "10.5302",
      "volume": "1292665.52",
      "turnover": "13612870.73",
      "trades": "1224"
    },
    {
      "date": "2022-10-14",
      "bid": "10.7976",
      "ask": "10.842",
      "open": "10.5885",
      "high": "11.1311",
      "low": "10.3528",
      "close": "10.8821",
      "average": "10.788",
      "volume": "1098445.49",
      "turnover": "11850154.19",
      "trades": "978"
    },
    {
      "date": "2022-10-17",
      "bid": "10.9621",
      "ask": "11.0066",
      "open": "11.4824",
      "high": "11.4824",
      "low": "10.3484",
      "close": "10.9399",
      "average": "10.7902",
      "volume": "1038521.33",
      "turnover": "11205814.77",
      "trades": "910"
    },
    {
      "date": "2022-10-18",
      "bid": "11.7759",
      "ask": "11.8204",
      "open": "10.9399",
      "high": "12.0872",
      "low": "10.9043",
      "close": "11.7537",
      "average": "11.7007",
      "volume": "1769336.84",
      "turnover": "20702706.48",
      "trades": "1962"
    },
    {
      "date": "2022-10-19",
      "bid": "10.4685",
      "ask": "10.4952",
      "open": "11.7537",
      "high": "11.9182",
      "low": "10.3929",
      "close": "10.3929",
      "average": "11.0341",
      "volume": "1543940.45",
      "turnover": "17035002.85",
      "trades": "1460"
    },
    {
      "date": "2022-10-20",
      "bid": "10.7353",
      "ask": "10.7887",
      "open": "10.6997",
      "high": "10.9799",
      "low": "10.4952",
      "close": "10.7887",
      "average": "10.7393",
      "volume": "1138526.47",
      "turnover": "12226987.13",
      "trades": "935"
    },
    {
      "date": "2022-10-21",
      "bid": "10.762",
      "ask": "10.7887",
      "open": "10.6419",
      "high": "11.3001",
      "low": "10.5218",
      "close": "10.722",
      "average": "10.9538",
      "volume": "1119057.7",
      "turnover": "12258099.27",
      "trades": "876"
    },
    {
      "date": "2022-10-24",
      "bid": "10.9932",
      "ask": "11.0777",
      "open": "10.762",
      "high": "11.2067",
      "low": "10.762",
      "close": "11.0155",
      "average": "11.0212",
      "volume": "807308.82",
      "turnover": "8897438.53",
      "trades": "743"
    },
    {
      "date": "2022-10-25",
      "bid": "10.3262",
      "ask": "10.3662",
      "open": "11.0288",
      "high": "11.10",
      "low": "10.1839",
      "close": "10.2239",
      "average": "10.5223",
      "volume": "1872193.27",
      "turnover": "19699323.47",
      "trades": "1466"
    },
    {
      "date": "2022-10-26",
      "bid": "11.3935",
      "ask": "11.4468",
      "open": "12.3363",
      "high": "14.631",
      "low": "11.1667",
      "close": "11.3045",
      "average": "12.4175",
      "volume": "9856072.08",
      "turnover": "122388611.21",
      "trades": "8727"
    },
    {
      "date": "2022-10-27",
      "bid": "11.3623",
      "ask": "11.3801",
      "open": "12.0917",
      "high": "12.3629",
      "low": "11.0466",
      "close": "11.2156",
      "average": "11.6294",
      "volume": "2777907.33",
      "turnover": "32311261.55",
      "trades": "2542"
    },
    {
      "date": "2022-10-28",
      "bid": "10.6197",
      "ask": "10.6464",
      "open": "11.3223",
      "high": "11.4291",
      "low": "10.5263",
      "close": "10.553",
      "average": "10.8011",
      "volume": "2542103.09",
      "turnover": "27457830.67",
      "trades": "2007"
    },
    {
      "date": "2022-10-31",
      "bid": "10.8598",
      "ask": "10.9043",
      "open": "10.6375",
      "high": "11.3712",
      "low": "10.5619",
      "close": "10.931",
      "average": "10.9006",
      "volume": "1772606.37",
      "turnover": "19325969.98",
      "trades": "1585"
    },
    {
      "date": "2022-11-01",
      "bid": "10.8242",
      "ask": "10.8909",
      "open": "10.9488",
      "high": "11.1889",
      "low": "10.3884",
      "close": "10.8909",
      "average": "10.7613",
      "volume": "2177750.51",
      "turnover": "23436688.93",
      "trades": "2043"
    },
    {
      "date": "2022-11-02",
      "bid": "11.2467",
      "ask": "11.2556",
      "open": "10.8909",
      "high": "11.4468",
      "low": "10.673",
      "close": "11.3446",
      "average": "11.1658",
      "volume": "1721704.9",
      "turnover": "19224564.77",
      "trades": "1660"
    },
    {
      "date": "2022-11-03",
      "bid": "12.1228",
      "ask": "12.1628",
      "open": "11.10",
      "high": "12.274",
      "low": "10.9132",
      "close": "12.2073",
      "average": "11.8176",
      "volume": "1915739.42",
      "turnover": "22639890.68",
      "trades": "1992"
    },
    {
      "date": "2022-11-04",
      "bid": "12.4519",
      "ask": "12.5053",
      "open": "12.2117",
      "high": "13.3858",
      "low": "12.0961",
      "close": "12.4519",
      "average": "12.731",
      "volume": "2231177.21",
      "turnover": "28407266.66",
      "trades": "2512"
    },
    {
      "date": "2022-11-07",
      "bid": "12.8655",
      "ask": "12.9766",
      "open": "12.4519",
      "high": "12.9411",
      "low": "12.2384",
      "close": "12.9322",
      "average": "12.5695",
      "volume": "1429253.89",
      "turnover": "17964877.3",
      "trades": "1474"
    },
    {
      "date": "2022-11-08",
      "bid": "13.9817",
      "ask": "13.9995",
      "open": "12.9322",
      "high": "14.4931",
      "low": "12.6742",
      "close": "13.9817",
      "average": "13.9003",
      "volume": "3862589.99",
      "turnover": "53691175.04",
      "trades": "4071"
    },
    {
      "date": "2022-11-09",
      "bid": "12.4964",
      "ask": "12.5408",
      "open": "14.1596",
      "high": "14.1596",
      "low": "12.0161",
      "close": "12.572",
      "average": "12.8003",
      "volume": "5797697",
      "turnover": "74213784.81",
      "trades": "5285"
    },
    {
      "date": "2022-11-10",
      "bid": "12.6209",
      "ask": "12.6431",
      "open": "12.3941",
      "high": "12.9144",
      "low": "11.4869",
      "close": "12.7098",
      "average": "12.4089",
      "volume": "3761822.54",
      "turnover": "46684171.72",
      "trades": "3185"
    },
    {
      "date": "2022-11-11",
      "bid": "18.6779",
      "ask": "18.7668",
      "open": "12.7098",
      "high": "19.4961",
      "low": "12.7098",
      "close": "18.4822",
      "average": "14.8472",
      "volume": "6412766.84",
      "turnover": "95218233.84",
      "trades": "5466"
    },
    {
      "date": "2022-11-14",
      "bid": "16.7345",
      "ask": "16.7656",
      "open": "19.2916",
      "high": "22.4579",
      "low": "16.5077",
      "close": "16.7033",
      "average": "18.1269",
      "volume": "8133274.34",
      "turnover": "147434262.01",
      "trades": "9464"
    },
    {
      "date": "2022-11-15",
      "bid": "15.298",
      "ask": "15.3736",
      "open": "16.8101",
      "high": "17.2103",
      "low": "14.7733",
      "close": "15.3025",
      "average": "15.8367",
      "volume": "4912152.17",
      "turnover": "77793210.14",
      "trades": "4660"
    },
    {
      "date": "2022-11-16",
      "bid": "14.9423",
      "ask": "15.4537",
      "open": "15.298",
      "high": "15.4937",
      "low": "14.3197",
      "close": "15.2847",
      "average": "14.7116",
      "volume": "2670495.14",
      "turnover": "39286467.71",
      "trades": "2341"
    },
    {
      "date": "2022-11-17",
      "bid": "14.4753",
      "ask": "14.5109",
      "open": "15.1202",
      "high": "15.5204",
      "low": "14.4086",
      "close": "14.4086",
      "average": "14.8001",
      "volume": "1796294.73",
      "turnover": "26583355.13",
      "trades": "1549"
    },
    {
      "date": "2022-11-18",
      "bid": "13.7905",
      "ask": "13.8438",
      "open": "14.4086",
      "high": "14.9823",
      "low": "13.5904",
      "close": "13.786",
      "average": "14.058",
      "volume": "2462584.22",
      "turnover": "34618506.4",
      "trades": "2300"
    },
    {
      "date": "2022-11-21",
      "bid": "13.3947",
      "ask": "13.4303",
      "open": "13.786",
      "high": "13.9105",
      "low": "13.1812",
      "close": "13.4436",
      "average": "13.4624",
      "volume": "1131467.98",
      "turnover": "15232204.85",
      "trades": "1412"
    },
    {
      "date": "2022-11-22",
      "bid": "13.0478",
      "ask": "13.0967",
      "open": "13.4436",
      "high": "13.9061",
      "low": "12.8788",
      "close": "12.9855",
      "average": "13.3684",
      "volume": "1267976.52",
      "turnover": "16950506.94",
      "trades": "1606"
    },
    {
      "date": "2022-11-23",
      "bid": "13.6259",
      "ask": "13.6571",
      "open": "12.5853",
      "high": "13.7104",
      "low": "12.5853",
      "close": "13.6793",
      "average": "13.124",
      "volume": "1175807.9",
      "turnover": "15431165.79",
      "trades": "1358"
    },
    {
      "date": "2022-11-24",
      "bid": "14.1551",
      "ask": "14.1818",
      "open": "13.4703",
      "high": "14.3508",
      "low": "13.3102",
      "close": "14.2129",
      "average": "13.837",
      "volume": "926765.88",
      "turnover": "12824417.13",
      "trades": "1046"
    },
    {
      "date": "2022-11-25",
      "bid": "13.8839",
      "ask": "13.9194",
      "open": "14.3197",
      "high": "14.3908",
      "low": "13.6971",
      "close": "13.7905",
      "average": "13.8772",
      "volume": "611600.18",
      "turnover": "8487377.94",
      "trades": "938"
    },
    {
      "date": "2022-11-28",
      "bid": "15.2625",
      "ask": "15.2892",
      "open": "13.6971",
      "high": "15.7961",
      "low": "13.6837",
      "close": "15.3158",
      "average": "15.1355",
      "volume": "3610214.35",
      "turnover": "54643942.72",
      "trades": "3829"
    },
    {
      "date": "2022-11-29",
      "bid": "14.7155",
      "ask": "14.7644",
      "open": "15.3158",
      "high": "15.387",
      "low": "14.591",
      "close": "14.7288",
      "average": "14.8441",
      "volume": "839965.9",
      "turnover": "12468442.12",
      "trades": "1211"
    },
    {
      "date": "2022-11-30",
      "bid": "15.1824",
      "ask": "15.2091",
      "open": "14.7288",
      "high": "15.5071",
      "low": "14.5331",
      "close": "15.2847",
      "average": "15.1174",
      "volume": "1314873.15",
      "turnover": "19877981.64",
      "trades": "1455"
    },
    {
      "date": "2022-12-01",
      "bid": "15.4893",
      "ask": "15.5293",
      "open": "15.2847",
      "high": "15.6005",
      "low": "14.8934",
      "close": "15.4759",
      "average": "15.1993",
      "volume": "1122988.33",
      "turnover": "17069026.77",
      "trades": "1462"
    },
    {
      "date": "2022-12-02",
      "bid": "15.6049",
      "ask": "15.6405",
      "open": "15.2091",
      "high": "15.9473",
      "low": "15.2091",
      "close": "15.6093",
      "average": "15.6258",
      "volume": "1021979.16",
      "turnover": "15969280.62",
      "trades": "1200"
    },
    {
      "date": "2022-12-05",
      "bid": "16.5477",
      "ask": "16.5877",
      "open": "15.6093",
      "high": "16.6099",
      "low": "15.3603",
      "close": "16.6055",
      "average": "16.1901",
      "volume": "1336188.06",
      "turnover": "21633032.21",
      "trades": "1623"
    },
    {
      "date": "2022-12-06",
      "bid": "16.5432",
      "ask": "16.5788",
      "open": "16.5343",
      "high": "17.0369",
      "low": "16.1252",
      "close": "16.5699",
      "average": "16.4852",
      "volume": "1110669.13",
      "turnover": "18309545.11",
      "trades": "1242"
    },
    {
      "date": "2022-12-07",
      "bid": "10.7887",
      "ask": "10.8198",
      "open": "16.5432",
      "high": "16.7256",
      "low": "10.4329",
      "close": "10.673",
      "average": "12.2953",
      "volume": "8606422.02",
      "turnover": "105819059.14",
      "trades": "8248"
    },
    {
      "date": "2022-12-08",
      "bid": "10.931",
      "ask": "10.9577",
      "open": "10.7842",
      "high": "11.4958",
      "low": "10.5797",
      "close": "10.9666",
      "average": "10.9229",
      "volume": "2524563.65",
      "turnover": "27575716.86",
      "trades": "3064"
    },
    {
      "date": "2022-12-09",
      "bid": "11.051",
      "ask": "11.0599",
      "open": "11.1178",
      "high": "11.2512",
      "low": "10.6375",
      "close": "11.0644",
      "average": "11.0079",
      "volume": "1784228.49",
      "turnover": "19640798.05",
      "trades": "1681"
    },
    {
      "date": "2022-12-12",
      "bid": "11.6114",
      "ask": "11.6514",
      "open": "11.011",
      "high": "12.1628",
      "low": "10.504",
      "close": "11.6603",
      "average": "11.1845",
      "volume": "2747612.45",
      "turnover": "30726140.92",
      "trades": "2731"
    },
    {
      "date": "2022-12-13",
      "bid": "11.2512",
      "ask": "11.2645",
      "open": "11.6158",
      "high": "11.6514",
      "low": "11.2067",
      "close": "11.22",
      "average": "11.3455",
      "volume": "1081103.93",
      "turnover": "12265818.85",
      "trades": "1274"
    },
    {
      "date": "2022-12-14",
      "bid": "10.9132",
      "ask": "10.9532",
      "open": "11.0911",
      "high": "11.1934",
      "low": "10.7353",
      "close": "10.9043",
      "average": "10.9176",
      "volume": "919554.47",
      "turnover": "10039442.75",
      "trades": "1158"
    },
    {
      "date": "2022-12-15",
      "bid": "10.7531",
      "ask": "10.7887",
      "open": "10.8598",
      "high": "10.9043",
      "low": "10.5841",
      "close": "10.722",
      "average": "10.7266",
      "volume": "862921.2",
      "turnover": "9256209.47",
      "trades": "939"
    },
    {
      "date": "2022-12-16",
      "bid": "10.762",
      "ask": "10.8065",
      "open": "10.5841",
      "high": "10.8776",
      "low": "10.3973",
      "close": "10.7397",
      "average": "10.6751",
      "volume": "797137.07",
      "turnover": "8509652.22",
      "trades": "986"
    },
    {
      "date": "2022-12-19",
      "bid": "10.504",
      "ask": "10.553",
      "open": "10.7397",
      "high": "10.8509",
      "low": "10.4596",
      "close": "10.4685",
      "average": "10.5581",
      "volume": "530320.62",
      "turnover": "5599203.81",
      "trades": "771"
    },
    {
      "date": "2022-12-20",
      "bid": "10.802",
      "ask": "10.8287",
      "open": "10.3795",
      "high": "10.8509",
      "low": "10.0905",
      "close": "10.8242",
      "average": "10.4272",
      "volume": "825466.63",
      "turnover": "8607386.74",
      "trades": "994"
    },
    {
      "date": "2022-12-21",
      "bid": "11.0066",
      "ask": "11.0199",
      "open": "10.8242",
      "high": "11.1578",
      "low": "10.7664",
      "close": "11.0244",
      "average": "10.9871",
      "volume": "453206.69",
      "turnover": "4979376.48",
      "trades": "641"
    },
    {
      "date": "2022-12-22",
      "bid": "10.8554",
      "ask": "10.8909",
      "open": "11.0288",
      "high": "11.1178",
      "low": "10.6641",
      "close": "10.8909",
      "average": "10.8555",
      "volume": "421083.66",
      "turnover": "4571067.76",
      "trades": "589"
    },
    {
      "date": "2022-12-23",
      "bid": "10.8776",
      "ask": "10.9087",
      "open": "10.8909",
      "high": "11.1622",
      "low": "10.673",
      "close": "10.8909",
      "average": "10.9254",
      "volume": "393647.93",
      "turnover": "4300776.46",
      "trades": "679"
    },
    {
      "date": "2022-12-27",
      "bid": "10.6819",
      "ask": "10.7442",
      "open": "10.8909",
      "high": "11.1178",
      "low": "10.6775",
      "close": "10.6775",
      "average": "10.8353",
      "volume": "312078.3",
      "turnover": "3381541.55",
      "trades": "623"
    },
    {
      "date": "2022-12-28",
      "bid": "10.6553",
      "ask": "10.7042",
      "open": "10.673",
      "high": "10.8065",
      "low": "10.593",
      "close": "10.5974",
      "average": "10.6742",
      "volume": "331228.9",
      "turnover": "3535616.93",
      "trades": "600"
    },
    {
      "date": "2022-12-29",
      "bid": "11.1266",
      "ask": "11.1622",
      "open": "10.5974",
      "high": "11.3579",
      "low": "10.5307",
      "close": "11.1845",
      "average": "11.0591",
      "volume": "690608.6",
      "turnover": "7637532.46",
      "trades": "1040"
    },
    {
      "date": "2022-12-30",
      "bid": "10.8242",
      "ask": "10.8554",
      "open": "11.1444",
      "high": "11.1444",
      "low": "10.7709",
      "close": "10.8065",
      "average": "10.8597",
      "volume": "428172.52",
      "turnover": "4649889.82",
      "trades": "644"
    },
    {
      "date": "2023-01-02",
      "bid": "11.3935",
      "ask": "11.4468",
      "open": "10.8509",
      "high": "11.4691",
      "low": "10.8509",
      "close": "11.4468",
      "average": "11.2811",
      "volume": "647115.29",
      "turnover": "7300206.99",
      "trades": "742"
    },
    {
      "date": "2023-01-03",
      "bid": "10.9443",
      "ask": "10.9932",
      "open": "11.4157",
      "high": "11.4157",
      "low": "10.9443",
      "close": "11.1667",
      "average": "11.1036",
      "volume": "696573.13",
      "turnover": "7734541.72",
      "trades": "892"
    },
    {
      "date": "2023-01-04",
      "bid": "10.8909",
      "ask": "10.9443",
      "open": "11.1667",
      "high": "11.3579",
      "low": "10.7086",
      "close": "10.9532",
      "average": "11.0225",
      "volume": "716593.95",
      "turnover": "7898679.38",
      "trades": "1067"
    },
    {
      "date": "2023-01-05",
      "bid": "10.8153",
      "ask": "10.8509",
      "open": "10.931",
      "high": "10.931",
      "low": "10.762",
      "close": "10.8065",
      "average": "10.8144",
      "volume": "237586.29",
      "turnover": "2569367.62",
      "trades": "390"
    },
    {
      "date": "2023-01-09",
      "bid": "10.802",
      "ask": "10.8376",
      "open": "10.8153",
      "high": "11.1178",
      "low": "10.6019",
      "close": "10.7887",
      "average": "10.7842",
      "volume": "679459.81",
      "turnover": "7327469.48",
      "trades": "1065"
    },
    {
      "date": "2023-01-10",
      "bid": "10.673",
      "ask": "10.6953",
      "open": "10.762",
      "high": "10.8376",
      "low": "10.6152",
      "close": "10.7042",
      "average": "10.71",
      "volume": "477015.35",
      "turnover": "5108823.41",
      "trades": "629"
    },
    {
      "date": "2023-01-11",
      "bid": "10.7753",
      "ask": "10.802",
      "open": "10.722",
      "high": "10.931",
      "low": "10.633",
      "close": "10.7842",
      "average": "10.7372",
      "volume": "412981.79",
      "turnover": "4434269.12",
      "trades": "667"
    },
    {
      "date": "2023-01-12",
      "bid": "10.8287",
      "ask": "10.8598",
      "open": "11.0199",
      "high": "11.0199",
      "low": "10.6019",
      "close": "10.8776",
      "average": "10.7937",
      "volume": "689218.93",
      "turnover": "7439292.21",
      "trades": "847"
    },
    {
      "date": "2023-01-13",
      "bid": "10.9754",
      "ask": "11.0288",
      "open": "10.8776",
      "high": "11.1489",
      "low": "10.8331",
      "close": "11.0244",
      "average": "10.9706",
      "volume": "480494.01",
      "turnover": "5271306.68",
      "trades": "671"
    },
    {
      "date": "2023-01-16",
      "bid": "10.7798",
      "ask": "10.802",
      "open": "11.0333",
      "high": "11.0333",
      "low": "10.673",
      "close": "10.8065",
      "average": "10.8204",
      "volume": "680279.44",
      "turnover": "7360954.28",
      "trades": "850"
    },
    {
      "date": "2023-01-17",
      "bid": "10.504",
      "ask": "10.5218",
      "open": "10.7976",
      "high": "10.8509",
      "low": "10.464",
      "close": "10.5085",
      "average": "10.6287",
      "volume": "783276.41",
      "turnover": "8325195.03",
      "trades": "961"
    },
    {
      "date": "2023-01-18",
      "bid": "10.424",
      "ask": "10.4507",
      "open": "10.5174",
      "high": "10.7575",
      "low": "10.4151",
      "close": "10.4196",
      "average": "10.5074",
      "volume": "635329.01",
      "turnover": "6675648.16",
      "trades": "890"
    },
    {
      "date": "2023-01-19",
      "bid": "10.0949",
      "ask": "10.0994",
      "open": "10.4196",
      "high": "10.4507",
      "low": "10.0415",
      "close": "10.0949",
      "average": "10.2491",
      "volume": "699612.17",
      "turnover": "7170375.7",
      "trades": "880"
    },
    {
      "date": "2023-01-20",
      "bid": "9.8548",
      "ask": "9.8726",
      "open": "10.1038",
      "high": "10.2684",
      "low": "9.8592",
      "close": "9.8592",
      "average": "10.0455",
      "volume": "472057.09",
      "turnover": "4742046.84",
      "trades": "658"
    },
    {
      "date": "2023-01-23",
      "bid": "9.9437",
      "ask": "9.9837",
      "open": "9.8726",
      "high": "10.255",
      "low": "9.8103",
      "close": "9.9615",
      "average": "10.0031",
      "volume": "457049.62",
      "turnover": "4571944.4",
      "trades": "879"
    },
    {
      "date": "2023-01-24",
      "bid": "9.7925",
      "ask": "9.8459",
      "open": "9.9704",
      "high": "10.1394",
      "low": "9.7258",
      "close": "9.7836",
      "average": "9.8874",
      "volume": "405672.57",
      "turnover": "4011074.85",
      "trades": "670"
    },
    {
      "date": "2023-01-25",
      "bid": "9.6546",
      "ask": "9.6858",
      "open": "9.7836",
      "high": "10.0504",
      "low": "9.5435",
      "close": "9.6413",
      "average": "9.715",
      "volume": "401244.98",
      "turnover": "3898142.69",
      "trades": "660"
    },
    {
      "date": "2023-01-26",
      "bid": "9.9393",
      "ask": "9.9659",
      "open": "9.6502",
      "high": "10.3173",
      "low": "9.6502",
      "close": "9.9304",
      "average": "9.9536",
      "volume": "670883.47",
      "turnover": "6677720.03",
      "trades": "798"
    },
    {
      "date": "2023-01-27",
      "bid": "9.8014",
      "ask": "9.8281",
      "open": "9.9615",
      "high": "10.2772",
      "low": "9.7703",
      "close": "9.8014",
      "average": "9.8718",
      "volume": "382710.52",
      "turnover": "3778066.63",
      "trades": "549"
    },
    {
      "date": "2023-01-30",
      "bid": "9.4456",
      "ask": "9.4723",
      "open": "9.8014",
      "high": "9.8059",
      "low": "9.3878",
      "close": "9.4412",
      "average": "9.538",
      "volume": "632890.35",
      "turnover": "6036531.61",
      "trades": "860"
    },
    {
      "date": "2023-01-31",
      "bid": "9.5168",
      "ask": "9.5346",
      "open": "9.4412",
      "high": "9.628",
      "low": "9.2544",
      "close": "9.5346",
      "average": "9.4903",
      "volume": "495695.98",
      "turnover": "4704317.01",
      "trades": "594"
    },
    {
      "date": "2023-02-01",
      "bid": "9.3389",
      "ask": "9.3434",
      "open": "9.5257",
      "high": "9.6057",
      "low": "9.3167",
      "close": "9.3434",
      "average": "9.4612",
      "volume": "412934.57",
      "turnover": "3906864.81",
      "trades": "582"
    },
    {
      "date": "2023-02-02",
      "bid": "9.4456",
      "ask": "9.4634",
      "open": "9.3656",
      "high": "9.6858",
      "low": "9.3656",
      "close": "9.4456",
      "average": "9.5421",
      "volume": "471856.96",
      "turnover": "4502570.43",
      "trades": "686"
    },
    {
      "date": "2023-02-03",
      "bid": "9.3389",
      "ask": "9.37",
      "open": "9.4456",
      "high": "9.4946",
      "low": "9.2322",
      "close": "9.3745",
      "average": "9.37",
      "volume": "716700.76",
      "turnover": "6715552.57",
      "trades": "736"
    },
    {
      "date": "2023-02-06",
      "bid": "9.9081",
      "ask": "9.9615",
      "open": "9.3745",
      "high": "10.4062",
      "low": "9.0276",
      "close": "9.9571",
      "average": "9.7337",
      "volume": "1161638.06",
      "turnover": "11307083.43",
      "trades": "1236"
    },
    {
      "date": "2023-02-07",
      "bid": "9.2944",
      "ask": "9.3389",
      "open": "9.8903",
      "high": "9.8903",
      "low": "9.2055",
      "close": "9.2944",
      "average": "9.546",
      "volume": "741068.21",
      "turnover": "7074232.02",
      "trades": "992"
    },
    {
      "date": "2023-02-08",
      "bid": "9.2678",
      "ask": "9.3345",
      "open": "9.3078",
      "high": "9.499",
      "low": "9.2055",
      "close": "9.2544",
      "average": "9.3365",
      "volume": "502580.21",
      "turnover": "4692371.43",
      "trades": "566"
    },
    {
      "date": "2023-02-09",
      "bid": "8.9164",
      "ask": "8.9609",
      "open": "9.2322",
      "high": "9.3389",
      "low": "8.8942",
      "close": "8.9787",
      "average": "9.0647",
      "volume": "1425037.68",
      "turnover": "12917552.8",
      "trades": "1171"
    },
    {
      "date": "2023-02-10",
      "bid": "9.0276",
      "ask": "9.0632",
      "open": "8.9831",
      "high": "9.2811",
      "low": "8.7608",
      "close": "9.0143",
      "average": "8.9309",
      "volume": "569718.02",
      "turnover": "5088134.34",
      "trades": "762"
    },
    {
      "date": "2023-02-13",
      "bid": "9.4501",
      "ask": "9.4634",
      "open": "9.0098",
      "high": "9.4679",
      "low": "8.9075",
      "close": "9.4278",
      "average": "9.2771",
      "volume": "703715.95",
      "turnover": "6528456.3",
      "trades": "853"
    },
    {
      "date": "2023-02-14",
      "bid": "9.2233",
      "ask": "9.2678",
      "open": "9.4768",
      "high": "9.6591",
      "low": "9.161",
      "close": "9.1921",
      "average": "9.4087",
      "volume": "495628.52",
      "turnover": "4663252.12",
      "trades": "632"
    },
    {
      "date": "2023-02-15",
      "bid": "9.2722",
      "ask": "9.3256",
      "open": "9.1966",
      "high": "9.6413",
      "low": "9.0988",
      "close": "9.2589",
      "average": "9.4291",
      "volume": "1050465.01",
      "turnover": "9904984.34",
      "trades": "774"
    },
    {
      "date": "2023-02-16",
      "bid": "8.8942",
      "ask": "8.9075",
      "open": "8.8986",
      "high": "9.3567",
      "low": "8.8497",
      "close": "8.88",
      "average": "9.0578",
      "volume": "762301.05",
      "turnover": "6904824.39",
      "trades": "816"
    },
    {
      "date": "2023-02-17",
      "bid": "9.0988",
      "ask": "9.1121",
      "open": "8.88",
      "high": "9.3567",
      "low": "8.7288",
      "close": "9.0765",
      "average": "9.0828",
      "volume": "818902.83",
      "turnover": "7437991.67",
      "trades": "986"
    },
    {
      "date": "2023-02-20",
      "bid": "9.2411",
      "ask": "9.2589",
      "open": "9.1165",
      "high": "9.4278",
      "low": "9.1165",
      "close": "9.2322",
      "average": "9.2697",
      "volume": "457472.37",
      "turnover": "4240648.72",
      "trades": "543"
    },
    {
      "date": "2023-02-21",
      "bid": "9.4145",
      "ask": "9.4323",
      "open": "9.2322",
      "high": "9.579",
      "low": "9.2277",
      "close": "9.4278",
      "average": "9.4018",
      "volume": "734170.49",
      "turnover": "6902537.24",
      "trades": "769"
    },
    {
      "date": "2023-02-22",
      "bid": "9.0321",
      "ask": "9.0587",
      "open": "9.33",
      "high": "9.3345",
      "low": "8.912",
      "close": "9.0543",
      "average": "9.0601",
      "volume": "721516.23",
      "turnover": "6537021.99",
      "trades": "722"
    },
    {
      "date": "2023-02-23",
      "bid": "8.9831",
      "ask": "8.9965",
      "open": "8.9742",
      "high": "9.1165",
      "low": "8.9031",
      "close": "8.9565",
      "average": "9.0115",
      "volume": "370089.99",
      "turnover": "3335096.66",
      "trades": "450"
    },
    {
      "date": "2023-02-24",
      "bid": "9.0454",
      "ask": "9.0676",
      "open": "8.8942",
      "high": "9.161",
      "low": "8.7305",
      "close": "9.0721",
      "average": "9.0071",
      "volume": "494442.36",
      "turnover": "4453530",
      "trades": "609"
    },
    {
      "date": "2023-02-27",
      "bid": "8.9876",
      "ask": "9.0009",
      "open": "9.0721",
      "high": "9.0854",
      "low": "8.9209",
      "close": "8.9787",
      "average": "9.0077",
      "volume": "252155.27",
      "turnover": "2271339.25",
      "trades": "415"
    },
    {
      "date": "2023-02-28",
      "bid": "8.8604",
      "ask": "8.8675",
      "open": "8.9387",
      "high": "8.9787",
      "low": "8.775",
      "close": "8.807",
      "average": "8.8534",
      "volume": "340868.84",
      "turnover": "3017865.03",
      "trades": "581"
    },
    {
      "date": "2023-03-01",
      "bid": "8.9298",
      "ask": "8.9609",
      "open": "8.7999",
      "high": "9.1254",
      "low": "8.7999",
      "close": "8.9653",
      "average": "8.9945",
      "volume": "318994.01",
      "turnover": "2869207.35",
      "trades": "455"
    },
    {
      "date": "2023-03-02",
      "bid": "8.9831",
      "ask": "8.9965",
      "open": "8.9653",
      "high": "9.0587",
      "low": "8.8497",
      "close": "8.9698",
      "average": "8.9319",
      "volume": "317436.83",
      "turnover": "2835331.62",
      "trades": "405"
    },
    {
      "date": "2023-03-03",
      "bid": "9.1788",
      "ask": "9.2277",
      "open": "8.9698",
      "high": "9.3033",
      "low": "8.912",
      "close": "9.2233",
      "average": "9.1696",
      "volume": "792810.67",
      "turnover": "7269739.01",
      "trades": "619"
    },
    {
      "date": "2023-03-06",
      "bid": "9.2277",
      "ask": "9.25",
      "open": "9.2055",
      "high": "9.3078",
      "low": "9.0632",
      "close": "9.2055",
      "average": "9.1986",
      "volume": "392305.49",
      "turnover": "3608667.43",
      "trades": "479"
    },
    {
      "date": "2023-03-07",
      "bid": "10.0638",
      "ask": "10.0994",
      "open": "9.2055",
      "high": "10.1972",
      "low": "9.1343",
      "close": "10.0504",
      "average": "9.8007",
      "volume": "1706030.71",
      "turnover": "16720397.22",
      "trades": "1620"
    },
    {
      "date": "2023-03-08",
      "bid": "9.1165",
      "ask": "9.1521",
      "open": "10.0504",
      "high": "10.8954",
      "low": "8.7394",
      "close": "9.1165",
      "average": "9.4876",
      "volume": "4576265.19",
      "turnover": "43418002.11",
      "trades": "3929"
    },
    {
      "date": "2023-03-09",
      "bid": "9.8726",
      "ask": "9.8815",
      "open": "9.0899",
      "high": "10.006",
      "low": "8.9298",
      "close": "9.8992",
      "average": "9.621",
      "volume": "1724912.59",
      "turnover": "16595512.28",
      "trades": "1378"
    },
    {
      "date": "2023-03-10",
      "bid": "9.25",
      "ask": "9.2722",
      "open": "9.8325",
      "high": "10.1572",
      "low": "9.1165",
      "close": "9.29",
      "average": "9.5353",
      "volume": "1108657.71",
      "turnover": "10571378.64",
      "trades": "1245"
    },
    {
      "date": "2023-03-13",
      "bid": "9.0632",
      "ask": "9.121",
      "open": "9.2811",
      "high": "9.3745",
      "low": "8.8319",
      "close": "9.0988",
      "average": "8.9841",
      "volume": "546630.05",
      "turnover": "4910997.51",
      "trades": "657"
    },
    {
      "date": "2023-03-14",
      "bid": "8.864",
      "ask": "8.88",
      "open": "9.0988",
      "high": "9.4323",
      "low": "8.7163",
      "close": "8.8497",
      "average": "8.9426",
      "volume": "1538011.9",
      "turnover": "13753823.8",
      "trades": "961"
    },
    {
      "date": "2023-03-15",
      "bid": "8.3783",
      "ask": "8.437",
      "open": "8.8497",
      "high": "9.0543",
      "low": "8.341",
      "close": "8.341",
      "average": "8.6132",
      "volume": "601094.5",
      "turnover": "5177412.76",
      "trades": "722"
    },
    {
      "date": "2023-03-16",
      "bid": "8.494",
      "ask": "8.5349",
      "open": "8.4317",
      "high": "8.5989",
      "low": "8.3427",
      "close": "8.4851",
      "average": "8.4422",
      "volume": "241440.47",
      "turnover": "2038305.3",
      "trades": "427"
    },
    {
      "date": "2023-03-17",
      "bid": "8.3961",
      "ask": "8.4068",
      "open": "8.4904",
      "high": "8.8746",
      "low": "8.3374",
      "close": "8.3908",
      "average": "8.6412",
      "volume": "346981.79",
      "turnover": "2998348.04",
      "trades": "417"
    },
    {
      "date": "2023-03-20",
      "bid": "8.2182",
      "ask": "8.2378",
      "open": "8.3854",
      "high": "8.3854",
      "low": "8.1079",
      "close": "8.1631",
      "average": "8.2039",
      "volume": "288389.95",
      "turnover": "2365951.79",
      "trades": "411"
    },
    {
      "date": "2023-03-21",
      "bid": "8.5082",
      "ask": "8.5331",
      "open": "8.1382",
      "high": "8.5366",
      "low": "8.1382",
      "close": "8.4975",
      "average": "8.4183",
      "volume": "260845.16",
      "turnover": "2195869.6",
      "trades": "354"
    },
    {
      "date": "2023-03-22",
      "bid": "8.5882",
      "ask": "8.6114",
      "open": "8.4975",
      "high": "8.7163",
      "low": "8.1827",
      "close": "8.5438",
      "average": "8.4057",
      "volume": "374842.51",
      "turnover": "3150843.71",
      "trades": "449"
    },
    {
      "date": "2023-03-23",
      "bid": "8.7412",
      "ask": "8.7608",
      "open": "8.5366",
      "high": "8.7626",
      "low": "8.4406",
      "close": "8.7394",
      "average": "8.6591",
      "volume": "227621.42",
      "turnover": "1971017.76",
      "trades": "337"
    },
    {
      "date": "2023-03-24",
      "bid": "9.7836",
      "ask": "9.8414",
      "open": "8.7537",
      "high": "11.0288",
      "low": "8.7288",
      "close": "9.837",
      "average": "9.9424",
      "volume": "2275619.44",
      "turnover": "22625093.64",
      "trades": "2283"
    },
    {
      "date": "2023-03-27",
      "bid": "9.9393",
      "ask": "9.9615",
      "open": "9.8459",
      "high": "10.2906",
      "low": "9.37",
      "close": "9.9926",
      "average": "9.6947",
      "volume": "595911.37",
      "turnover": "5777176.11",
      "trades": "751"
    },
    {
      "date": "2023-03-28",
      "bid": "9.6102",
      "ask": "9.6369",
      "open": "10.0682",
      "high": "10.4507",
      "low": "9.5657",
      "close": "9.5968",
      "average": "9.8891",
      "volume": "420258.41",
      "turnover": "4155981.83",
      "trades": "524"
    },
    {
      "date": "2023-03-29",
      "bid": "10.1616",
      "ask": "10.1972",
      "open": "9.5968",
      "high": "10.2684",
      "low": "9.3878",
      "close": "10.2194",
      "average": "10.0279",
      "volume": "986713.65",
      "turnover": "9894742.08",
      "trades": "841"
    },
    {
      "date": "2023-03-30",
      "bid": "10.4551",
      "ask": "10.504",
      "open": "10.2283",
      "high": "10.6152",
      "low": "10.1394",
      "close": "10.4685",
      "average": "10.3769",
      "volume": "549987.28",
      "turnover": "5707189.69",
      "trades": "590"
    },
    {
      "date": "2023-03-31",
      "bid": "9.8414",
      "ask": "9.9037",
      "open": "10.4685",
      "high": "10.4685",
      "low": "9.797",
      "close": "9.8192",
      "average": "9.982",
      "volume": "568256.4",
      "turnover": "5672332.72",
      "trades": "611"
    },
    {
      "date": "2023-04-03",
      "bid": "10.126",
      "ask": "10.1616",
      "open": "9.8281",
      "high": "10.4507",
      "low": "9.3967",
      "close": "10.126",
      "average": "9.9191",
      "volume": "835599.03",
      "turnover": "8288381.75",
      "trades": "697"
    },
    {
      "date": "2023-04-04",
      "bid": "10.1172",
      "ask": "10.1438",
      "open": "10.126",
      "high": "10.4952",
      "low": "9.9659",
      "close": "10.1705",
      "average": "10.2722",
      "volume": "671221.9",
      "turnover": "6894925.25",
      "trades": "754"
    },
    {
      "date": "2023-04-05",
      "bid": "10.1483",
      "ask": "10.1928",
      "open": "10.1705",
      "high": "10.4107",
      "low": "9.9926",
      "close": "10.126",
      "average": "10.2276",
      "volume": "351358.77",
      "turnover": "3593581.16",
      "trades": "449"
    },
    {
      "date": "2023-04-06",
      "bid": "10.0949",
      "ask": "10.1305",
      "open": "10.126",
      "high": "10.3617",
      "low": "10.0771",
      "close": "10.0949",
      "average": "10.245",
      "volume": "312090.67",
      "turnover": "3197372.17",
      "trades": "313"
    },
    {
      "date": "2023-04-11",
      "bid": "10.0238",
      "ask": "10.0549",
      "open": "10.0771",
      "high": "10.3173",
      "low": "9.9081",
      "close": "10.086",
      "average": "10.1124",
      "volume": "157835.82",
      "turnover": "1596115.54",
      "trades": "301"
    },
    {
      "date": "2023-04-12",
      "bid": "9.7303",
      "ask": "9.9215",
      "open": "9.9482",
      "high": "10.1705",
      "low": "9.6947",
      "close": "9.7303",
      "average": "9.8607",
      "volume": "299737.74",
      "turnover": "2955660.58",
      "trades": "455"
    },
    {
      "date": "2023-04-13",
      "bid": "9.9304",
      "ask": "9.9437",
      "open": "9.7391",
      "high": "10.0504",
      "low": "9.708",
      "close": "9.9437",
      "average": "9.8721",
      "volume": "193689.35",
      "turnover": "1912139.56",
      "trades": "334"
    },
    {
      "date": "2023-04-14",
      "bid": "10.0994",
      "ask": "10.1305",
      "open": "10.006",
      "high": "10.3217",
      "low": "9.9615",
      "close": "10.0905",
      "average": "10.1718",
      "volume": "330344.05",
      "turnover": "3360225.48",
      "trades": "445"
    },
    {
      "date": "2023-04-17",
      "bid": "9.9304",
      "ask": "9.9615",
      "open": "10.0905",
      "high": "10.2105",
      "low": "9.917",
      "close": "9.9215",
      "average": "9.9901",
      "volume": "106173.18",
      "turnover": "1060694.37",
      "trades": "294"
    },
    {
      "date": "2023-04-18",
      "bid": "9.8681",
      "ask": "9.917",
      "open": "9.9126",
      "high": "10.0682",
      "low": "9.8192",
      "close": "9.8592",
      "average": "9.9281",
      "volume": "172839.91",
      "turnover": "1715980.57",
      "trades": "303"
    },
    {
      "date": "2023-04-19",
      "bid": "9.7391",
      "ask": "9.7747",
      "open": "9.8592",
      "high": "9.8592",
      "low": "9.668",
      "close": "9.7658",
      "average": "9.7463",
      "volume": "126240.1",
      "turnover": "1230379.06",
      "trades": "280"
    },
    {
      "date": "2023-04-20",
      "bid": "9.877",
      "ask": "9.9348",
      "open": "9.7658",
      "high": "10.5574",
      "low": "9.5524",
      "close": "9.8503",
      "average": "9.9958",
      "volume": "417782.65",
      "turnover": "4176106.82",
      "trades": "557"
    },
    {
      "date": "2023-04-21",
      "bid": "9.797",
      "ask": "9.837",
      "open": "9.8503",
      "high": "9.9037",
      "low": "9.7214",
      "close": "9.837",
      "average": "9.8147",
      "volume": "71564.27",
      "turnover": "702385.87",
      "trades": "170"
    },
    {
      "date": "2023-04-24",
      "bid": "9.3923",
      "ask": "9.4857",
      "open": "9.8459",
      "high": "9.8459",
      "low": "9.3033",
      "close": "9.3434",
      "average": "9.5351",
      "volume": "244667.28",
      "turnover": "2332937.89",
      "trades": "341"
    },
    {
      "date": "2023-04-25",
      "bid": "9.499",
      "ask": "9.539",
      "open": "9.3567",
      "high": "9.6591",
      "low": "9.3434",
      "close": "9.4768",
      "average": "9.4881",
      "volume": "112900",
      "turnover": "1071208.25",
      "trades": "275"
    },
    {
      "date": "2023-04-26",
      "bid": "9.4723",
      "ask": "9.4901",
      "open": "9.4768",
      "high": "9.6369",
      "low": "9.3389",
      "close": "9.3967",
      "average": "9.4519",
      "volume": "159277.2",
      "turnover": "1505492.87",
      "trades": "306"
    },
    {
      "date": "2023-04-27",
      "bid": "9.6324",
      "ask": "9.7836",
      "open": "9.3967",
      "high": "9.7836",
      "low": "9.25",
      "close": "9.7125",
      "average": "9.4794",
      "volume": "228324.12",
      "turnover": "2164399.88",
      "trades": "405"
    },
    {
      "date": "2023-04-28",
      "bid": "9.9748",
      "ask": "9.9882",
      "open": "9.7125",
      "high": "10.0415",
      "low": "9.7036",
      "close": "10.0238",
      "average": "9.8993",
      "volume": "220520.19",
      "turnover": "2183021.9",
      "trades": "354"
    },
    {
      "date": "2023-05-02",
      "bid": "9.8325",
      "ask": "9.8726",
      "open": "10.0327",
      "high": "10.2506",
      "low": "9.748",
      "close": "9.8992",
      "average": "9.9927",
      "volume": "279214.35",
      "turnover": "2790121.92",
      "trades": "468"
    },
    {
      "date": "2023-05-03",
      "bid": "9.9659",
      "ask": "10.0238",
      "open": "9.8992",
      "high": "10.1349",
      "low": "9.5879",
      "close": "9.9615",
      "average": "9.8991",
      "volume": "376924.75",
      "turnover": "3731235.97",
      "trades": "483"
    },
    {
      "date": "2023-05-04",
      "bid": "7.7913",
      "ask": "7.8269",
      "open": "9.6057",
      "high": "9.6057",
      "low": "7.3822",
      "close": "7.8322",
      "average": "8.2679",
      "volume": "2212429.12",
      "turnover": "18292097.21",
      "trades": "2207"
    },
    {
      "date": "2023-05-05",
      "bid": "7.2594",
      "ask": "7.2772",
      "open": "7.8714",
      "high": "8.0386",
      "low": "7.0264",
      "close": "7.2007",
      "average": "7.4153",
      "volume": "1852733.49",
      "turnover": "13738662.65",
      "trades": "1697"
    },
    {
      "date": "2023-05-08",
      "bid": "7.2043",
      "ask": "7.231",
      "open": "7.2167",
      "high": "7.7024",
      "low": "7.1064",
      "close": "7.2167",
      "average": "7.4005",
      "volume": "689936.25",
      "turnover": "5105900.51",
      "trades": "769"
    },
    {
      "date": "2023-05-09",
      "bid": "7.0104",
      "ask": "7.0709",
      "open": "7.311",
      "high": "7.3448",
      "low": "6.957",
      "close": "7.0282",
      "average": "7.1032",
      "volume": "512248.26",
      "turnover": "3638653.62",
      "trades": "630"
    },
    {
      "date": "2023-05-10",
      "bid": "7.0958",
      "ask": "7.1527",
      "open": "7.0282",
      "high": "7.3537",
      "low": "6.9375",
      "close": "7.1367",
      "average": "7.1107",
      "volume": "379849.12",
      "turnover": "2701027.5",
      "trades": "445"
    },
    {
      "date": "2023-05-11",
      "bid": "7.0477",
      "ask": "7.0709",
      "open": "7.1367",
      "high": "7.3484",
      "low": "6.893",
      "close": "7.046",
      "average": "7.0552",
      "volume": "551893.01",
      "turnover": "3893763.61",
      "trades": "509"
    },
    {
      "date": "2023-05-12",
      "bid": "7.1687",
      "ask": "7.2505",
      "open": "7.0762",
      "high": "7.2932",
      "low": "6.8503",
      "close": "7.2559",
      "average": "7.1605",
      "volume": "355282.66",
      "turnover": "2544037.21",
      "trades": "451"
    },
    {
      "date": "2023-05-15",
      "bid": "7.0709",
      "ask": "7.0993",
      "open": "7.2559",
      "high": "7.2879",
      "low": "6.9873",
      "close": "7.1171",
      "average": "7.0773",
      "volume": "240172.23",
      "turnover": "1699778.26",
      "trades": "356"
    },
    {
      "date": "2023-05-16",
      "bid": "6.957",
      "ask": "6.9819",
      "open": "7.2043",
      "high": "7.2043",
      "low": "6.9268",
      "close": "7.0211",
      "average": "7.0277",
      "volume": "278155.23",
      "turnover": "1954809.03",
      "trades": "327"
    },
    {
      "date": "2023-05-17",
      "bid": "6.9001",
      "ask": "6.925",
      "open": "6.8894",
      "high": "7.046",
      "low": "6.8877",
      "close": "6.8877",
      "average": "6.9509",
      "volume": "114904.67",
      "turnover": "798695.65",
      "trades": "162"
    },
    {
      "date": "2023-05-19",
      "bid": "7.359",
      "ask": "7.3697",
      "open": "6.941",
      "high": "7.5423",
      "low": "6.9375",
      "close": "7.3519",
      "average": "7.308",
      "volume": "567354.7",
      "turnover": "4146274.08",
      "trades": "619"
    },
    {
      "date": "2023-05-22",
      "bid": "7.4996",
      "ask": "7.5814",
      "open": "7.8269",
      "high": "7.8269",
      "low": "7.0744",
      "close": "7.5547",
      "average": "7.4091",
      "volume": "428825.75",
      "turnover": "3177247.93",
      "trades": "466"
    },
    {
      "date": "2023-05-23",
      "bid": "7.6757",
      "ask": "7.6935",
      "open": "7.5547",
      "high": "7.8714",
      "low": "7.40",
      "close": "7.6917",
      "average": "7.7362",
      "volume": "353415.16",
      "turnover": "2734105.91",
      "trades": "390"
    },
    {
      "date": "2023-05-24",
      "bid": "7.3751",
      "ask": "7.4711",
      "open": "7.5654",
      "high": "7.6365",
      "low": "7.215",
      "close": "7.4035",
      "average": "7.3968",
      "volume": "312964.27",
      "turnover": "2314975.02",
      "trades": "309"
    },
    {
      "date": "2023-05-25",
      "bid": "7.5067",
      "ask": "7.5227",
      "open": "7.4089",
      "high": "7.7379",
      "low": "7.3466",
      "close": "7.5316",
      "average": "7.5624",
      "volume": "196210.08",
      "turnover": "1483831.17",
      "trades": "327"
    },
    {
      "date": "2023-05-26",
      "bid": "7.3039",
      "ask": "7.3519",
      "open": "7.0709",
      "high": "7.5725",
      "low": "7.0709",
      "close": "7.3608",
      "average": "7.3796",
      "volume": "271978.2",
      "turnover": "2007103.78",
      "trades": "344"
    },
    {
      "date": "2023-05-29",
      "bid": "7.1616",
      "ask": "7.2114",
      "open": "7.3608",
      "high": "7.4373",
      "low": "7.1634",
      "close": "7.1989",
      "average": "7.2562",
      "volume": "184786.96",
      "turnover": "1340863.18",
      "trades": "250"
    },
    {
      "date": "2023-05-30",
      "bid": "7.142",
      "ask": "7.2043",
      "open": "7.3875",
      "high": "7.6739",
      "low": "6.9588",
      "close": "7.2043",
      "average": "7.2356",
      "volume": "475796.59",
      "turnover": "3442702.05",
      "trades": "539"
    },
    {
      "date": "2023-05-31",
      "bid": "6.8841",
      "ask": "6.9037",
      "open": "7.1598",
      "high": "7.2096",
      "low": "6.8734",
      "close": "6.8734",
      "average": "7.0407",
      "volume": "515825.85",
      "turnover": "3631808.29",
      "trades": "467"
    },
    {
      "date": "2023-06-01",
      "bid": "7.0122",
      "ask": "7.0353",
      "open": "6.9019",
      "high": "7.0922",
      "low": "6.8841",
      "close": "7.0228",
      "average": "6.9678",
      "volume": "316124.74",
      "turnover": "2202718.54",
      "trades": "290"
    },
    {
      "date": "2023-06-02",
      "bid": "7.2434",
      "ask": "7.2577",
      "open": "7.0264",
      "high": "7.3075",
      "low": "7.0086",
      "close": "7.231",
      "average": "7.1843",
      "volume": "340154.9",
      "turnover": "2443773.27",
      "trades": "437"
    },
    {
      "date": "2023-06-05",
      "bid": "7.1349",
      "ask": "7.2061",
      "open": "7.231",
      "high": "7.2452",
      "low": "6.9819",
      "close": "7.1669",
      "average": "7.1032",
      "volume": "422938.79",
      "turnover": "3004267.2",
      "trades": "345"
    },
    {
      "date": "2023-06-07",
      "bid": "7.0015",
      "ask": "7.0228",
      "open": "7.1669",
      "high": "7.2381",
      "low": "6.9552",
      "close": "7.0015",
      "average": "7.0751",
      "volume": "263993.26",
      "turnover": "1867793.39",
      "trades": "327"
    },
    {
      "date": "2023-06-08",
      "bid": "7.40",
      "ask": "7.4249",
      "open": "7.0015",
      "high": "7.432",
      "low": "6.8716",
      "close": "7.4249",
      "average": "7.1924",
      "volume": "387359.59",
      "turnover": "2786059.38",
      "trades": "526"
    },
    {
      "date": "2023-06-09",
      "bid": "7.40",
      "ask": "7.4622",
      "open": "7.5209",
      "high": "7.9603",
      "low": "7.2612",
      "close": "7.3964",
      "average": "7.6678",
      "volume": "1031724.79",
      "turnover": "7911032.86",
      "trades": "792"
    },
    {
      "date": "2023-06-12",
      "bid": "7.2737",
      "ask": "7.2932",
      "open": "7.3982",
      "high": "7.6294",
      "low": "7.2683",
      "close": "7.2861",
      "average": "7.3888",
      "volume": "438509.54",
      "turnover": "3240052.91",
      "trades": "506"
    },
    {
      "date": "2023-06-13",
      "bid": "7.2292",
      "ask": "7.2754",
      "open": "7.2861",
      "high": "7.5067",
      "low": "7.2043",
      "close": "7.2434",
      "average": "7.269",
      "volume": "332991.84",
      "turnover": "2420547.21",
      "trades": "355"
    },
    {
      "date": "2023-06-14",
      "bid": "7.3092",
      "ask": "7.3377",
      "open": "7.2434",
      "high": "7.3715",
      "low": "7.1491",
      "close": "7.3377",
      "average": "7.2468",
      "volume": "288154.96",
      "turnover": "2088216.26",
      "trades": "288"
    },
    {
      "date": "2023-06-15",
      "bid": "7.3555",
      "ask": "7.359",
      "open": "7.3359",
      "high": "7.40",
      "low": "7.2025",
      "close": "7.3359",
      "average": "7.299",
      "volume": "313345.42",
      "turnover": "2287135.97",
      "trades": "427"
    },
    {
      "date": "2023-06-16",
      "bid": "7.5601",
      "ask": "7.5778",
      "open": "7.3359",
      "high": "7.5796",
      "low": "7.3359",
      "close": "7.5796",
      "average": "7.4563",
      "volume": "549481.34",
      "turnover": "4097164.75",
      "trades": "583"
    },
    {
      "date": "2023-06-19",
      "bid": "8.7483",
      "ask": "8.7697",
      "open": "7.5583",
      "high": "9.0276",
      "low": "7.3822",
      "close": "8.7163",
      "average": "8.4304",
      "volume": "2216761.14",
      "turnover": "18688390.52",
      "trades": "2325"
    },
    {
      "date": "2023-06-20",
      "bid": "8.1026",
      "ask": "8.1489",
      "open": "8.727",
      "high": "8.9831",
      "low": "8.0937",
      "close": "8.0937",
      "average": "8.3289",
      "volume": "1020590.62",
      "turnover": "8500449.58",
      "trades": "1127"
    },
    {
      "date": "2023-06-21",
      "bid": "7.5423",
      "ask": "7.5778",
      "open": "8.083",
      "high": "8.1666",
      "low": "7.5014",
      "close": "7.5014",
      "average": "7.7136",
      "volume": "650432.04",
      "turnover": "5017197.58",
      "trades": "770"
    },
    {
      "date": "2023-06-22",
      "bid": "8.8764",
      "ask": "8.9209",
      "open": "7.5014",
      "high": "8.9831",
      "low": "7.295",
      "close": "8.8853",
      "average": "8.5276",
      "volume": "1588968.46",
      "turnover": "13550187.18",
      "trades": "1831"
    },
    {
      "date": "2023-06-26",
      "bid": "7.9158",
      "ask": "8.0137",
      "open": "8.7786",
      "high": "8.8693",
      "low": "7.8287",
      "close": "7.9959",
      "average": "8.1855",
      "volume": "843509.77",
      "turnover": "6904558.19",
      "trades": "1168"
    },
    {
      "date": "2023-06-27",
      "bid": "8.0154",
      "ask": "8.0315",
      "open": "7.9959",
      "high": "8.1809",
      "low": "7.8411",
      "close": "7.9994",
      "average": "8.0035",
      "volume": "301299.42",
      "turnover": "2411471.58",
      "trades": "584"
    },
    {
      "date": "2023-06-28",
      "bid": "7.8144",
      "ask": "7.8625",
      "open": "8.0048",
      "high": "8.0048",
      "low": "7.7557",
      "close": "7.7771",
      "average": "7.8365",
      "volume": "320316.22",
      "turnover": "2510172.11",
      "trades": "487"
    },
    {
      "date": "2023-06-29",
      "bid": "7.7113",
      "ask": "7.7557",
      "open": "7.8927",
      "high": "7.9603",
      "low": "7.649",
      "close": "7.7379",
      "average": "7.762",
      "volume": "360394.96",
      "turnover": "2797435.09",
      "trades": "416"
    },
    {
      "date": "2023-06-30",
      "bid": "7.7059",
      "ask": "7.7077",
      "open": "7.7379",
      "high": "7.8802",
      "low": "7.649",
      "close": "7.7202",
      "average": "7.7302",
      "volume": "175979.02",
      "turnover": "1360369.18",
      "trades": "307"
    },
    {
      "date": "2023-07-03",
      "bid": "7.6508",
      "ask": "7.7077",
      "open": "7.7379",
      "high": "7.7646",
      "low": "7.5512",
      "close": "7.6508",
      "average": "7.627",
      "volume": "204819.02",
      "turnover": "1562167.6",
      "trades": "296"
    },
    {
      "date": "2023-07-04",
      "bid": "7.5618",
      "ask": "7.6045",
      "open": "7.5654",
      "high": "7.6864",
      "low": "7.5334",
      "close": "7.6045",
      "average": "7.5974",
      "volume": "130800.35",
      "turnover": "993744.87",
      "trades": "275"
    },
    {
      "date": "2023-07-05",
      "bid": "7.6739",
      "ask": "7.7184",
      "open": "7.5992",
      "high": "7.7771",
      "low": "7.4017",
      "close": "7.6935",
      "average": "7.57",
      "volume": "249043.14",
      "turnover": "1885277.3",
      "trades": "368"
    },
    {
      "date": "2023-07-06",
      "bid": "7.432",
      "ask": "7.4622",
      "open": "7.6472",
      "high": "7.6472",
      "low": "7.3466",
      "close": "7.4871",
      "average": "7.418",
      "volume": "220211",
      "turnover": "1633549.03",
      "trades": "345"
    },
    {
      "date": "2023-07-07",
      "bid": "7.4409",
      "ask": "7.4711",
      "open": "7.4871",
      "high": "7.5601",
      "low": "7.3555",
      "close": "7.4658",
      "average": "7.4519",
      "volume": "223556.99",
      "turnover": "1665929.58",
      "trades": "303"
    },
    {
      "date": "2023-07-10",
      "bid": "8.0048",
      "ask": "8.0403",
      "open": "7.4249",
      "high": "8.0937",
      "low": "7.3519",
      "close": "8.0403",
      "average": "7.8788",
      "volume": "507399.05",
      "turnover": "3997723.65",
      "trades": "575"
    },
    {
      "date": "2023-07-11",
      "bid": "7.7931",
      "ask": "7.8714",
      "open": "8.0048",
      "high": "8.0403",
      "low": "7.6935",
      "close": "7.8429",
      "average": "7.8344",
      "volume": "193238.5",
      "turnover": "1513928.7",
      "trades": "337"
    },
    {
      "date": "2023-07-12",
      "bid": "8.3107",
      "ask": "8.3427",
      "open": "7.8429",
      "high": "8.4335",
      "low": "7.6579",
      "close": "8.3036",
      "average": "8.2066",
      "volume": "434204.51",
      "turnover": "3563362.41",
      "trades": "623"
    },
    {
      "date": "2023-07-13",
      "bid": "8.0759",
      "ask": "8.1204",
      "open": "8.2947",
      "high": "8.437",
      "low": "8.0599",
      "close": "8.156",
      "average": "8.215",
      "volume": "148762.53",
      "turnover": "1222097.26",
      "trades": "349"
    },
    {
      "date": "2023-07-14",
      "bid": "8.3605",
      "ask": "8.4068",
      "open": "8.156",
      "high": "9.4278",
      "low": "7.9158",
      "close": "8.4264",
      "average": "8.8346",
      "volume": "1526410.01",
      "turnover": "13485303.4",
      "trades": "1646"
    },
    {
      "date": "2023-07-17",
      "bid": "8.2289",
      "ask": "8.2752",
      "open": "8.4495",
      "high": "8.8035",
      "low": "8.0937",
      "close": "8.2556",
      "average": "8.3496",
      "volume": "543912.56",
      "turnover": "4541454.29",
      "trades": "645"
    },
    {
      "date": "2023-07-18",
      "bid": "8.2502",
      "ask": "8.3125",
      "open": "8.3605",
      "high": "8.5046",
      "low": "8.0937",
      "close": "8.3072",
      "average": "8.2868",
      "volume": "381476.01",
      "turnover": "3161234.56",
      "trades": "526"
    },
    {
      "date": "2023-07-19",
      "bid": "8.3659",
      "ask": "8.389",
      "open": "8.0955",
      "high": "8.542",
      "low": "8.0955",
      "close": "8.3178",
      "average": "8.3876",
      "volume": "370110.23",
      "turnover": "3104360.44",
      "trades": "469"
    },
    {
      "date": "2023-07-20",
      "bid": "8.0902",
      "ask": "8.1275",
      "open": "8.3161",
      "high": "8.3837",
      "low": "8.0457",
      "close": "8.0457",
      "average": "8.1455",
      "volume": "269117.93",
      "turnover": "2192095.86",
      "trades": "385"
    },
    {
      "date": "2023-07-21",
      "bid": "7.898",
      "ask": "7.9603",
      "open": "8.0457",
      "high": "8.1364",
      "low": "7.7113",
      "close": "7.8838",
      "average": "7.8826",
      "volume": "624610.84",
      "turnover": "4923646.96",
      "trades": "618"
    },
    {
      "date": "2023-07-24",
      "bid": "7.8198",
      "ask": "7.8518",
      "open": "7.9158",
      "high": "8.0226",
      "low": "7.7593",
      "close": "7.8127",
      "average": "7.8748",
      "volume": "291590.89",
      "turnover": "2296251.98",
      "trades": "457"
    },
    {
      "date": "2023-07-25",
      "bid": "7.295",
      "ask": "7.3804",
      "open": "7.7433",
      "high": "7.9318",
      "low": "7.2932",
      "close": "7.3484",
      "average": "7.5776",
      "volume": "807938.44",
      "turnover": "6122224.97",
      "trades": "940"
    },
    {
      "date": "2023-07-26",
      "bid": "7.3217",
      "ask": "7.359",
      "open": "7.3484",
      "high": "7.4604",
      "low": "7.1331",
      "close": "7.2932",
      "average": "7.3051",
      "volume": "512043.63",
      "turnover": "3740592.9",
      "trades": "673"
    },
    {
      "date": "2023-07-27",
      "bid": "7.2577",
      "ask": "7.3235",
      "open": "7.2932",
      "high": "7.40",
      "low": "7.2399",
      "close": "7.2577",
      "average": "7.2969",
      "volume": "221650.14",
      "turnover": "1617361.43",
      "trades": "309"
    },
    {
      "date": "2023-07-28",
      "bid": "7.2879",
      "ask": "7.3021",
      "open": "7.2577",
      "high": "7.3252",
      "low": "7.1278",
      "close": "7.279",
      "average": "7.236",
      "volume": "273285.79",
      "turnover": "1977513.78",
      "trades": "326"
    },
    {
      "date": "2023-07-31",
      "bid": "7.1634",
      "ask": "7.2078",
      "open": "7.2737",
      "high": "7.3875",
      "low": "7.1331",
      "close": "7.1616",
      "average": "7.2258",
      "volume": "197851.59",
      "turnover": "1429639.45",
      "trades": "371"
    },
    {
      "date": "2023-08-01",
      "bid": "7.1776",
      "ask": "7.1901",
      "open": "7.2132",
      "high": "7.2932",
      "low": "7.1367",
      "close": "7.1989",
      "average": "7.2025",
      "volume": "112979.83",
      "turnover": "813740.76",
      "trades": "275"
    },
    {
      "date": "2023-08-02",
      "bid": "7.0709",
      "ask": "7.1242",
      "open": "7.1989",
      "high": "7.2132",
      "low": "6.9908",
      "close": "7.0673",
      "average": "7.1068",
      "volume": "489711.21",
      "turnover": "3480297.1",
      "trades": "400"
    },
    {
      "date": "2023-08-03",
      "bid": "7.1438",
      "ask": "7.1829",
      "open": "7.0673",
      "high": "7.2932",
      "low": "7.0264",
      "close": "7.1385",
      "average": "7.1965",
      "volume": "158239.45",
      "turnover": "1138766.88",
      "trades": "324"
    },
    {
      "date": "2023-08-04",
      "bid": "7.1563",
      "ask": "7.1865",
      "open": "7.1385",
      "high": "7.3377",
      "low": "7.1153",
      "close": "7.1847",
      "average": "7.1976",
      "volume": "158983.75",
      "turnover": "1144317.56",
      "trades": "312"
    },
    {
      "date": "2023-08-07",
      "bid": "7.0993",
      "ask": "7.1794",
      "open": "7.1865",
      "high": "7.4195",
      "low": "7.0353",
      "close": "7.1545",
      "average": "7.2091",
      "volume": "344344.12",
      "turnover": "2482418.77",
      "trades": "488"
    },
    {
      "date": "2023-08-08",
      "bid": "6.9748",
      "ask": "7.0086",
      "open": "7.0993",
      "high": "7.1829",
      "low": "6.9108",
      "close": "6.973",
      "average": "7.0052",
      "volume": "224950.03",
      "turnover": "1575848.34",
      "trades": "397"
    },
    {
      "date": "2023-08-09",
      "bid": "6.989",
      "ask": "7.0531",
      "open": "6.9819",
      "high": "7.2932",
      "low": "6.9819",
      "close": "7.0584",
      "average": "7.0737",
      "volume": "353108.22",
      "turnover": "2497805.13",
      "trades": "451"
    },
    {
      "date": "2023-08-10",
      "bid": "7.2025",
      "ask": "7.2043",
      "open": "6.9375",
      "high": "7.9603",
      "low": "6.9375",
      "close": "7.1171",
      "average": "7.4319",
      "volume": "846646.63",
      "turnover": "6292254.61",
      "trades": "1103"
    },
    {
      "date": "2023-08-11",
      "bid": "7.0371",
      "ask": "7.0638",
      "open": "7.1153",
      "high": "7.2043",
      "low": "6.9926",
      "close": "7.0157",
      "average": "7.0965",
      "volume": "150860.52",
      "turnover": "1070583.36",
      "trades": "316"
    },
    {
      "date": "2023-08-14",
      "bid": "6.6706",
      "ask": "6.7169",
      "open": "6.973",
      "high": "6.9802",
      "low": "6.619",
      "close": "6.6724",
      "average": "6.7522",
      "volume": "641529.65",
      "turnover": "4331739.18",
      "trades": "629"
    },
    {
      "date": "2023-08-15",
      "bid": "6.386",
      "ask": "6.4145",
      "open": "6.6724",
      "high": "6.7649",
      "low": "6.2935",
      "close": "6.3825",
      "average": "6.4418",
      "volume": "236992.65",
      "turnover": "1526661.04",
      "trades": "465"
    },
    {
      "date": "2023-08-16",
      "bid": "6.2348",
      "ask": "6.2562",
      "open": "6.386",
      "high": "6.5283",
      "low": "6.1583",
      "close": "6.217",
      "average": "6.3252",
      "volume": "206893.4",
      "turnover": "1308650.42",
      "trades": "359"
    },
    {
      "date": "2023-08-17",
      "bid": "6.1388",
      "ask": "6.1921",
      "open": "6.2135",
      "high": "6.2579",
      "low": "6.0285",
      "close": "6.1423",
      "average": "6.138",
      "volume": "257997.25",
      "turnover": "1583615.63",
      "trades": "353"
    },
    {
      "date": "2023-08-18",
      "bid": "6.032",
      "ask": "6.1103",
      "open": "6.1423",
      "high": "6.2668",
      "low": "5.9609",
      "close": "6.0409",
      "average": "6.0207",
      "volume": "231478.97",
      "turnover": "1393690.62",
      "trades": "369"
    },
    {
      "date": "2023-08-21",
      "bid": "5.8844",
      "ask": "5.9057",
      "open": "5.9591",
      "high": "6.1014",
      "low": "5.8275",
      "close": "5.8737",
      "average": "5.9149",
      "volume": "194281.87",
      "turnover": "1149165.46",
      "trades": "335"
    },
    {
      "date": "2023-08-22",
      "bid": "6.0391",
      "ask": "6.0587",
      "open": "5.8737",
      "high": "6.1032",
      "low": "5.8737",
      "close": "6.0374",
      "average": "5.9707",
      "volume": "133524.58",
      "turnover": "797247.75",
      "trades": "226"
    },
    {
      "date": "2023-08-23",
      "bid": "6.1477",
      "ask": "6.169",
      "open": "6.0374",
      "high": "6.3593",
      "low": "5.9484",
      "close": "6.1405",
      "average": "6.217",
      "volume": "126785.39",
      "turnover": "788236.47",
      "trades": "272"
    },
    {
      "date": "2023-08-24",
      "bid": "6.0231",
      "ask": "6.0729",
      "open": "6.1405",
      "high": "6.2348",
      "low": "6.0036",
      "close": "6.1921",
      "average": "6.0916",
      "volume": "76798",
      "turnover": "467830.42",
      "trades": "173"
    },
    {
      "date": "2023-08-25",
      "bid": "6.7204",
      "ask": "6.7596",
      "open": "6.1903",
      "high": "7.9158",
      "low": "6.048",
      "close": "6.7293",
      "average": "6.9407",
      "volume": "1101486.78",
      "turnover": "7645223.55",
      "trades": "1313"
    },
    {
      "date": "2023-08-28",
      "bid": "6.5764",
      "ask": "6.6262",
      "open": "6.7329",
      "high": "7.0869",
      "low": "6.5479",
      "close": "6.5479",
      "average": "6.731",
      "volume": "272536.99",
      "turnover": "1834476.63",
      "trades": "470"
    },
    {
      "date": "2023-08-29",
      "bid": "6.4145",
      "ask": "6.4358",
      "open": "6.5479",
      "high": "6.7276",
      "low": "6.4038",
      "close": "6.4376",
      "average": "6.5131",
      "volume": "171223.13",
      "turnover": "1115206.13",
      "trades": "272"
    },
    {
      "date": "2023-08-30",
      "bid": "6.5016",
      "ask": "6.5177",
      "open": "6.4376",
      "high": "6.6866",
      "low": "6.4376",
      "close": "6.5194",
      "average": "6.5421",
      "volume": "197513.17",
      "turnover": "1292155.07",
      "trades": "229"
    },
    {
      "date": "2023-08-31",
      "bid": "7.0922",
      "ask": "7.1153",
      "open": "6.5194",
      "high": "7.1936",
      "low": "6.4963",
      "close": "7.1225",
      "average": "6.8585",
      "volume": "625180.87",
      "turnover": "4287830.84",
      "trades": "501"
    },
    {
      "date": "2023-09-01",
      "bid": "7.0246",
      "ask": "7.1314",
      "open": "7.1153",
      "high": "7.2843",
      "low": "6.804",
      "close": "7.0264",
      "average": "7.0396",
      "volume": "225913.57",
      "turnover": "1590339.52",
      "trades": "314"
    },
    {
      "date": "2023-09-04",
      "bid": "6.7062",
      "ask": "6.7525",
      "open": "6.8485",
      "high": "7.1225",
      "low": "6.6297",
      "close": "6.6991",
      "average": "6.8571",
      "volume": "368373.15",
      "turnover": "2526013.56",
      "trades": "484"
    },
    {
      "date": "2023-09-05",
      "bid": "7.0442",
      "ask": "7.0798",
      "open": "6.6991",
      "high": "7.0976",
      "low": "6.692",
      "close": "7.046",
      "average": "6.9337",
      "volume": "194034.52",
      "turnover": "1345385.31",
      "trades": "374"
    },
    {
      "date": "2023-09-06",
      "bid": "6.9143",
      "ask": "6.9819",
      "open": "7.0798",
      "high": "7.1171",
      "low": "6.8894",
      "close": "6.9161",
      "average": "7.0001",
      "volume": "89109.33",
      "turnover": "623776.36",
      "trades": "173"
    },
    {
      "date": "2023-09-07",
      "bid": "6.7222",
      "ask": "6.7952",
      "open": "6.9161",
      "high": "6.925",
      "low": "6.6973",
      "close": "6.788",
      "average": "6.8032",
      "volume": "124389.46",
      "turnover": "846256.6",
      "trades": "172"
    },
    {
      "date": "2023-09-08",
      "bid": "7.0086",
      "ask": "7.0602",
      "open": "6.788",
      "high": "7.0922",
      "low": "6.772",
      "close": "7.0584",
      "average": "6.9714",
      "volume": "437276.16",
      "turnover": "3048472.27",
      "trades": "353"
    },
    {
      "date": "2023-09-11",
      "bid": "7.3502",
      "ask": "7.3519",
      "open": "7.0584",
      "high": "7.5263",
      "low": "7.0353",
      "close": "7.3519",
      "average": "7.3061",
      "volume": "426931.26",
      "turnover": "3119239.24",
      "trades": "514"
    },
    {
      "date": "2023-09-12",
      "bid": "7.1153",
      "ask": "7.1491",
      "open": "7.3519",
      "high": "7.4249",
      "low": "6.7934",
      "close": "7.1901",
      "average": "7.0775",
      "volume": "580598.1",
      "turnover": "4109193.05",
      "trades": "509"
    },
    {
      "date": "2023-09-13",
      "bid": "7.0602",
      "ask": "7.1082",
      "open": "7.1901",
      "high": "7.1901",
      "low": "6.9375",
      "close": "7.1331",
      "average": "7.0553",
      "volume": "160854.62",
      "turnover": "1134881.68",
      "trades": "296"
    },
    {
      "date": "2023-09-14",
      "bid": "8.1827",
      "ask": "8.2414",
      "open": "7.1331",
      "high": "9.0676",
      "low": "7.0104",
      "close": "8.2716",
      "average": "8.2243",
      "volume": "2125509.97",
      "turnover": "17480801.59",
      "trades": "1866"
    },
    {
      "date": "2023-09-15",
      "bid": "7.7397",
      "ask": "7.8233",
      "open": "8.5189",
      "high": "8.6274",
      "low": "7.3839",
      "close": "7.3839",
      "average": "7.8529",
      "volume": "1197447.74",
      "turnover": "9403485.65",
      "trades": "1168"
    },
    {
      "date": "2023-09-18",
      "bid": "7.3181",
      "ask": "7.3804",
      "open": "7.3911",
      "high": "7.7433",
      "low": "7.2061",
      "close": "7.3092",
      "average": "7.4971",
      "volume": "427919.54",
      "turnover": "3208182.43",
      "trades": "527"
    },
    {
      "date": "2023-09-19",
      "bid": "7.0531",
      "ask": "7.1064",
      "open": "7.3092",
      "high": "7.3092",
      "low": "6.8147",
      "close": "7.0566",
      "average": "7.0906",
      "volume": "539436.63",
      "turnover": "3824969.65",
      "trades": "528"
    },
    {
      "date": "2023-09-20",
      "bid": "7.1385",
      "ask": "7.1616",
      "open": "7.0566",
      "high": "7.2363",
      "low": "7.0264",
      "close": "7.1474",
      "average": "7.1039",
      "volume": "183511.98",
      "turnover": "1303654.42",
      "trades": "358"
    },
    {
      "date": "2023-09-21",
      "bid": "7.0976",
      "ask": "7.1296",
      "open": "7.142",
      "high": "7.3288",
      "low": "7.0887",
      "close": "7.1082",
      "average": "7.1983",
      "volume": "151755.48",
      "turnover": "1092388.33",
      "trades": "274"
    },
    {
      "date": "2023-09-22",
      "bid": "7.4693",
      "ask": "7.5156",
      "open": "7.1153",
      "high": "7.5601",
      "low": "7.1153",
      "close": "7.4889",
      "average": "7.3315",
      "volume": "323458.7",
      "turnover": "2371432.34",
      "trades": "474"
    },
    {
      "date": "2023-09-25",
      "bid": "7.3003",
      "ask": "7.3021",
      "open": "7.649",
      "high": "7.7753",
      "low": "7.1153",
      "close": "7.2932",
      "average": "7.3375",
      "volume": "233263.27",
      "turnover": "1711589.25",
      "trades": "382"
    },
    {
      "date": "2023-09-26",
      "bid": "7.9336",
      "ask": "7.9603",
      "open": "7.2879",
      "high": "8.0048",
      "low": "7.2488",
      "close": "7.9603",
      "average": "7.6105",
      "volume": "1031230.09",
      "turnover": "7848175.89",
      "trades": "956"
    },
    {
      "date": "2023-09-27",
      "bid": "7.5689",
      "ask": "7.6259",
      "open": "7.9603",
      "high": "8.2556",
      "low": "7.5636",
      "close": "7.6045",
      "average": "7.9188",
      "volume": "544879.48",
      "turnover": "4314813.05",
      "trades": "735"
    },
    {
      "date": "2023-09-28",
      "bid": "7.6988",
      "ask": "7.7379",
      "open": "7.8215",
      "high": "8.0581",
      "low": "7.0762",
      "close": "7.6437",
      "average": "7.4224",
      "volume": "942662.68",
      "turnover": "6996848.34",
      "trades": "850"
    },
    {
      "date": "2023-09-29",
      "bid": "7.6561",
      "ask": "7.6864",
      "open": "7.6437",
      "high": "7.9123",
      "low": "7.416",
      "close": "7.6792",
      "average": "7.7522",
      "volume": "181059.83",
      "turnover": "1403621.15",
      "trades": "382"
    },
    {
      "date": "2023-10-02",
      "bid": "7.3466",
      "ask": "7.3893",
      "open": "7.9745",
      "high": "8.0012",
      "low": "7.3324",
      "close": "7.3466",
      "average": "7.5895",
      "volume": "171435.63",
      "turnover": "1301122.4",
      "trades": "343"
    },
    {
      "date": "2023-10-03",
      "bid": "7.2754",
      "ask": "7.3377",
      "open": "7.3466",
      "high": "7.4711",
      "low": "7.2577",
      "close": "7.3306",
      "average": "7.3247",
      "volume": "132049.47",
      "turnover": "967229.84",
      "trades": "205"
    },
    {
      "date": "2023-10-04",
      "bid": "7.1171",
      "ask": "7.1901",
      "open": "7.3252",
      "high": "7.3252",
      "low": "7.1047",
      "close": "7.174",
      "average": "7.1825",
      "volume": "130832.95",
      "turnover": "939719.26",
      "trades": "223"
    },
    {
      "date": "2023-10-05",
      "bid": "7.2043",
      "ask": "7.247",
      "open": "7.174",
      "high": "7.3804",
      "low": "7.1242",
      "close": "7.1989",
      "average": "7.2271",
      "volume": "81812.48",
      "turnover": "591265.86",
      "trades": "198"
    },
    {
      "date": "2023-10-06",
      "bid": "7.1153",
      "ask": "7.1776",
      "open": "7.1989",
      "high": "7.4569",
      "low": "7.0709",
      "close": "7.142",
      "average": "7.1644",
      "volume": "174691.67",
      "turnover": "1251567.72",
      "trades": "309"
    },
    {
      "date": "2023-10-09",
      "bid": "6.8574",
      "ask": "6.9001",
      "open": "7.1153",
      "high": "7.1278",
      "low": "6.8076",
      "close": "6.8645",
      "average": "6.9409",
      "volume": "146113.63",
      "turnover": "1014166.71",
      "trades": "245"
    },
    {
      "date": "2023-10-10",
      "bid": "7.1082",
      "ask": "7.1865",
      "open": "6.8663",
      "high": "7.2327",
      "low": "6.8663",
      "close": "7.174",
      "average": "7.0804",
      "volume": "92591.36",
      "turnover": "655586.92",
      "trades": "242"
    },
    {
      "date": "2023-10-11",
      "bid": "7.0228",
      "ask": "7.0602",
      "open": "7.1723",
      "high": "7.2505",
      "low": "6.9588",
      "close": "7.0282",
      "average": "7.075",
      "volume": "116966.68",
      "turnover": "827542.57",
      "trades": "193"
    },
    {
      "date": "2023-10-12",
      "bid": "6.8734",
      "ask": "6.8948",
      "open": "7.0264",
      "high": "7.1918",
      "low": "6.8485",
      "close": "6.8539",
      "average": "6.9883",
      "volume": "112900",
      "turnover": "788986.37",
      "trades": "218"
    },
    {
      "date": "2023-10-13",
      "bid": "6.877",
      "ask": "6.9535",
      "open": "6.8752",
      "high": "6.9819",
      "low": "6.7845",
      "close": "6.8627",
      "average": "6.8611",
      "volume": "151934.25",
      "turnover": "1042441.11",
      "trades": "250"
    },
    {
      "date": "2023-10-16",
      "bid": "6.7738",
      "ask": "6.804",
      "open": "6.7382",
      "high": "6.845",
      "low": "6.6884",
      "close": "6.7774",
      "average": "6.7586",
      "volume": "112256.89",
      "turnover": "758705.62",
      "trades": "221"
    },
    {
      "date": "2023-10-17",
      "bid": "6.6973",
      "ask": "6.7169",
      "open": "6.7774",
      "high": "6.909",
      "low": "6.6457",
      "close": "6.6706",
      "average": "6.7208",
      "volume": "110072.33",
      "turnover": "739775.68",
      "trades": "230"
    },
    {
      "date": "2023-10-18",
      "bid": "6.3593",
      "ask": "6.4038",
      "open": "6.6706",
      "high": "6.7969",
      "low": "6.3558",
      "close": "6.402",
      "average": "6.5165",
      "volume": "109396.61",
      "turnover": "712885.38",
      "trades": "194"
    },
    {
      "date": "2023-10-19",
      "bid": "6.3771",
      "ask": "6.4216",
      "open": "6.3718",
      "high": "6.7453",
      "low": "6.37",
      "close": "6.3914",
      "average": "6.4415",
      "volume": "191563.26",
      "turnover": "1233974.34",
      "trades": "204"
    },
    {
      "date": "2023-10-20",
      "bid": "6.2473",
      "ask": "6.4056",
      "open": "6.3718",
      "high": "6.4963",
      "low": "6.1814",
      "close": "6.2526",
      "average": "6.3186",
      "volume": "262270.8",
      "turnover": "1657191.77",
      "trades": "262"
    },
    {
      "date": "2023-10-23",
      "bid": "6.3611",
      "ask": "6.3842",
      "open": "6.2526",
      "high": "6.7151",
      "low": "6.1548",
      "close": "6.338",
      "average": "6.3072",
      "volume": "154196.38",
      "turnover": "973263.48",
      "trades": "266"
    },
    {
      "date": "2023-10-24",
      "bid": "6.3487",
      "ask": "6.4198",
      "open": "6.3149",
      "high": "6.7133",
      "low": "6.2259",
      "close": "6.3504",
      "average": "6.3736",
      "volume": "165009",
      "turnover": "1052211.28",
      "trades": "179"
    },
    {
      "date": "2023-10-25",
      "bid": "6.3771",
      "ask": "6.4892",
      "open": "6.6706",
      "high": "6.7418",
      "low": "5.8008",
      "close": "6.4625",
      "average": "6.2751",
      "volume": "435118.58",
      "turnover": "2730424.16",
      "trades": "404"
    },
    {
      "date": "2023-10-26",
      "bid": "6.2259",
      "ask": "6.2864",
      "open": "6.4625",
      "high": "6.4625",
      "low": "6.2259",
      "close": "6.2259",
      "average": "6.3171",
      "volume": "114106.4",
      "turnover": "720824.38",
      "trades": "206"
    },
    {
      "date": "2023-10-27",
      "bid": "6.2455",
      "ask": "6.2633",
      "open": "6.3149",
      "high": "6.4447",
      "low": "6.1405",
      "close": "6.2046",
      "average": "6.2657",
      "volume": "98253.45",
      "turnover": "615631.78",
      "trades": "185"
    },
    {
      "date": "2023-10-30",
      "bid": "6.3202",
      "ask": "6.3736",
      "open": "6.2046",
      "high": "6.4892",
      "low": "6.1743",
      "close": "6.3398",
      "average": "6.3455",
      "volume": "161521.35",
      "turnover": "1024931.11",
      "trades": "249"
    },
    {
      "date": "2023-10-31",
      "bid": "6.4465",
      "ask": "6.4927",
      "open": "6.338",
      "high": "6.6528",
      "low": "6.3255",
      "close": "6.3967",
      "average": "6.466",
      "volume": "143378.15",
      "turnover": "927122.39",
      "trades": "252"
    },
    {
      "date": "2023-11-01",
      "bid": "6.201",
      "ask": "6.2686",
      "open": "6.4501",
      "high": "6.5817",
      "low": "6.201",
      "close": "6.2028",
      "average": "6.3364",
      "volume": "122072.23",
      "turnover": "773504.81",
      "trades": "215"
    },
    {
      "date": "2023-11-02",
      "bid": "6.2615",
      "ask": "6.37",
      "open": "6.2259",
      "high": "6.4927",
      "low": "6.2259",
      "close": "6.2615",
      "average": "6.3162",
      "volume": "200719.74",
      "turnover": "1267802.05",
      "trades": "271"
    },
    {
      "date": "2023-11-03",
      "bid": "6.4038",
      "ask": "6.4767",
      "open": "6.2615",
      "high": "6.5408",
      "low": "6.2615",
      "close": "6.4056",
      "average": "6.4442",
      "volume": "82881.71",
      "turnover": "534109.1",
      "trades": "198"
    },
    {
      "date": "2023-11-06",
      "bid": "6.507",
      "ask": "6.5639",
      "open": "6.4056",
      "high": "6.5781",
      "low": "6.3931",
      "close": "6.5497",
      "average": "6.4747",
      "volume": "74556.1",
      "turnover": "482728.22",
      "trades": "228"
    },
    {
      "date": "2023-11-07",
      "bid": "6.4927",
      "ask": "6.5728",
      "open": "6.5497",
      "high": "6.6706",
      "low": "6.3682",
      "close": "6.4732",
      "average": "6.471",
      "volume": "202701.92",
      "turnover": "1311708.56",
      "trades": "281"
    },
    {
      "date": "2023-11-08",
      "bid": "6.217",
      "ask": "6.2188",
      "open": "6.4305",
      "high": "6.4305",
      "low": "5.9022",
      "close": "6.2188",
      "average": "6.2268",
      "volume": "261553.48",
      "turnover": "1628660.66",
      "trades": "414"
    },
    {
      "date": "2023-11-09",
      "bid": "6.1779",
      "ask": "6.2562",
      "open": "6.2081",
      "high": "6.6938",
      "low": "5.5233",
      "close": "6.2579",
      "average": "6.2001",
      "volume": "482907.93",
      "turnover": "2994097.68",
      "trades": "614"
    },
    {
      "date": "2023-11-10",
      "bid": "6.0427",
      "ask": "6.1423",
      "open": "6.2259",
      "high": "6.3415",
      "low": "6.0302",
      "close": "6.0302",
      "average": "6.1113",
      "volume": "134759.09",
      "turnover": "823552.49",
      "trades": "268"
    },
    {
      "date": "2023-11-13",
      "bid": "5.8755",
      "ask": "5.9057",
      "open": "5.9698",
      "high": "6.201",
      "low": "5.8701",
      "close": "5.8701",
      "average": "5.9978",
      "volume": "100300.84",
      "turnover": "601591.6",
      "trades": "268"
    },
    {
      "date": "2023-11-14",
      "bid": "6.1992",
      "ask": "6.2259",
      "open": "5.9431",
      "high": "6.2953",
      "low": "5.8737",
      "close": "6.1992",
      "average": "6.1101",
      "volume": "145379.44",
      "turnover": "888288.53",
      "trades": "292"
    },
    {
      "date": "2023-11-15",
      "bid": "6.0036",
      "ask": "6.048",
      "open": "6.1992",
      "high": "6.4038",
      "low": "6.0391",
      "close": "6.0391",
      "average": "6.176",
      "volume": "119924.77",
      "turnover": "740661.73",
      "trades": "294"
    },
    {
      "date": "2023-11-16",
      "bid": "6.0676",
      "ask": "6.1352",
      "open": "6.2241",
      "high": "6.2633",
      "low": "6.0551",
      "close": "6.1316",
      "average": "6.1332",
      "volume": "70655.82",
      "turnover": "433343.79",
      "trades": "160"
    },
    {
      "date": "2023-11-17",
      "bid": null,
      "ask": null,
      "open": "6.1281",
      "high": "7.1153",
      "low": "5.8986",
      "close": "7.1153",
      "average": "6.617",
      "volume": "1330048.14",
      "turnover": "8800959.18",
      "trades": "1210"
    },
    {
      "date": "2023-11-20",
      "bid": "7.7255",
      "ask": "7.7824",
      "open": "7.0495",
      "high": "8.0048",
      "low": "6.7614",
      "close": "7.754",
      "average": "7.6772",
      "volume": "817634.6",
      "turnover": "6277202.96",
      "trades": "1225"
    },
    {
      "date": "2023-11-21",
      "bid": "7.7113",
      "ask": "7.7717",
      "open": "7.7824",
      "high": "8.3605",
      "low": "7.4889",
      "close": "7.7913",
      "average": "7.9628",
      "volume": "588689.85",
      "turnover": "4687657.41",
      "trades": "834"
    },
    {
      "date": "2023-11-22",
      "bid": "7.5174",
      "ask": "7.5939",
      "open": "7.7913",
      "high": "7.8838",
      "low": "7.2719",
      "close": "7.4604",
      "average": "7.4926",
      "volume": "290440.71",
      "turnover": "2176180.64",
      "trades": "448"
    },
    {
      "date": "2023-11-23",
      "bid": "7.7397",
      "ask": "7.8251",
      "open": "7.4515",
      "high": "7.9603",
      "low": "7.4106",
      "close": "7.8091",
      "average": "7.7757",
      "volume": "198462.1",
      "turnover": "1543179.85",
      "trades": "461"
    },
    {
      "date": "2023-11-24",
      "bid": "7.6543",
      "ask": "7.7362",
      "open": "7.8091",
      "high": "8.0048",
      "low": "7.4711",
      "close": "7.6668",
      "average": "7.7067",
      "volume": "126237.85",
      "turnover": "972886.72",
      "trades": "275"
    },
    {
      "date": "2023-11-27",
      "bid": "7.8055",
      "ask": "7.9016",
      "open": "7.6668",
      "high": "8.1382",
      "low": "7.6668",
      "close": "7.8731",
      "average": "7.9414",
      "volume": "192494.2",
      "turnover": "1528686.82",
      "trades": "369"
    },
    {
      "date": "2023-11-28",
      "bid": "8.1204",
      "ask": "8.1328",
      "open": "7.898",
      "high": "8.1649",
      "low": "7.5992",
      "close": "8.0813",
      "average": "7.8978",
      "volume": "563674.79",
      "turnover": "4451807.73",
      "trades": "430"
    },
    {
      "date": "2023-11-29",
      "bid": "7.9016",
      "ask": "7.9034",
      "open": "8.0813",
      "high": "8.1666",
      "low": "7.5689",
      "close": "7.8429",
      "average": "7.8654",
      "volume": "179671.29",
      "turnover": "1413193.42",
      "trades": "310"
    },
    {
      "date": "2023-11-30",
      "bid": "7.4106",
      "ask": "7.4676",
      "open": "7.8429",
      "high": "7.9354",
      "low": "7.311",
      "close": "7.3626",
      "average": "7.5762",
      "volume": "209904.34",
      "turnover": "1590286.72",
      "trades": "333"
    },
    {
      "date": "2023-12-01",
      "bid": "7.6259",
      "ask": "7.649",
      "open": "7.3626",
      "high": "7.7379",
      "low": "7.3626",
      "close": "7.6099",
      "average": "7.5904",
      "volume": "85044.9",
      "turnover": "645527.38",
      "trades": "210"
    },
    {
      "date": "2023-12-04",
      "bid": "7.5601",
      "ask": "7.6294",
      "open": "7.6116",
      "high": "7.8304",
      "low": "7.4017",
      "close": "7.6116",
      "average": "7.6034",
      "volume": "142295.43",
      "turnover": "1081935.27",
      "trades": "256"
    },
    {
      "date": "2023-12-05",
      "bid": "7.5014",
      "ask": "7.5512",
      "open": "7.5601",
      "high": "7.6241",
      "low": "7.4089",
      "close": "7.5316",
      "average": "7.5167",
      "volume": "118947.74",
      "turnover": "894090.59",
      "trades": "241"
    },
    {
      "date": "2023-12-06",
      "bid": "7.8642",
      "ask": "7.9069",
      "open": "7.5316",
      "high": "8.0599",
      "low": "7.4711",
      "close": "7.8482",
      "average": "7.841",
      "volume": "326946.35",
      "turnover": "2563601.75",
      "trades": "441"
    },
    {
      "date": "2023-12-07",
      "bid": "7.9176",
      "ask": "7.9603",
      "open": "7.8802",
      "high": "8.003",
      "low": "7.7451",
      "close": "7.9425",
      "average": "7.8959",
      "volume": "213939.53",
      "turnover": "1689248.53",
      "trades": "312"
    },
    {
      "date": "2023-12-08",
      "bid": "7.7646",
      "ask": "7.818",
      "open": "7.9425",
      "high": "7.9977",
      "low": "7.6935",
      "close": "7.7308",
      "average": "7.8407",
      "volume": "209643.49",
      "turnover": "1643761.61",
      "trades": "321"
    },
    {
      "date": "2023-12-11",
      "bid": "7.5405",
      "ask": "7.6045",
      "open": "7.7308",
      "high": "7.8802",
      "low": "7.3928",
      "close": "7.5885",
      "average": "7.5257",
      "volume": "220187.39",
      "turnover": "1657088.93",
      "trades": "341"
    },
    {
      "date": "2023-12-12",
      "bid": "7.3288",
      "ask": "7.3662",
      "open": "7.5885",
      "high": "7.7166",
      "low": "7.2932",
      "close": "7.3146",
      "average": "7.4376",
      "volume": "181071.08",
      "turnover": "1346741.49",
      "trades": "291"
    },
    {
      "date": "2023-12-13",
      "bid": "7.2541",
      "ask": "7.3359",
      "open": "7.3146",
      "high": "7.3839",
      "low": "7.2327",
      "close": "7.3341",
      "average": "7.2923",
      "volume": "124161.22",
      "turnover": "905419.88",
      "trades": "194"
    },
    {
      "date": "2023-12-14",
      "bid": "7.4142",
      "ask": "7.4942",
      "open": "7.3341",
      "high": "7.6116",
      "low": "7.3288",
      "close": "7.4889",
      "average": "7.4399",
      "volume": "201028.93",
      "turnover": "1495645.97",
      "trades": "274"
    },
    {
      "date": "2023-12-15",
      "bid": "7.2665",
      "ask": "7.3181",
      "open": "7.4889",
      "high": "7.5565",
      "low": "7.1509",
      "close": "7.3448",
      "average": "7.3132",
      "volume": "226558.93",
      "turnover": "1656880.05",
      "trades": "318"
    },
    {
      "date": "2023-12-18",
      "bid": "7.0406",
      "ask": "7.0531",
      "open": "7.343",
      "high": "7.343",
      "low": "6.957",
      "close": "7.0406",
      "average": "7.0614",
      "volume": "227312.23",
      "turnover": "1605156.38",
      "trades": "298"
    },
    {
      "date": "2023-12-19",
      "bid": "6.9303",
      "ask": "6.9339",
      "open": "7.0406",
      "high": "7.1829",
      "low": "6.893",
      "close": "6.9321",
      "average": "7.0009",
      "volume": "176342.17",
      "turnover": "1234563.97",
      "trades": "237"
    },
    {
      "date": "2023-12-20",
      "bid": "6.8094",
      "ask": "6.8485",
      "open": "6.9321",
      "high": "6.9321",
      "low": "6.7596",
      "close": "6.7969",
      "average": "6.8434",
      "volume": "99752.17",
      "turnover": "682653.43",
      "trades": "209"
    },
    {
      "date": "2023-12-21",
      "bid": "6.8094",
      "ask": "6.8414",
      "open": "6.6884",
      "high": "7.0139",
      "low": "6.6208",
      "close": "6.8396",
      "average": "6.7856",
      "volume": "129818.82",
      "turnover": "880909.05",
      "trades": "208"
    },
    {
      "date": "2023-12-22",
      "bid": "6.9641",
      "ask": "7.0264",
      "open": "6.8396",
      "high": "7.046",
      "low": "6.8183",
      "close": "7.0246",
      "average": "6.8964",
      "volume": "186312.67",
      "turnover": "1284890.95",
      "trades": "207"
    },
    {
      "date": "2023-12-27",
      "bid": "6.7863",
      "ask": "6.8343",
      "open": "7.0246",
      "high": "7.0246",
      "low": "6.724",
      "close": "6.788",
      "average": "6.8526",
      "volume": "253673.1",
      "turnover": "1738336.87",
      "trades": "397"
    },
    {
      "date": "2023-12-28",
      "bid": "6.7578",
      "ask": "6.8094",
      "open": "6.7952",
      "high": "6.8396",
      "low": "6.6653",
      "close": "6.7685",
      "average": "6.7556",
      "volume": "198269.84",
      "turnover": "1339439.53",
      "trades": "258"
    },
    {
      "date": "2023-12-29",
      "bid": "6.7685",
      "ask": "6.7969",
      "open": "6.7685",
      "high": "7.0015",
      "low": "6.7151",
      "close": "6.8129",
      "average": "6.8032",
      "volume": "226906.35",
      "turnover": "1543692.32",
      "trades": "251"
    },
    {
      "date": "2024-01-02",
      "bid": "6.8983",
      "ask": "6.909",
      "open": "6.8147",
      "high": "6.9357",
      "low": "6.7258",
      "close": "6.9143",
      "average": "6.8255",
      "volume": "128874.38",
      "turnover": "879633.54",
      "trades": "271"
    },
    {
      "date": "2024-01-03",
      "bid": "6.8503",
      "ask": "6.861",
      "open": "6.9143",
      "high": "6.9339",
      "low": "6.7774",
      "close": "6.8645",
      "average": "6.817",
      "volume": "85873.53",
      "turnover": "585408.55",
      "trades": "154"
    },
    {
      "date": "2024-01-04",
      "bid": "6.8788",
      "ask": "6.9108",
      "open": "6.8645",
      "high": "6.9321",
      "low": "6.8129",
      "close": "6.9179",
      "average": "6.8595",
      "volume": "45822.9",
      "turnover": "314323.75",
      "trades": "130"
    },
    {
      "date": "2024-01-05",
      "bid": "6.8165",
      "ask": "6.8485",
      "open": "6.9179",
      "high": "6.9552",
      "low": "6.8129",
      "close": "6.8485",
      "average": "6.8851",
      "volume": "30777.21",
      "turnover": "211903.77",
      "trades": "89"
    },
    {
      "date": "2024-01-08",
      "bid": "6.7756",
      "ask": "6.804",
      "open": "6.8485",
      "high": "6.8485",
      "low": "6.708",
      "close": "6.8094",
      "average": "6.7762",
      "volume": "101977.21",
      "turnover": "691024.1",
      "trades": "175"
    },
    {
      "date": "2024-01-09",
      "bid": "6.7133",
      "ask": "6.7222",
      "open": "6.7596",
      "high": "6.8076",
      "low": "6.6706",
      "close": "6.7062",
      "average": "6.693",
      "volume": "129067.77",
      "turnover": "863848.7",
      "trades": "233"
    },
    {
      "date": "2024-01-10",
      "bid": "6.5568",
      "ask": "6.5817",
      "open": "6.7062",
      "high": "6.7062",
      "low": "6.4625",
      "close": "6.5568",
      "average": "6.5828",
      "volume": "159223.23",
      "turnover": "1048160.34",
      "trades": "289"
    },
    {
      "date": "2024-01-11",
      "bid": "6.4216",
      "ask": "6.4554",
      "open": "6.4625",
      "high": "6.6706",
      "low": "6.4127",
      "close": "6.4127",
      "average": "6.5194",
      "volume": "98713.3",
      "turnover": "643560.11",
      "trades": "207"
    },
    {
      "date": "2024-01-12",
      "bid": "6.3771",
      "ask": "6.4216",
      "open": "6.4127",
      "high": "6.5177",
      "low": "6.3149",
      "close": "6.3593",
      "average": "6.3946",
      "volume": "145078.13",
      "turnover": "927727.78",
      "trades": "255"
    },
    {
      "date": "2024-01-15",
      "bid": "6.1975",
      "ask": "6.2259",
      "open": "6.3593",
      "high": "6.3593",
      "low": "6.048",
      "close": "6.0747",
      "average": "6.1655",
      "volume": "192220.99",
      "turnover": "1185150.48",
      "trades": "264"
    },
    {
      "date": "2024-01-16",
      "bid": "6.0178",
      "ask": "6.0729",
      "open": "6.0836",
      "high": "6.2686",
      "low": "5.8701",
      "close": "6.0196",
      "average": "6.0871",
      "volume": "107517.87",
      "turnover": "654401",
      "trades": "222"
    },
    {
      "date": "2024-01-17",
      "bid": "6.2633",
      "ask": "6.2828",
      "open": "6.0196",
      "high": "6.4038",
      "low": "5.8968",
      "close": "6.2437",
      "average": "6.2059",
      "volume": "208188.62",
      "turnover": "1292004.72",
      "trades": "264"
    },
    {
      "date": "2024-01-18",
      "bid": "6.1761",
      "ask": "6.2241",
      "open": "6.2437",
      "high": "6.3931",
      "low": "6.1032",
      "close": "6.1726",
      "average": "6.2239",
      "volume": "97953.26",
      "turnover": "609651.13",
      "trades": "169"
    },
    {
      "date": "2024-01-19",
      "bid": "6.1868",
      "ask": "6.2224",
      "open": "6.1726",
      "high": "6.3309",
      "low": "6.1121",
      "close": "6.2099",
      "average": "6.216",
      "volume": "112699.87",
      "turnover": "700540.35",
      "trades": "150"
    },
    {
      "date": "2024-01-22",
      "bid": "6.0925",
      "ask": "6.0943",
      "open": "5.9431",
      "high": "6.2259",
      "low": "5.9431",
      "close": "6.0712",
      "average": "6.0389",
      "volume": "149368.54",
      "turnover": "902021.31",
      "trades": "253"
    },
    {
      "date": "2024-01-23",
      "bid": "6.048",
      "ask": "6.0676",
      "open": "6.0712",
      "high": "6.1352",
      "low": "6.0036",
      "close": "6.0569",
      "average": "6.0712",
      "volume": "73344.08",
      "turnover": "445296.49",
      "trades": "144"
    },
    {
      "date": "2024-01-24",
      "bid": "6.0445",
      "ask": "6.0854",
      "open": "6.0569",
      "high": "6.1601",
      "low": "5.9182",
      "close": "6.0747",
      "average": "6.0114",
      "volume": "107541.48",
      "turnover": "646475.11",
      "trades": "152"
    },
    {
      "date": "2024-01-25",
      "bid": "6.048",
      "ask": "6.0747",
      "open": "6.1423",
      "high": "6.1423",
      "low": "5.9733",
      "close": "6.0747",
      "average": "6.0454",
      "volume": "77379.27",
      "turnover": "467787.03",
      "trades": "134"
    },
    {
      "date": "2024-01-26",
      "bid": "6.0338",
      "ask": "6.1067",
      "open": "6.0747",
      "high": "6.1583",
      "low": "6.0196",
      "close": "6.0356",
      "average": "6.0623",
      "volume": "93680.83",
      "turnover": "567926.13",
      "trades": "202"
    },
    {
      "date": "2024-01-29",
      "bid": "6.0053",
      "ask": "6.0356",
      "open": "6.0356",
      "high": "6.1388",
      "low": "5.9271",
      "close": "6.0445",
      "average": "6.008",
      "volume": "108576.98",
      "turnover": "652332.64",
      "trades": "216"
    },
    {
      "date": "2024-01-30",
      "bid": "6.0089",
      "ask": "6.0498",
      "open": "6.0445",
      "high": "6.1192",
      "low": "5.8968",
      "close": "5.968",
      "average": "6.008",
      "volume": "84561.45",
      "turnover": "508047.83",
      "trades": "193"
    },
    {
      "date": "2024-01-31",
      "bid": "6.048",
      "ask": "6.0783",
      "open": "5.968",
      "high": "6.1939",
      "low": "5.9146",
      "close": "5.9324",
      "average": "6.015",
      "volume": "155614.16",
      "turnover": "936043.01",
      "trades": "208"
    },
    {
      "date": "2024-02-01",
      "bid": "6.0267",
      "ask": "6.0569",
      "open": "5.879",
      "high": "6.1192",
      "low": "5.879",
      "close": "6.0231",
      "average": "6.0264",
      "volume": "58357.98",
      "turnover": "351690.23",
      "trades": "154"
    },
    {
      "date": "2024-02-02",
      "bid": "5.9698",
      "ask": "6.0285",
      "open": "6.0231",
      "high": "6.1494",
      "low": "5.9413",
      "close": "6.0302",
      "average": "6.0103",
      "volume": "105003.88",
      "turnover": "631107.91",
      "trades": "193"
    },
    {
      "date": "2024-02-05",
      "bid": "6.0018",
      "ask": "6.0445",
      "open": "6.0302",
      "high": "6.2259",
      "low": "5.8968",
      "close": "6.0018",
      "average": "6.0014",
      "volume": "183391.68",
      "turnover": "1100616.35",
      "trades": "228"
    },
    {
      "date": "2024-02-06",
      "bid": "5.9413",
      "ask": "5.984",
      "open": "6.2259",
      "high": "6.2259",
      "low": "5.8879",
      "close": "5.9128",
      "average": "5.9644",
      "volume": "86165.85",
      "turnover": "513937.66",
      "trades": "154"
    },
    {
      "date": "2024-02-07",
      "bid": "5.8826",
      "ask": "5.92",
      "open": "5.9413",
      "high": "6.0818",
      "low": "5.879",
      "close": "5.8808",
      "average": "5.9319",
      "volume": "96338.73",
      "turnover": "571477.69",
      "trades": "130"
    },
    {
      "date": "2024-02-08",
      "bid": "5.8826",
      "ask": "5.984",
      "open": "5.8808",
      "high": "6.0907",
      "low": "5.8701",
      "close": "5.8862",
      "average": "5.9132",
      "volume": "87665.7",
      "turnover": "518389.49",
      "trades": "141"
    },
    {
      "date": "2024-02-09",
      "bid": "5.9502",
      "ask": "5.952",
      "open": "5.8879",
      "high": "5.9787",
      "low": "5.8435",
      "close": "5.9591",
      "average": "5.8894",
      "volume": "157344.49",
      "turnover": "926660.26",
      "trades": "200"
    },
    {
      "date": "2024-02-12",
      "bid": "6.2775",
      "ask": "6.3682",
      "open": "5.9591",
      "high": "6.2775",
      "low": "5.8435",
      "close": "6.2651",
      "average": "6.0222",
      "volume": "154263.84",
      "turnover": "929005.42",
      "trades": "279"
    },
    {
      "date": "2024-02-13",
      "bid": "6.2117",
      "ask": "6.2615",
      "open": "6.2259",
      "high": "6.2651",
      "low": "5.9591",
      "close": "6.1352",
      "average": "6.1034",
      "volume": "195884.03",
      "turnover": "1195578.74",
      "trades": "237"
    },
    {
      "date": "2024-02-14",
      "bid": "6.1779",
      "ask": "6.3077",
      "open": "6.1352",
      "high": "6.3149",
      "low": "6.0178",
      "close": "6.306",
      "average": "6.1888",
      "volume": "113139.48",
      "turnover": "700208.11",
      "trades": "195"
    },
    {
      "date": "2024-02-15",
      "bid": "6.3611",
      "ask": "6.4572",
      "open": "6.306",
      "high": "6.9695",
      "low": "6.0569",
      "close": "6.4038",
      "average": "6.4836",
      "volume": "311789.35",
      "turnover": "2021529.57",
      "trades": "469"
    },
    {
      "date": "2024-02-16",
      "bid": "6.5479",
      "ask": "6.5817",
      "open": "6.4038",
      "high": "6.6528",
      "low": "6.2295",
      "close": "6.6226",
      "average": "6.5517",
      "volume": "107619.06",
      "turnover": "705097.5",
      "trades": "260"
    },
    {
      "date": "2024-02-19",
      "bid": "6.5052",
      "ask": "6.5514",
      "open": "6.3166",
      "high": "6.6208",
      "low": "6.3166",
      "close": "6.5639",
      "average": "6.4763",
      "volume": "88424.62",
      "turnover": "572664.4",
      "trades": "150"
    },
    {
      "date": "2024-02-20",
      "bid": "6.2882",
      "ask": "6.3238",
      "open": "6.4981",
      "high": "6.5621",
      "low": "6.2277",
      "close": "6.3238",
      "average": "6.3577",
      "volume": "101528.6",
      "turnover": "645557.39",
      "trades": "167"
    },
    {
      "date": "2024-02-21",
      "bid": "6.2259",
      "ask": "6.2651",
      "open": "6.3238",
      "high": "6.3238",
      "low": "6.1583",
      "close": "6.2437",
      "average": "6.2159",
      "volume": "102039.04",
      "turnover": "634267.43",
      "trades": "167"
    },
    {
      "date": "2024-02-22",
      "bid": "6.6493",
      "ask": "6.7062",
      "open": "6.2437",
      "high": "6.7062",
      "low": "6.0587",
      "close": "6.7062",
      "average": "6.4058",
      "volume": "96068.89",
      "turnover": "615395.44",
      "trades": "219"
    },
    {
      "date": "2024-02-23",
      "bid": "5.5215",
      "ask": "5.5571",
      "open": "6.6706",
      "high": "7.3804",
      "low": "5.3365",
      "close": "5.3365",
      "average": "6.1087",
      "volume": "1605635.42",
      "turnover": "9808416.71",
      "trades": "1541"
    },
    {
      "date": "2024-02-26",
      "bid": "4.6516",
      "ask": "4.6694",
      "open": "5.3187",
      "high": "5.3187",
      "low": "4.5182",
      "close": "4.6712",
      "average": "4.8011",
      "volume": "1084979.47",
      "turnover": "5209124.59",
      "trades": "1209"
    },
    {
      "date": "2024-02-27",
      "bid": "4.5182",
      "ask": "4.5396",
      "open": "4.6694",
      "high": "5.0608",
      "low": "4.3403",
      "close": "4.5805",
      "average": "4.6239",
      "volume": "1030855.69",
      "turnover": "4766607.82",
      "trades": "1082"
    },
    {
      "date": "2024-02-28",
      "bid": "3.9321",
      "ask": "4.0015",
      "open": "4.5805",
      "high": "4.5805",
      "low": "3.627",
      "close": "3.9321",
      "average": "3.9243",
      "volume": "1408206.57",
      "turnover": "5526258.65",
      "trades": "1391"
    },
    {
      "date": "2024-02-29",
      "bid": "4.2532",
      "ask": "4.3003",
      "open": "3.9321",
      "high": "4.8936",
      "low": "3.8351",
      "close": "4.2923",
      "average": "4.3467",
      "volume": "831157.95",
      "turnover": "3612851.75",
      "trades": "935"
    },
    {
      "date": "2024-03-01",
      "bid": "5.6229",
      "ask": "5.7261",
      "open": "4.2932",
      "high": "6.0925",
      "low": "4.2354",
      "close": "6.0925",
      "average": "5.2079",
      "volume": "1861529.07",
      "turnover": "9694712.57",
      "trades": "2210"
    },
    {
      "date": "2024-03-04",
      "bid": "6.2455",
      "ask": "6.2935",
      "open": "6.2259",
      "high": "7.0086",
      "low": "5.7439",
      "close": "6.3149",
      "average": "6.4967",
      "volume": "2087065.99",
      "turnover": "13559287.03",
      "trades": "2152"
    },
    {
      "date": "2024-03-05",
      "bid": "5.6407",
      "ask": "5.7261",
      "open": "6.233",
      "high": "6.233",
      "low": "5.2831",
      "close": "5.6389",
      "average": "5.5609",
      "volume": "815184.7",
      "turnover": "4533219.96",
      "trades": "855"
    },
    {
      "date": "2024-03-06",
      "bid": "5.5749",
      "ask": "5.6638",
      "open": "5.6407",
      "high": "5.7794",
      "low": "5.244",
      "close": "5.6656",
      "average": "5.4905",
      "volume": "387214.56",
      "turnover": "2126037.44",
      "trades": "389"
    },
    {
      "date": "2024-03-07",
      "bid": "5.3827",
      "ask": "5.4219",
      "open": "5.7794",
      "high": "5.7794",
      "low": "5.2351",
      "close": "5.3863",
      "average": "5.3923",
      "volume": "336519.96",
      "turnover": "1814634.33",
      "trades": "391"
    },
    {
      "date": "2024-03-08",
      "bid": "5.2049",
      "ask": "5.2564",
      "open": "5.3863",
      "high": "5.5411",
      "low": "5.1639",
      "close": "5.1995",
      "average": "5.3095",
      "volume": "200599.44",
      "turnover": "1065092.46",
      "trades": "284"
    },
    {
      "date": "2024-03-11",
      "bid": "4.8473",
      "ask": "4.8918",
      "open": "5.1995",
      "high": "5.1995",
      "low": "4.7121",
      "close": "4.8491",
      "average": "4.9516",
      "volume": "428774.03",
      "turnover": "2123155.81",
      "trades": "470"
    },
    {
      "date": "2024-03-12",
      "bid": "4.9718",
      "ask": "5.0448",
      "open": "4.9772",
      "high": "5.2031",
      "low": "4.8349",
      "close": "5.0323",
      "average": "5.0438",
      "volume": "259468.99",
      "turnover": "1308727.62",
      "trades": "319"
    },
    {
      "date": "2024-03-13",
      "bid": "4.4702",
      "ask": "4.4738",
      "open": "3.9757",
      "high": "4.7139",
      "low": "3.836",
      "close": "4.4649",
      "average": "4.3775",
      "volume": "1644952.99",
      "turnover": "7200909.71",
      "trades": "1398"
    },
    {
      "date": "2024-03-14",
      "bid": "4.1447",
      "ask": "4.1509",
      "open": "4.4649",
      "high": "4.4649",
      "low": "4.0282",
      "close": "4.0646",
      "average": "4.2027",
      "volume": "472355.03",
      "turnover": "1985213.19",
      "trades": "557"
    },
    {
      "date": "2024-03-15",
      "bid": "3.6261",
      "ask": "3.6315",
      "open": "4.1509",
      "high": "4.1794",
      "low": "3.5576",
      "close": "3.6217",
      "average": "3.7372",
      "volume": "978140.69",
      "turnover": "3655537.66",
      "trades": "894"
    },
    {
      "date": "2024-03-18",
      "bid": "3.6919",
      "ask": "3.732",
      "open": "3.901",
      "high": "3.901",
      "low": "3.5603",
      "close": "3.7124",
      "average": "3.6871",
      "volume": "293724.86",
      "turnover": "1083001.77",
      "trades": "309"
    },
    {
      "date": "2024-03-19",
      "bid": "3.8618",
      "ask": "3.8689",
      "open": "3.7124",
      "high": "4.0024",
      "low": "3.7124",
      "close": "3.8529",
      "average": "3.8441",
      "volume": "186696.06",
      "turnover": "717689.48",
      "trades": "250"
    },
    {
      "date": "2024-03-20",
      "bid": "3.7925",
      "ask": "3.8485",
      "open": "3.8529",
      "high": "3.9294",
      "low": "3.756",
      "close": "3.8209",
      "average": "3.8004",
      "volume": "193543.19",
      "turnover": "735549.42",
      "trades": "252"
    },
    {
      "date": "2024-03-21",
      "bid": "3.9357",
      "ask": "3.973",
      "open": "3.8254",
      "high": "4.1802",
      "low": "3.8254",
      "close": "3.973",
      "average": "3.9829",
      "volume": "343542.48",
      "turnover": "1368292.53",
      "trades": "411"
    },
    {
      "date": "2024-03-22",
      "bid": "4.8028",
      "ask": "4.8313",
      "open": "4.3937",
      "high": "5.4112",
      "low": "4.0975",
      "close": "4.8028",
      "average": "4.8656",
      "volume": "2404796.27",
      "turnover": "11700950.29",
      "trades": "2437"
    },
    {
      "date": "2024-03-25",
      "bid": "4.5413",
      "ask": "4.5431",
      "open": "4.8028",
      "high": "4.9807",
      "low": "4.4471",
      "close": "4.5236",
      "average": "4.6583",
      "volume": "663289.8",
      "turnover": "3089867.18",
      "trades": "730"
    },
    {
      "date": "2024-03-26",
      "bid": "4.673",
      "ask": "4.6961",
      "open": "4.6339",
      "high": "4.8473",
      "low": "4.5698",
      "close": "4.6943",
      "average": "4.6969",
      "volume": "387827.31",
      "turnover": "1821610.19",
      "trades": "437"
    },
    {
      "date": "2024-03-27",
      "bid": "5.8826",
      "ask": "5.9235",
      "open": "4.874",
      "high": "5.9591",
      "low": "4.874",
      "close": "5.9235",
      "average": "5.69",
      "volume": "2181636.17",
      "turnover": "12413479.9",
      "trades": "2288"
    },
    {
      "date": "2024-03-28",
      "bid": "5.7812",
      "ask": "5.8417",
      "open": "6.1637",
      "high": "6.306",
      "low": "5.6923",
      "close": "5.7812",
      "average": "6.0452",
      "volume": "693880.38",
      "turnover": "4194673.25",
      "trades": "888"
    },
    {
      "date": "2024-04-02",
      "bid": "5.2031",
      "ask": "5.2387",
      "open": "5.7812",
      "high": "5.8168",
      "low": "4.9807",
      "close": "5.2031",
      "average": "5.3323",
      "volume": "783041.43",
      "turnover": "4175478.79",
      "trades": "1022"
    },
    {
      "date": "2024-04-03",
      "bid": "5.1675",
      "ask": "5.1942",
      "open": "5.2031",
      "high": "5.2031",
      "low": "5.0252",
      "close": "5.1853",
      "average": "5.11",
      "volume": "214194.75",
      "turnover": "1094530.34",
      "trades": "310"
    },
    {
      "date": "2024-04-04",
      "bid": "5.1853",
      "ask": "5.212",
      "open": "5.2476",
      "high": "5.4432",
      "low": "5.0697",
      "close": "5.212",
      "average": "5.1997",
      "volume": "311412.71",
      "turnover": "1619278.29",
      "trades": "407"
    },
    {
      "date": "2024-04-05",
      "bid": "4.9896",
      "ask": "5.0608",
      "open": "5.1853",
      "high": "5.1853",
      "low": "4.9451",
      "close": "5.0519",
      "average": "5.0448",
      "volume": "169582.74",
      "turnover": "855508.07",
      "trades": "328"
    },
    {
      "date": "2024-04-08",
      "bid": "4.5538",
      "ask": "4.5627",
      "open": "4.4826",
      "high": "4.7762",
      "low": "4.0024",
      "close": "4.6072",
      "average": "4.4143",
      "volume": "1407844.54",
      "turnover": "6215494.1",
      "trades": "1675"
    },
    {
      "date": "2024-04-09",
      "bid": "4.3804",
      "ask": "4.4026",
      "open": "4.6072",
      "high": "4.625",
      "low": "4.247",
      "close": "4.3759",
      "average": "4.4155",
      "volume": "394779",
      "turnover": "1743166.35",
      "trades": "569"
    },
    {
      "date": "2024-04-10",
      "bid": "4.3448",
      "ask": "4.4248",
      "open": "4.367",
      "high": "4.6339",
      "low": "4.1802",
      "close": "4.3403",
      "average": "4.4347",
      "volume": "326334.72",
      "turnover": "1447209.27",
      "trades": "434"
    },
    {
      "date": "2024-04-11",
      "bid": "4.5627",
      "ask": "4.5805",
      "open": "4.3448",
      "high": "4.6161",
      "low": "4.3448",
      "close": "4.4738",
      "average": "4.5185",
      "volume": "214047.47",
      "turnover": "967187.52",
      "trades": "265"
    },
    {
      "date": "2024-04-12",
      "bid": "4.3848",
      "ask": "4.4159",
      "open": "4.625",
      "high": "4.625",
      "low": "4.2959",
      "close": "4.4115",
      "average": "4.386",
      "volume": "499867.21",
      "turnover": "2192435.84",
      "trades": "418"
    },
    {
      "date": "2024-04-15",
      "bid": "4.4293",
      "ask": "4.4382",
      "open": "4.625",
      "high": "4.874",
      "low": "4.3893",
      "close": "4.6516",
      "average": "4.6247",
      "volume": "1254798.33",
      "turnover": "5803133.07",
      "trades": "988"
    },
    {
      "date": "2024-04-16",
      "bid": "4.1936",
      "ask": "4.2203",
      "open": "3.7444",
      "high": "4.5449",
      "low": "3.3353",
      "close": "4.2381",
      "average": "3.8945",
      "volume": "1854115.28",
      "turnover": "7220829.78",
      "trades": "1718"
    },
    {
      "date": "2024-04-17",
      "bid": "3.949",
      "ask": "3.989",
      "open": "4.3893",
      "high": "4.3893",
      "low": "3.7889",
      "close": "3.9757",
      "average": "3.9403",
      "volume": "798829.17",
      "turnover": "3147670.47",
      "trades": "771"
    },
    {
      "date": "2024-04-18",
      "bid": "3.9846",
      "ask": "4.0024",
      "open": "4.0379",
      "high": "4.2114",
      "low": "3.8423",
      "close": "4.0379",
      "average": "4.0374",
      "volume": "694411.06",
      "turnover": "2803664.86",
      "trades": "513"
    },
    {
      "date": "2024-04-19",
      "bid": "3.5621",
      "ask": "3.6066",
      "open": "3.8334",
      "high": "3.8956",
      "low": "3.4064",
      "close": "3.5576",
      "average": "3.6027",
      "volume": "1724190.78",
      "turnover": "6211673.25",
      "trades": "1546"
    },
    {
      "date": "2024-04-22",
      "bid": "3.1752",
      "ask": "3.2197",
      "open": "3.6822",
      "high": "3.8067",
      "low": "3.1396",
      "close": "3.1752",
      "average": "3.3328",
      "volume": "858269.88",
      "turnover": "2860480.81",
      "trades": "1096"
    },
    {
      "date": "2024-04-23",
      "bid": "2.8239",
      "ask": "2.8506",
      "open": "3.1752",
      "high": "3.2463",
      "low": "2.8061",
      "close": "2.8061",
      "average": "2.9515",
      "volume": "1184025.57",
      "turnover": "3494755.86",
      "trades": "1178"
    },
    {
      "date": "2024-04-24",
      "bid": "2.8639",
      "ask": "2.8995",
      "open": "2.935",
      "high": "3.5443",
      "low": "2.8639",
      "close": "2.8639",
      "average": "3.1957",
      "volume": "2840316.25",
      "turnover": "9076726.91",
      "trades": "2719"
    },
    {
      "date": "2024-04-25",
      "bid": "2.606",
      "ask": "2.6282",
      "open": "2.9084",
      "high": "3.0151",
      "low": "2.5348",
      "close": "2.5704",
      "average": "2.7289",
      "volume": "2963938.92",
      "turnover": "8088389.46",
      "trades": "1675"
    },
    {
      "date": "2024-04-26",
      "bid": "2.6504",
      "ask": "2.6682",
      "open": "2.6282",
      "high": "2.8283",
      "low": "2.5126",
      "close": "2.6282",
      "average": "2.655",
      "volume": "1465541.41",
      "turnover": "3891006.2",
      "trades": "839"
    },
    {
      "date": "2024-04-29",
      "bid": "2.6326",
      "ask": "2.6638",
      "open": "2.6638",
      "high": "2.7927",
      "low": "2.5526",
      "close": "2.6326",
      "average": "2.6459",
      "volume": "2609569.21",
      "turnover": "6904782.57",
      "trades": "871"
    },
    {
      "date": "2024-04-30",
      "bid": "2.6238",
      "ask": "2.7127",
      "open": "2.6949",
      "high": "2.8328",
      "low": "2.4903",
      "close": "2.5882",
      "average": "2.6696",
      "volume": "1535002.08",
      "turnover": "4097820.61",
      "trades": "551"
    },
    {
      "date": "2024-05-02",
      "bid": "2.6149",
      "ask": "2.6415",
      "open": "2.6104",
      "high": "2.7349",
      "low": "2.4903",
      "close": "2.5926",
      "average": "2.6081",
      "volume": "1255881.05",
      "turnover": "3275506.58",
      "trades": "542"
    },
    {
      "date": "2024-05-03",
      "bid": "2.6326",
      "ask": "2.7038",
      "open": "2.6015",
      "high": "2.7349",
      "low": "2.5615",
      "close": "2.6504",
      "average": "2.6494",
      "volume": "1037016.98",
      "turnover": "2747465.16",
      "trades": "438"
    },
    {
      "date": "2024-05-06",
      "bid": "2.6104",
      "ask": "2.6415",
      "open": "2.6549",
      "high": "2.7394",
      "low": "2.5259",
      "close": "2.6193",
      "average": "2.5839",
      "volume": "728467.92",
      "turnover": "1882309.14",
      "trades": "491"
    },
    {
      "date": "2024-05-07",
      "bid": "2.646",
      "ask": "2.6593",
      "open": "2.6727",
      "high": "2.686",
      "low": "2.4459",
      "close": "2.646",
      "average": "2.5614",
      "volume": "1114100.56",
      "turnover": "2853738.24",
      "trades": "679"
    },
    {
      "date": "2024-05-08",
      "bid": "2.6238",
      "ask": "2.6593",
      "open": "2.6504",
      "high": "2.7616",
      "low": "2.5615",
      "close": "2.5837",
      "average": "2.6346",
      "volume": "728205.95",
      "turnover": "1918576.31",
      "trades": "282"
    },
    {
      "date": "2024-05-10",
      "bid": "2.9706",
      "ask": "2.9751",
      "open": "2.5882",
      "high": "2.9973",
      "low": "2.5304",
      "close": "2.9706",
      "average": "2.7356",
      "volume": "1632267.26",
      "turnover": "4465241.68",
      "trades": "652"
    },
    {
      "date": "2024-05-13",
      "bid": "2.8639",
      "ask": "2.8772",
      "open": "2.9706",
      "high": "2.984",
      "low": "2.6994",
      "close": "2.8639",
      "average": "2.7919",
      "volume": "1697653.38",
      "turnover": "4739781.55",
      "trades": "870"
    },
    {
      "date": "2024-05-14",
      "bid": "2.8639",
      "ask": "2.9084",
      "open": "2.8906",
      "high": "2.9262",
      "low": "2.7705",
      "close": "2.9084",
      "average": "2.8599",
      "volume": "677642.9",
      "turnover": "1938019.07",
      "trades": "405"
    },
    {
      "date": "2024-05-15",
      "bid": "2.557",
      "ask": "2.5793",
      "open": "2.6326",
      "high": "2.7349",
      "low": "2.5126",
      "close": "2.557",
      "average": "2.6351",
      "volume": "5215132.46",
      "turnover": "13742998.09",
      "trades": "2057"
    },
    {
      "date": "2024-05-16",
      "bid": "2.5837",
      "ask": "2.6149",
      "open": "2.5615",
      "high": "2.7349",
      "low": "2.5393",
      "close": "2.5748",
      "average": "2.6109",
      "volume": "3271506.45",
      "turnover": "8541988.49",
      "trades": "1293"
    },
    {
      "date": "2024-05-17",
      "bid": "2.4725",
      "ask": "2.4814",
      "open": "2.4992",
      "high": "2.5882",
      "low": "2.4459",
      "close": "2.4725",
      "average": "2.4845",
      "volume": "4995311.59",
      "turnover": "12410657.52",
      "trades": "1139"
    },
    {
      "date": "2024-05-20",
      "bid": "2.4725",
      "ask": "2.4859",
      "open": "2.4948",
      "high": "2.5704",
      "low": "2.4459",
      "close": "2.4459",
      "average": "2.5105",
      "volume": "1701761.66",
      "turnover": "4272363.05",
      "trades": "895"
    },
    {
      "date": "2024-05-21",
      "bid": "2.4637",
      "ask": "2.4859",
      "open": "2.4903",
      "high": "2.557",
      "low": "2.4281",
      "close": "2.4814",
      "average": "2.4747",
      "volume": "1346028.14",
      "turnover": "3331056.15",
      "trades": "702"
    },
    {
      "date": "2024-05-22",
      "bid": "2.4147",
      "ask": "2.4325",
      "open": "2.5259",
      "high": "2.5259",
      "low": "2.3836",
      "close": "2.4192",
      "average": "2.4376",
      "volume": "2120130.08",
      "turnover": "5168163.8",
      "trades": "629"
    },
    {
      "date": "2024-05-23",
      "bid": "2.3969",
      "ask": "2.4014",
      "open": "2.437",
      "high": "2.4814",
      "low": "2.3747",
      "close": "2.3969",
      "average": "2.4277",
      "volume": "1138478.13",
      "turnover": "2763973.87",
      "trades": "504"
    },
    {
      "date": "2024-05-24",
      "bid": "2.4014",
      "ask": "2.4103",
      "open": "2.4014",
      "high": "2.4459",
      "low": "2.3925",
      "close": "2.4058",
      "average": "2.4072",
      "volume": "907785.06",
      "turnover": "2185211.91",
      "trades": "418"
    },
    {
      "date": "2024-05-27",
      "bid": "2.3836",
      "ask": "2.3969",
      "open": "2.4459",
      "high": "2.4459",
      "low": "2.3302",
      "close": "2.3925",
      "average": "2.3816",
      "volume": "1780553.08",
      "turnover": "4241011.72",
      "trades": "757"
    },
    {
      "date": "2024-05-28",
      "bid": "2.5393",
      "ask": "2.5526",
      "open": "2.4058",
      "high": "2.557",
      "low": "2.3792",
      "close": "2.5348",
      "average": "2.4809",
      "volume": "2839904.74",
      "turnover": "7044703.03",
      "trades": "1226"
    },
    {
      "date": "2024-05-29",
      "bid": "2.4058",
      "ask": "2.4281",
      "open": "2.5393",
      "high": "2.5393",
      "low": "2.4014",
      "close": "2.4103",
      "average": "2.4681",
      "volume": "1800252.34",
      "turnover": "4443343.99",
      "trades": "690"
    },
    {
      "date": "2024-05-30",
      "bid": "2.6104",
      "ask": "2.6238",
      "open": "2.4147",
      "high": "2.7927",
      "low": "2.3658",
      "close": "2.5748",
      "average": "2.562",
      "volume": "9207967.38",
      "turnover": "23591323.14",
      "trades": "2407"
    },
    {
      "date": "2024-05-31",
      "bid": "2.775",
      "ask": "2.7927",
      "open": "2.6015",
      "high": "2.855",
      "low": "2.5393",
      "close": "2.8461",
      "average": "2.7355",
      "volume": "4101621.04",
      "turnover": "11220110.94",
      "trades": "1520"
    },
    {
      "date": "2024-06-03",
      "bid": "2.7972",
      "ask": "2.8328",
      "open": "2.9128",
      "high": "2.935",
      "low": "2.7572",
      "close": "2.8372",
      "average": "2.8335",
      "volume": "1898365.26",
      "turnover": "5378998.82",
      "trades": "1007"
    },
    {
      "date": "2024-06-04",
      "bid": "3.0329",
      "ask": "3.0685",
      "open": "3.0863",
      "high": "3.3131",
      "low": "2.9706",
      "close": "2.9706",
      "average": "3.1331",
      "volume": "7864123.8",
      "turnover": "24639776.93",
      "trades": "3131"
    },
    {
      "date": "2024-06-05",
      "bid": "3.0151",
      "ask": "3.064",
      "open": "3.1085",
      "high": "3.2819",
      "low": "2.8817",
      "close": "3.0596",
      "average": "3.0962",
      "volume": "5890471.63",
      "turnover": "18238470.78",
      "trades": "2456"
    },
    {
      "date": "2024-06-07",
      "bid": "3.1974",
      "ask": "3.2286",
      "open": "3.1129",
      "high": "3.233",
      "low": "2.8639",
      "close": "3.233",
      "average": "3.1083",
      "volume": "2189836.98",
      "turnover": "6806740.15",
      "trades": "984"
    },
    {
      "date": "2024-06-10",
      "bid": "3.0062",
      "ask": "3.0151",
      "open": "3.233",
      "high": "3.233",
      "low": "2.9795",
      "close": "2.9973",
      "average": "3.0708",
      "volume": "1997117.91",
      "turnover": "6132778.09",
      "trades": "855"
    },
    {
      "date": "2024-06-11",
      "bid": "2.8906",
      "ask": "2.9262",
      "open": "3.0062",
      "high": "3.0951",
      "low": "2.8061",
      "close": "2.9128",
      "average": "2.9288",
      "volume": "2069656.98",
      "turnover": "6061764.5",
      "trades": "848"
    },
    {
      "date": "2024-06-12",
      "bid": "2.9484",
      "ask": "2.9751",
      "open": "2.9128",
      "high": "2.984",
      "low": "2.775",
      "close": "2.9395",
      "average": "2.864",
      "volume": "1109370.53",
      "turnover": "3177319.59",
      "trades": "493"
    },
    {
      "date": "2024-06-13",
      "bid": "3.0596",
      "ask": "3.0685",
      "open": "2.9528",
      "high": "3.1129",
      "low": "2.8995",
      "close": "3.0596",
      "average": "3.0166",
      "volume": "1261744.4",
      "turnover": "3806280.76",
      "trades": "434"
    },
    {
      "date": "2024-06-14",
      "bid": "2.8194",
      "ask": "2.8283",
      "open": "3.0596",
      "high": "3.0596",
      "low": "2.8061",
      "close": "2.8105",
      "average": "2.8849",
      "volume": "1509022.35",
      "turnover": "4353449.66",
      "trades": "587"
    },
    {
      "date": "2024-06-17",
      "bid": "2.6816",
      "ask": "2.7038",
      "open": "2.8105",
      "high": "2.8683",
      "low": "2.6415",
      "close": "2.6504",
      "average": "2.7107",
      "volume": "1527450.01",
      "turnover": "4140575.48",
      "trades": "659"
    },
    {
      "date": "2024-06-18",
      "bid": "2.6549",
      "ask": "2.686",
      "open": "2.6504",
      "high": "2.7572",
      "low": "2.6149",
      "close": "2.6549",
      "average": "2.6724",
      "volume": "1109439.12",
      "turnover": "2964899.91",
      "trades": "447"
    },
    {
      "date": "2024-06-19",
      "bid": "2.5659",
      "ask": "2.5926",
      "open": "2.6593",
      "high": "2.6593",
      "low": "2.5259",
      "close": "2.5526",
      "average": "2.5766",
      "volume": "1399694.32",
      "turnover": "3606488.29",
      "trades": "479"
    },
    {
      "date": "2024-06-20",
      "bid": "2.5615",
      "ask": "2.5926",
      "open": "2.5526",
      "high": "2.6371",
      "low": "2.517",
      "close": "2.5704",
      "average": "2.5715",
      "volume": "655885.01",
      "turnover": "1686649.55",
      "trades": "305"
    },
    {
      "date": "2024-06-24",
      "bid": "2.606",
      "ask": "2.6326",
      "open": "2.5882",
      "high": "2.6994",
      "low": "2.5259",
      "close": "2.606",
      "average": "2.6077",
      "volume": "954969.52",
      "turnover": "2490386.73",
      "trades": "381"
    },
    {
      "date": "2024-06-25",
      "bid": "2.5037",
      "ask": "2.5437",
      "open": "2.6326",
      "high": "2.6326",
      "low": "2.4592",
      "close": "2.4859",
      "average": "2.522",
      "volume": "1177354.97",
      "turnover": "2969312.72",
      "trades": "640"
    },
    {
      "date": "2024-06-26",
      "bid": "2.4637",
      "ask": "2.4859",
      "open": "2.5748",
      "high": "2.5882",
      "low": "2.4503",
      "close": "2.4725",
      "average": "2.52",
      "volume": "752679.09",
      "turnover": "1896782.35",
      "trades": "331"
    },
    {
      "date": "2024-06-27",
      "bid": "2.4903",
      "ask": "2.4992",
      "open": "2.5748",
      "high": "2.6504",
      "low": "2.4414",
      "close": "2.4725",
      "average": "2.5315",
      "volume": "1231168.43",
      "turnover": "3116811.71",
      "trades": "585"
    },
    {
      "date": "2024-06-28",
      "bid": "2.6015",
      "ask": "2.6282",
      "open": "2.4725",
      "high": "2.7572",
      "low": "2.4592",
      "close": "2.606",
      "average": "2.6187",
      "volume": "3209501.16",
      "turnover": "8404724.23",
      "trades": "841"
    },
    {
      "date": "2024-07-01",
      "bid": "2.437",
      "ask": "2.4414",
      "open": "2.6149",
      "high": "2.6238",
      "low": "2.3658",
      "close": "2.4281",
      "average": "2.4302",
      "volume": "22517248.87",
      "turnover": "54619945.06",
      "trades": "1326"
    },
    {
      "date": "2024-07-02",
      "bid": "2.4147",
      "ask": "2.4281",
      "open": "2.4192",
      "high": "2.4681",
      "low": "2.3525",
      "close": "2.4192",
      "average": "2.404",
      "volume": "2445757.61",
      "turnover": "5879692.67",
      "trades": "606"
    },
    {
      "date": "2024-07-03",
      "bid": "2.3703",
      "ask": "2.3836",
      "open": "2.4192",
      "high": "2.4414",
      "low": "2.3302",
      "close": "2.3658",
      "average": "2.3672",
      "volume": "5225915.84",
      "turnover": "12371202.74",
      "trades": "605"
    },
    {
      "date": "2024-07-04",
      "bid": "2.2858",
      "ask": "2.3036",
      "open": "2.3658",
      "high": "2.3881",
      "low": "2.2324",
      "close": "2.2769",
      "average": "2.3091",
      "volume": "3390654.32",
      "turnover": "7829295.76",
      "trades": "664"
    },
    {
      "date": "2024-07-05",
      "bid": "2.2591",
      "ask": "2.268",
      "open": "2.268",
      "high": "2.2991",
      "low": "2.2013",
      "close": "2.2546",
      "average": "2.2542",
      "volume": "1709213.67",
      "turnover": "3852967.63",
      "trades": "505"
    },
    {
      "date": "2024-07-08",
      "bid": "2.2635",
      "ask": "2.2769",
      "open": "2.2057",
      "high": "2.3125",
      "low": "2.2057",
      "close": "2.2591",
      "average": "2.2706",
      "volume": "1079337.62",
      "turnover": "2450787.87",
      "trades": "356"
    },
    {
      "date": "2024-07-09",
      "bid": "2.2591",
      "ask": "2.2769",
      "open": "2.2591",
      "high": "2.3436",
      "low": "2.2457",
      "close": "2.2457",
      "average": "2.2803",
      "volume": "1018887.27",
      "turnover": "2323342.71",
      "trades": "306"
    },
    {
      "date": "2024-07-10",
      "bid": "2.2591",
      "ask": "2.268",
      "open": "2.2457",
      "high": "2.3169",
      "low": "2.2324",
      "close": "2.2635",
      "average": "2.2688",
      "volume": "1290016.62",
      "turnover": "2926849.5",
      "trades": "337"
    },
    {
      "date": "2024-07-11",
      "bid": "2.2635",
      "ask": "2.2902",
      "open": "2.2635",
      "high": "2.3125",
      "low": "2.2324",
      "close": "2.2635",
      "average": "2.272",
      "volume": "1745668.72",
      "turnover": "3966154.06",
      "trades": "295"
    },
    {
      "date": "2024-07-12",
      "bid": "2.3258",
      "ask": "2.3614",
      "open": "2.2635",
      "high": "2.3881",
      "low": "2.2635",
      "close": "2.3881",
      "average": "2.3345",
      "volume": "1981110.93",
      "turnover": "4625009.8",
      "trades": "418"
    },
    {
      "date": "2024-07-15",
      "bid": "2.308",
      "ask": "2.3169",
      "open": "2.3836",
      "high": "2.3836",
      "low": "2.2947",
      "close": "2.3036",
      "average": "2.3177",
      "volume": "1602105.05",
      "turnover": "3713266.81",
      "trades": "313"
    },
    {
      "date": "2024-07-16",
      "bid": "2.3169",
      "ask": "2.3213",
      "open": "2.3036",
      "high": "2.3347",
      "low": "2.2769",
      "close": "2.3302",
      "average": "2.3086",
      "volume": "634622.94",
      "turnover": "1465142.57",
      "trades": "206"
    },
    {
      "date": "2024-07-17",
      "bid": "2.3125",
      "ask": "2.3302",
      "open": "2.3125",
      "high": "2.3658",
      "low": "2.308",
      "close": "2.3213",
      "average": "2.3295",
      "volume": "892867.54",
      "turnover": "2080025.73",
      "trades": "262"
    },
    {
      "date": "2024-07-18",
      "bid": "2.3213",
      "ask": "2.3258",
      "open": "2.3347",
      "high": "2.3792",
      "low": "2.2947",
      "close": "2.308",
      "average": "2.328",
      "volume": "768791.76",
      "turnover": "1789777.79",
      "trades": "234"
    },
    {
      "date": "2024-07-19",
      "bid": "2.2591",
      "ask": "2.2635",
      "open": "2.3125",
      "high": "2.348",
      "low": "2.2369",
      "close": "2.2546",
      "average": "2.2871",
      "volume": "736226.87",
      "turnover": "1683859.31",
      "trades": "286"
    },
    {
      "date": "2024-07-22",
      "bid": "2.3036",
      "ask": "2.3213",
      "open": "2.3036",
      "high": "2.3836",
      "low": "2.2546",
      "close": "2.3258",
      "average": "2.3237",
      "volume": "639025.78",
      "turnover": "1484928.62",
      "trades": "308"
    },
    {
      "date": "2024-07-23",
      "bid": "2.308",
      "ask": "2.3302",
      "open": "2.3258",
      "high": "2.3525",
      "low": "2.3036",
      "close": "2.3258",
      "average": "2.3244",
      "volume": "298068.12",
      "turnover": "692827.9",
      "trades": "165"
    },
    {
      "date": "2024-07-24",
      "bid": "2.2769",
      "ask": "2.2858",
      "open": "2.308",
      "high": "2.3169",
      "low": "2.2724",
      "close": "2.2769",
      "average": "2.2865",
      "volume": "380217.89",
      "turnover": "869393.98",
      "trades": "201"
    },
    {
      "date": "2024-07-25",
      "bid": "2.2324",
      "ask": "2.2502",
      "open": "2.2813",
      "high": "2.3036",
      "low": "2.2102",
      "close": "2.2235",
      "average": "2.2383",
      "volume": "634691.52",
      "turnover": "1420624.2",
      "trades": "319"
    },
    {
      "date": "2024-07-26",
      "bid": "2.2146",
      "ask": "2.2235",
      "open": "2.2413",
      "high": "2.268",
      "low": "2.1968",
      "close": "2.2146",
      "average": "2.2243",
      "volume": "515392.99",
      "turnover": "1146426.58",
      "trades": "307"
    },
    {
      "date": "2024-07-29",
      "bid": "2.2413",
      "ask": "2.2591",
      "open": "2.2235",
      "high": "2.2858",
      "low": "2.179",
      "close": "2.2591",
      "average": "2.2305",
      "volume": "439434.86",
      "turnover": "980202.15",
      "trades": "259"
    },
    {
      "date": "2024-07-30",
      "bid": "2.1034",
      "ask": "2.1435",
      "open": "2.2057",
      "high": "2.2057",
      "low": "2.0634",
      "close": "2.1479",
      "average": "2.1354",
      "volume": "2060980.58",
      "turnover": "4400983.8",
      "trades": "868"
    },
    {
      "date": "2024-07-31",
      "bid": "2.1301",
      "ask": "2.139",
      "open": "2.1479",
      "high": "2.1479",
      "low": "2.0856",
      "close": "2.1301",
      "average": "2.1178",
      "volume": "880257.14",
      "turnover": "1864228.78",
      "trades": "419"
    },
    {
      "date": "2024-08-01",
      "bid": "2.139",
      "ask": "2.1568",
      "open": "2.1301",
      "high": "2.179",
      "low": "2.0945",
      "close": "2.1524",
      "average": "2.141",
      "volume": "585005.44",
      "turnover": "1252519.95",
      "trades": "261"
    },
    {
      "date": "2024-08-02",
      "bid": "2.0723",
      "ask": "2.0812",
      "open": "2.1479",
      "high": "2.1524",
      "low": "2.059",
      "close": "2.0723",
      "average": "2.1066",
      "volume": "369352.44",
      "turnover": "778099.52",
      "trades": "248"
    },
    {
      "date": "2024-08-05",
      "bid": "1.9878",
      "ask": "2.0189",
      "open": "2.0056",
      "high": "2.0278",
      "low": "1.9167",
      "close": "2.0012",
      "average": "1.9801",
      "volume": "747773.67",
      "turnover": "1480703.99",
      "trades": "434"
    },
    {
      "date": "2024-08-06",
      "bid": "2.0501",
      "ask": "2.0723",
      "open": "2.0189",
      "high": "2.1435",
      "low": "2.0056",
      "close": "2.0723",
      "average": "2.0563",
      "volume": "278271.04",
      "turnover": "572230.8",
      "trades": "166"
    },
    {
      "date": "2024-08-07",
      "bid": "2.099",
      "ask": "2.1168",
      "open": "2.1034",
      "high": "2.1212",
      "low": "2.0412",
      "close": "2.1123",
      "average": "2.082",
      "volume": "283014.56",
      "turnover": "589262.36",
      "trades": "242"
    },
    {
      "date": "2024-08-08",
      "bid": "2.1257",
      "ask": "2.1346",
      "open": "2.1123",
      "high": "2.1613",
      "low": "2.0234",
      "close": "2.1257",
      "average": "2.0862",
      "volume": "337536.35",
      "turnover": "704194.48",
      "trades": "203"
    },
    {
      "date": "2024-08-09",
      "bid": "2.139",
      "ask": "2.1524",
      "open": "2.1257",
      "high": "2.179",
      "low": "2.1212",
      "close": "2.1524",
      "average": "2.1417",
      "volume": "387026.79",
      "turnover": "828894.62",
      "trades": "244"
    },
    {
      "date": "2024-08-12",
      "bid": "2.1079",
      "ask": "2.1346",
      "open": "2.1657",
      "high": "2.2235",
      "low": "2.0768",
      "close": "2.0856",
      "average": "2.1468",
      "volume": "641976.01",
      "turnover": "1378227.98",
      "trades": "318"
    },
    {
      "date": "2024-08-13",
      "bid": "2.0901",
      "ask": "2.1212",
      "open": "2.0856",
      "high": "2.1212",
      "low": "2.0012",
      "close": "2.1079",
      "average": "2.0739",
      "volume": "649944.08",
      "turnover": "1347949.71",
      "trades": "230"
    },
    {
      "date": "2024-08-14",
      "bid": "1.8766",
      "ask": "1.8855",
      "open": "2.1079",
      "high": "2.2591",
      "low": "1.777",
      "close": "1.8855",
      "average": "1.9343",
      "volume": "4982163.75",
      "turnover": "9637259.02",
      "trades": "1213"
    },
    {
      "date": "2024-08-15",
      "bid": "1.9656",
      "ask": "1.9878",
      "open": "1.9122",
      "high": "2.0189",
      "low": "1.8366",
      "close": "1.9834",
      "average": "1.9486",
      "volume": "1297856.52",
      "turnover": "2529066.54",
      "trades": "620"
    },
    {
      "date": "2024-08-16",
      "bid": "1.9211",
      "ask": "1.9433",
      "open": "1.9834",
      "high": "2.0456",
      "low": "1.9122",
      "close": "1.93",
      "average": "1.9499",
      "volume": "1239447.95",
      "turnover": "2416944.64",
      "trades": "460"
    },
    {
      "date": "2024-08-19",
      "bid": "1.9389",
      "ask": "1.9567",
      "open": "1.93",
      "high": "1.9789",
      "low": "1.8677",
      "close": "1.9567",
      "average": "1.9094",
      "volume": "382402.45",
      "turnover": "730171.5",
      "trades": "267"
    },
    {
      "date": "2024-08-20",
      "bid": "1.9344",
      "ask": "1.97",
      "open": "1.9567",
      "high": "1.9878",
      "low": "1.9211",
      "close": "1.9522",
      "average": "1.9543",
      "volume": "281910.47",
      "turnover": "550934.68",
      "trades": "223"
    },
    {
      "date": "2024-08-21",
      "bid": "1.9567",
      "ask": "1.9789",
      "open": "2.0367",
      "high": "2.0367",
      "low": "1.9078",
      "close": "1.97",
      "average": "1.9637",
      "volume": "344304.77",
      "turnover": "676121.11",
      "trades": "228"
    },
    {
      "date": "2024-08-22",
      "bid": "1.9122",
      "ask": "1.93",
      "open": "1.97",
      "high": "1.9834",
      "low": "1.8766",
      "close": "1.93",
      "average": "1.9279",
      "volume": "361988.12",
      "turnover": "697895.45",
      "trades": "201"
    },
    {
      "date": "2024-08-23",
      "bid": "1.9567",
      "ask": "1.9656",
      "open": "1.93",
      "high": "1.9789",
      "low": "1.8766",
      "close": "1.9567",
      "average": "1.9201",
      "volume": "427048.19",
      "turnover": "819992.53",
      "trades": "343"
    },
    {
      "date": "2024-08-26",
      "bid": "1.9344",
      "ask": "1.9656",
      "open": "1.9567",
      "high": "1.9834",
      "low": "1.9078",
      "close": "1.9567",
      "average": "1.9364",
      "volume": "264836.5",
      "turnover": "512842.11",
      "trades": "204"
    },
    {
      "date": "2024-08-27",
      "bid": "1.9344",
      "ask": "1.9567",
      "open": "1.9567",
      "high": "1.9834",
      "low": "1.9256",
      "close": "1.9344",
      "average": "1.9523",
      "volume": "343389.57",
      "turnover": "670421.65",
      "trades": "198"
    },
    {
      "date": "2024-08-28",
      "bid": "1.9478",
      "ask": "1.9522",
      "open": "1.9478",
      "high": "2.0634",
      "low": "1.9211",
      "close": "1.9522",
      "average": "1.9907",
      "volume": "1096628.58",
      "turnover": "2183189.91",
      "trades": "359"
    },
    {
      "date": "2024-08-29",
      "bid": "1.9389",
      "ask": "1.9522",
      "open": "1.97",
      "high": "1.97",
      "low": "1.9211",
      "close": "1.9344",
      "average": "1.9373",
      "volume": "258530.18",
      "turnover": "500856.3",
      "trades": "143"
    },
    {
      "date": "2024-08-30",
      "bid": "1.9567",
      "ask": "1.9611",
      "open": "1.9344",
      "high": "1.9878",
      "low": "1.93",
      "close": "1.9656",
      "average": "1.9532",
      "volume": "302244.98",
      "turnover": "590356.08",
      "trades": "215"
    },
    {
      "date": "2024-09-02",
      "bid": "1.9211",
      "ask": "1.9256",
      "open": "1.97",
      "high": "1.97",
      "low": "1.9078",
      "close": "1.9211",
      "average": "1.931",
      "volume": "361113.4",
      "turnover": "697328.33",
      "trades": "210"
    },
    {
      "date": "2024-09-03",
      "bid": "1.8588",
      "ask": "1.8766",
      "open": "1.9211",
      "high": "1.9478",
      "low": "1.85",
      "close": "1.8811",
      "average": "1.875",
      "volume": "562378.44",
      "turnover": "1054505.64",
      "trades": "202"
    },
    {
      "date": "2024-09-04",
      "bid": "1.9344",
      "ask": "1.9567",
      "open": "1.9389",
      "high": "2.0768",
      "low": "1.8411",
      "close": "1.9256",
      "average": "1.9747",
      "volume": "2353490.05",
      "turnover": "4647735.54",
      "trades": "891"
    },
    {
      "date": "2024-09-05",
      "bid": "1.8944",
      "ask": "1.8989",
      "open": "1.9967",
      "high": "1.9967",
      "low": "1.8544",
      "close": "1.8633",
      "average": "1.8961",
      "volume": "1027305.08",
      "turnover": "1947957.35",
      "trades": "298"
    },
    {
      "date": "2024-09-06",
      "bid": "1.8233",
      "ask": "1.8366",
      "open": "1.8722",
      "high": "1.9122",
      "low": "1.8144",
      "close": "1.8144",
      "average": "1.8476",
      "volume": "427677.81",
      "turnover": "790236.17",
      "trades": "310"
    },
    {
      "date": "2024-09-09",
      "bid": "1.8855",
      "ask": "1.8989",
      "open": "1.8989",
      "high": "1.9122",
      "low": "1.8233",
      "close": "1.9033",
      "average": "1.8716",
      "volume": "324449.23",
      "turnover": "607256.42",
      "trades": "260"
    },
    {
      "date": "2024-09-10",
      "bid": "1.85",
      "ask": "1.8633",
      "open": "1.9033",
      "high": "1.9433",
      "low": "1.8233",
      "close": "1.8633",
      "average": "1.8699",
      "volume": "454999.98",
      "turnover": "850810.65",
      "trades": "235"
    },
    {
      "date": "2024-09-11",
      "bid": "1.8322",
      "ask": "1.85",
      "open": "1.8766",
      "high": "1.8766",
      "low": "1.8144",
      "close": "1.8366",
      "average": "1.8287",
      "volume": "763092.57",
      "turnover": "1395494.77",
      "trades": "175"
    },
    {
      "date": "2024-09-12",
      "bid": "2.0501",
      "ask": "2.0723",
      "open": "1.8233",
      "high": "2.437",
      "low": "1.8233",
      "close": "2.0501",
      "average": "2.2135",
      "volume": "10984513.38",
      "turnover": "24313852.65",
      "trades": "3856"
    },
    {
      "date": "2024-09-13",
      "bid": "1.9389",
      "ask": "1.9478",
      "open": "2.0723",
      "high": "2.0812",
      "low": "1.9122",
      "close": "1.9522",
      "average": "1.9579",
      "volume": "1946867.42",
      "turnover": "3811872.87",
      "trades": "811"
    },
    {
      "date": "2024-09-16",
      "bid": "1.8677",
      "ask": "1.9033",
      "open": "1.9745",
      "high": "1.9789",
      "low": "1.8455",
      "close": "1.8722",
      "average": "1.8838",
      "volume": "902839.16",
      "turnover": "1700754.44",
      "trades": "472"
    },
    {
      "date": "2024-09-17",
      "bid": "1.9122",
      "ask": "1.9256",
      "open": "1.9522",
      "high": "1.9522",
      "low": "1.8722",
      "close": "1.9256",
      "average": "1.9089",
      "volume": "603825.48",
      "turnover": "1152679.54",
      "trades": "243"
    },
    {
      "date": "2024-09-18",
      "bid": "1.8677",
      "ask": "1.8855",
      "open": "1.9211",
      "high": "1.9211",
      "low": "1.8588",
      "close": "1.8588",
      "average": "1.8821",
      "volume": "311135",
      "turnover": "585626.43",
      "trades": "195"
    },
    {
      "date": "2024-09-19",
      "bid": "1.9078",
      "ask": "1.9256",
      "open": "1.8855",
      "high": "1.9389",
      "low": "1.8677",
      "close": "1.8989",
      "average": "1.9103",
      "volume": "781915.98",
      "turnover": "1493796.05",
      "trades": "409"
    },
    {
      "date": "2024-09-20",
      "bid": "1.9122",
      "ask": "1.93",
      "open": "1.8989",
      "high": "2.01",
      "low": "1.8944",
      "close": "1.93",
      "average": "1.9516",
      "volume": "683071.13",
      "turnover": "1333125.21",
      "trades": "335"
    },
    {
      "date": "2024-09-23",
      "bid": "1.8677",
      "ask": "1.89",
      "open": "1.9344",
      "high": "1.9478",
      "low": "1.8544",
      "close": "1.89",
      "average": "1.8868",
      "volume": "694116.48",
      "turnover": "1309658.94",
      "trades": "386"
    },
    {
      "date": "2024-09-24",
      "bid": "1.8544",
      "ask": "1.8677",
      "open": "1.89",
      "high": "1.8989",
      "low": "1.8544",
      "close": "1.8544",
      "average": "1.8746",
      "volume": "414604.19",
      "turnover": "777238.7",
      "trades": "210"
    },
    {
      "date": "2024-09-25",
      "bid": "1.9033",
      "ask": "1.9256",
      "open": "1.89",
      "high": "1.9522",
      "low": "1.8544",
      "close": "1.9256",
      "average": "1.8962",
      "volume": "573238.28",
      "turnover": "1087005.14",
      "trades": "290"
    },
    {
      "date": "2024-09-26",
      "bid": "1.9389",
      "ask": "1.9433",
      "open": "1.9256",
      "high": "1.9745",
      "low": "1.8811",
      "close": "1.9478",
      "average": "1.9301",
      "volume": "584625.42",
      "turnover": "1128383.82",
      "trades": "237"
    },
    {
      "date": "2024-09-27",
      "bid": "1.9211",
      "ask": "1.9389",
      "open": "1.9834",
      "high": "1.9834",
      "low": "1.9122",
      "close": "1.9344",
      "average": "1.9396",
      "volume": "388699.79",
      "turnover": "753955.07",
      "trades": "266"
    },
    {
      "date": "2024-09-30",
      "bid": "1.8944",
      "ask": "1.9078",
      "open": "1.93",
      "high": "1.9433",
      "low": "1.8588",
      "close": "1.9078",
      "average": "1.8962",
      "volume": "429690.35",
      "turnover": "814786.77",
      "trades": "224"
    },
    {
      "date": "2024-10-01",
      "bid": "1.8855",
      "ask": "1.9033",
      "open": "1.8944",
      "high": "1.9078",
      "low": "1.8633",
      "close": "1.8855",
      "average": "1.8862",
      "volume": "471901.93",
      "turnover": "890145.86",
      "trades": "224"
    },
    {
      "date": "2024-10-02",
      "bid": "1.8811",
      "ask": "1.9033",
      "open": "1.9033",
      "high": "1.9078",
      "low": "1.8677",
      "close": "1.9033",
      "average": "1.8899",
      "volume": "258675.22",
      "turnover": "488878.52",
      "trades": "171"
    },
    {
      "date": "2024-10-03",
      "bid": "1.8677",
      "ask": "1.9078",
      "open": "1.9033",
      "high": "1.9522",
      "low": "1.8322",
      "close": "1.9522",
      "average": "1.8765",
      "volume": "656869.91",
      "turnover": "1232608.31",
      "trades": "208"
    },
    {
      "date": "2024-10-04",
      "bid": "1.9211",
      "ask": "1.9478",
      "open": "1.9478",
      "high": "1.9567",
      "low": "1.8722",
      "close": "1.8944",
      "average": "1.9261",
      "volume": "436471.14",
      "turnover": "840695.42",
      "trades": "187"
    },
    {
      "date": "2024-10-07",
      "bid": "1.9122",
      "ask": "1.9167",
      "open": "1.9167",
      "high": "1.9478",
      "low": "1.8989",
      "close": "1.9122",
      "average": "1.9226",
      "volume": "420528.24",
      "turnover": "808527.49",
      "trades": "238"
    },
    {
      "date": "2024-10-08",
      "bid": "1.8811",
      "ask": "1.9122",
      "open": "1.9122",
      "high": "1.9389",
      "low": "1.8766",
      "close": "1.8766",
      "average": "1.9004",
      "volume": "221376.93",
      "turnover": "420708.01",
      "trades": "191"
    },
    {
      "date": "2024-10-09",
      "bid": "1.8722",
      "ask": "1.8989",
      "open": "1.8766",
      "high": "1.9256",
      "low": "1.8677",
      "close": "1.8944",
      "average": "1.8852",
      "volume": "164008.35",
      "turnover": "309187.92",
      "trades": "147"
    },
    {
      "date": "2024-10-10",
      "bid": "1.8677",
      "ask": "1.8855",
      "open": "1.8944",
      "high": "1.9122",
      "low": "1.8588",
      "close": "1.8855",
      "average": "1.8748",
      "volume": "175849.72",
      "turnover": "329682.68",
      "trades": "150"
    },
    {
      "date": "2024-10-11",
      "bid": "1.8855",
      "ask": "1.8989",
      "open": "1.8855",
      "high": "1.93",
      "low": "1.8677",
      "close": "1.8855",
      "average": "1.8948",
      "volume": "234792.35",
      "turnover": "444893.59",
      "trades": "111"
    },
    {
      "date": "2024-10-14",
      "bid": "1.8588",
      "ask": "1.8722",
      "open": "1.8855",
      "high": "1.9033",
      "low": "1.8411",
      "close": "1.8588",
      "average": "1.8655",
      "volume": "138548.06",
      "turnover": "258465.99",
      "trades": "140"
    },
    {
      "date": "2024-10-15",
      "bid": "1.8588",
      "ask": "1.8722",
      "open": "1.8588",
      "high": "1.8944",
      "low": "1.85",
      "close": "1.8588",
      "average": "1.8666",
      "volume": "158884.81",
      "turnover": "296582.17",
      "trades": "124"
    },
    {
      "date": "2024-10-16",
      "bid": "1.8588",
      "ask": "1.8633",
      "open": "1.8588",
      "high": "1.8677",
      "low": "1.8233",
      "close": "1.8633",
      "average": "1.8408",
      "volume": "363295.71",
      "turnover": "668778.91",
      "trades": "214"
    },
    {
      "date": "2024-10-17",
      "bid": "1.8633",
      "ask": "1.8855",
      "open": "1.8588",
      "high": "1.89",
      "low": "1.8322",
      "close": "1.8633",
      "average": "1.8684",
      "volume": "140458.28",
      "turnover": "262428.81",
      "trades": "129"
    },
    {
      "date": "2024-10-18",
      "bid": "1.8455",
      "ask": "1.8588",
      "open": "1.8633",
      "high": "1.8722",
      "low": "1.8233",
      "close": "1.8544",
      "average": "1.8469",
      "volume": "390287.33",
      "turnover": "720839.65",
      "trades": "178"
    },
    {
      "date": "2024-10-21",
      "bid": "1.8411",
      "ask": "1.8588",
      "open": "1.8677",
      "high": "1.8677",
      "low": "1.8233",
      "close": "1.8588",
      "average": "1.8461",
      "volume": "281852.01",
      "turnover": "520344.75",
      "trades": "131"
    },
    {
      "date": "2024-10-22",
      "bid": "1.8322",
      "ask": "1.8411",
      "open": "1.8588",
      "high": "1.8633",
      "low": "1.8099",
      "close": "1.8322",
      "average": "1.8339",
      "volume": "289278.16",
      "turnover": "530517.56",
      "trades": "195"
    },
    {
      "date": "2024-10-23",
      "bid": "1.8322",
      "ask": "1.8588",
      "open": "1.8099",
      "high": "1.8677",
      "low": "1.8099",
      "close": "1.8544",
      "average": "1.8411",
      "volume": "252294.68",
      "turnover": "464513.25",
      "trades": "150"
    },
    {
      "date": "2024-10-24",
      "bid": "1.8411",
      "ask": "1.8544",
      "open": "1.8144",
      "high": "1.8588",
      "low": "1.8055",
      "close": "1.8544",
      "average": "1.8331",
      "volume": "298361.57",
      "turnover": "546915.73",
      "trades": "150"
    },
    {
      "date": "2024-10-25",
      "bid": "1.8989",
      "ask": "1.9033",
      "open": "1.7877",
      "high": "1.9256",
      "low": "1.7877",
      "close": "1.9256",
      "average": "1.8775",
      "volume": "400647.97",
      "turnover": "752234.03",
      "trades": "225"
    },
    {
      "date": "2024-10-28",
      "bid": "1.9167",
      "ask": "1.9256",
      "open": "1.9256",
      "high": "1.9478",
      "low": "1.9033",
      "close": "1.9033",
      "average": "1.9183",
      "volume": "232105.22",
      "turnover": "445255.92",
      "trades": "173"
    },
    {
      "date": "2024-10-29",
      "bid": "1.8722",
      "ask": "1.8989",
      "open": "1.8944",
      "high": "1.9256",
      "low": "1.8677",
      "close": "1.9033",
      "average": "1.8886",
      "volume": "342411.41",
      "turnover": "646677.1",
      "trades": "193"
    },
    {
      "date": "2024-10-30",
      "bid": "1.8989",
      "ask": "1.9122",
      "open": "1.9211",
      "high": "1.9256",
      "low": "1.8944",
      "close": "1.8944",
      "average": "1.9103",
      "volume": "131029.71",
      "turnover": "250304.64",
      "trades": "134"
    },
    {
      "date": "2024-10-31",
      "bid": "1.8588",
      "ask": "1.8766",
      "open": "1.8855",
      "high": "1.9167",
      "low": "1.8544",
      "close": "1.8544",
      "average": "1.8755",
      "volume": "275843.63",
      "turnover": "517365.1",
      "trades": "262"
    },
    {
      "date": "2024-11-01",
      "bid": "1.8588",
      "ask": "1.8811",
      "open": "1.8766",
      "high": "1.8855",
      "low": "1.8411",
      "close": "1.8588",
      "average": "1.8636",
      "volume": "39084.83",
      "turnover": "72838.84",
      "trades": "59"
    },
    {
      "date": "2024-11-04",
      "bid": "1.8677",
      "ask": "1.8766",
      "open": "1.8811",
      "high": "1.9167",
      "low": "1.8455",
      "close": "1.8633",
      "average": "1.8738",
      "volume": "382538.5",
      "turnover": "716829.4",
      "trades": "291"
    },
    {
      "date": "2024-11-05",
      "bid": "1.8588",
      "ask": "1.8677",
      "open": "1.8677",
      "high": "1.9078",
      "low": "1.8366",
      "close": "1.85",
      "average": "1.8605",
      "volume": "173545.98",
      "turnover": "322897.82",
      "trades": "172"
    },
    {
      "date": "2024-11-06",
      "bid": "1.8366",
      "ask": "1.8455",
      "open": "1.8588",
      "high": "1.8989",
      "low": "1.8322",
      "close": "1.8455",
      "average": "1.8593",
      "volume": "524451.66",
      "turnover": "975143.49",
      "trades": "338"
    },
    {
      "date": "2024-11-07",
      "bid": "1.4195",
      "ask": "1.4284",
      "open": "1.6899",
      "high": "1.6899",
      "low": "1.3448",
      "close": "1.4195",
      "average": "1.4225",
      "volume": "4592115.9",
      "turnover": "6531370.79",
      "trades": "2195"
    },
    {
      "date": "2024-11-08",
      "bid": "1.3465",
      "ask": "1.3608",
      "open": "1.4284",
      "high": "1.512",
      "low": "1.3252",
      "close": "1.3608",
      "average": "1.3547",
      "volume": "2252746.22",
      "turnover": "3051989.07",
      "trades": "1446"
    },
    {
      "date": "2024-11-11",
      "bid": "1.3786",
      "ask": "1.391",
      "open": "1.3608",
      "high": "1.4141",
      "low": "1.3359",
      "close": "1.3803",
      "average": "1.3788",
      "volume": "1089631.92",
      "turnover": "1502465.7",
      "trades": "401"
    },
    {
      "date": "2024-11-12",
      "bid": "1.3643",
      "ask": "1.3661",
      "open": "1.3768",
      "high": "1.3786",
      "low": "1.3412",
      "close": "1.3661",
      "average": "1.3633",
      "volume": "485159.95",
      "turnover": "661462.88",
      "trades": "215"
    },
    {
      "date": "2024-11-13",
      "bid": "1.3305",
      "ask": "1.3341",
      "open": "1.3679",
      "high": "1.3999",
      "low": "1.3305",
      "close": "1.3305",
      "average": "1.3563",
      "volume": "397041.14",
      "turnover": "538549.31",
      "trades": "208"
    },
    {
      "date": "2024-11-14",
      "bid": "1.3465",
      "ask": "1.3519",
      "open": "1.3341",
      "high": "1.3697",
      "low": "1.3163",
      "close": "1.343",
      "average": "1.3321",
      "volume": "461921.32",
      "turnover": "615375.27",
      "trades": "193"
    },
    {
      "date": "2024-11-15",
      "bid": "1.3003",
      "ask": "1.3145",
      "open": "1.3465",
      "high": "1.3465",
      "low": "1.2878",
      "close": "1.3163",
      "average": "1.305",
      "volume": "517471.86",
      "turnover": "675306.62",
      "trades": "231"
    },
    {
      "date": "2024-11-18",
      "bid": "1.2807",
      "ask": "1.2878",
      "open": "1.3163",
      "high": "1.3323",
      "low": "1.2736",
      "close": "1.2896",
      "average": "1.3052",
      "volume": "645934.75",
      "turnover": "843108.97",
      "trades": "214"
    },
    {
      "date": "2024-11-19",
      "bid": "1.2789",
      "ask": "1.2807",
      "open": "1.2878",
      "high": "1.3145",
      "low": "1.2683",
      "close": "1.2789",
      "average": "1.2802",
      "volume": "564331.39",
      "turnover": "722497.66",
      "trades": "156"
    },
    {
      "date": "2024-11-20",
      "bid": "1.3234",
      "ask": "1.3323",
      "open": "1.3074",
      "high": "1.4355",
      "low": "1.3074",
      "close": "1.3234",
      "average": "1.3648",
      "volume": "922185.39",
      "turnover": "1258638.1",
      "trades": "502"
    },
    {
      "date": "2024-11-21",
      "bid": "1.3483",
      "ask": "1.3608",
      "open": "1.4106",
      "high": "1.4106",
      "low": "1.3252",
      "close": "1.343",
      "average": "1.3426",
      "volume": "290556.52",
      "turnover": "390134.14",
      "trades": "149"
    },
    {
      "date": "2024-11-22",
      "bid": "1.3465",
      "ask": "1.3679",
      "open": "1.3697",
      "high": "1.3999",
      "low": "1.3234",
      "close": "1.3661",
      "average": "1.3439",
      "volume": "347543.95",
      "turnover": "467059.55",
      "trades": "210"
    },
    {
      "date": "2024-11-25",
      "bid": "1.3376",
      "ask": "1.3501",
      "open": "1.3465",
      "high": "1.375",
      "low": "1.3216",
      "close": "1.3359",
      "average": "1.3405",
      "volume": "435119.71",
      "turnover": "583280.35",
      "trades": "312"
    },
    {
      "date": "2024-11-26",
      "bid": "1.3287",
      "ask": "1.343",
      "open": "1.3501",
      "high": "1.3519",
      "low": "1.3234",
      "close": "1.343",
      "average": "1.3352",
      "volume": "349718.39",
      "turnover": "466968.96",
      "trades": "177"
    },
    {
      "date": "2024-11-27",
      "bid": "1.4604",
      "ask": "1.4746",
      "open": "1.3341",
      "high": "1.5778",
      "low": "1.3305",
      "close": "1.4746",
      "average": "1.4598",
      "volume": "2198773.1",
      "turnover": "3209738.16",
      "trades": "986"
    },
    {
      "date": "2024-11-28",
      "bid": "1.4871",
      "ask": "1.5013",
      "open": "1.5191",
      "high": "1.5547",
      "low": "1.423",
      "close": "1.5031",
      "average": "1.4891",
      "volume": "1080318.03",
      "turnover": "1608775.27",
      "trades": "496"
    },
    {
      "date": "2024-11-29",
      "bid": "1.4515",
      "ask": "1.4675",
      "open": "1.4871",
      "high": "1.5547",
      "low": "1.4141",
      "close": "1.4693",
      "average": "1.4674",
      "volume": "730164.52",
      "turnover": "1071508.51",
      "trades": "367"
    },
    {
      "date": "2024-12-02",
      "bid": "1.3875",
      "ask": "1.4017",
      "open": "1.4675",
      "high": "1.4853",
      "low": "1.3341",
      "close": "1.3892",
      "average": "1.4027",
      "volume": "590576.46",
      "turnover": "828428.02",
      "trades": "329"
    },
    {
      "date": "2024-12-03",
      "bid": "1.3999",
      "ask": "1.4088",
      "open": "1.3875",
      "high": "1.423",
      "low": "1.343",
      "close": "1.4088",
      "average": "1.39",
      "volume": "756161.12",
      "turnover": "1051091.72",
      "trades": "291"
    },
    {
      "date": "2024-12-04",
      "bid": "1.3732",
      "ask": "1.3786",
      "open": "1.4088",
      "high": "1.4337",
      "low": "1.3519",
      "close": "1.3768",
      "average": "1.3746",
      "volume": "412163.28",
      "turnover": "566601.23",
      "trades": "197"
    },
    {
      "date": "2024-12-05",
      "bid": "1.3465",
      "ask": "1.3572",
      "open": "1.3732",
      "high": "1.3768",
      "low": "1.3341",
      "close": "1.3448",
      "average": "1.3486",
      "volume": "316228.18",
      "turnover": "426480.37",
      "trades": "180"
    },
    {
      "date": "2024-12-06",
      "bid": "1.3697",
      "ask": "1.3714",
      "open": "1.3465",
      "high": "1.3732",
      "low": "1.3359",
      "close": "1.3732",
      "average": "1.358",
      "volume": "540921.87",
      "turnover": "734598.39",
      "trades": "195"
    },
    {
      "date": "2024-12-09",
      "bid": "1.3519",
      "ask": "1.3661",
      "open": "1.3714",
      "high": "1.3963",
      "low": "1.3394",
      "close": "1.3643",
      "average": "1.3577",
      "volume": "682257.13",
      "turnover": "926325.21",
      "trades": "256"
    },
    {
      "date": "2024-12-10",
      "bid": "1.3821",
      "ask": "1.4017",
      "open": "1.3519",
      "high": "1.4177",
      "low": "1.3341",
      "close": "1.4035",
      "average": "1.3632",
      "volume": "449826.97",
      "turnover": "613208.94",
      "trades": "173"
    },
    {
      "date": "2024-12-11",
      "bid": "1.3697",
      "ask": "1.3768",
      "open": "1.3821",
      "high": "1.3821",
      "low": "1.3465",
      "close": "1.3697",
      "average": "1.3707",
      "volume": "216053.26",
      "turnover": "296166.95",
      "trades": "148"
    },
    {
      "date": "2024-12-12",
      "bid": "1.3608",
      "ask": "1.3803",
      "open": "1.3714",
      "high": "1.4088",
      "low": "1.3608",
      "close": "1.3946",
      "average": "1.3791",
      "volume": "404683.16",
      "turnover": "558122.08",
      "trades": "144"
    },
    {
      "date": "2024-12-13",
      "bid": "1.375",
      "ask": "1.3875",
      "open": "1.3786",
      "high": "1.3946",
      "low": "1.3554",
      "close": "1.3857",
      "average": "1.3786",
      "volume": "131561.52",
      "turnover": "181366.08",
      "trades": "102"
    },
    {
      "date": "2024-12-16",
      "bid": "1.3786",
      "ask": "1.3946",
      "open": "1.3875",
      "high": "1.4373",
      "low": "1.3697",
      "close": "1.3786",
      "average": "1.3987",
      "volume": "424814.16",
      "turnover": "594244.74",
      "trades": "179"
    },
    {
      "date": "2024-12-17",
      "bid": "1.3394",
      "ask": "1.3519",
      "open": "1.3786",
      "high": "1.4017",
      "low": "1.3181",
      "close": "1.3537",
      "average": "1.3472",
      "volume": "894759.78",
      "turnover": "1205477.53",
      "trades": "191"
    },
    {
      "date": "2024-12-18",
      "bid": "1.3697",
      "ask": "1.3803",
      "open": "1.3963",
      "high": "1.4373",
      "low": "1.3341",
      "close": "1.3697",
      "average": "1.3879",
      "volume": "969011.19",
      "turnover": "1344935.53",
      "trades": "280"
    },
    {
      "date": "2024-12-19",
      "bid": "1.3625",
      "ask": "1.3697",
      "open": "1.3519",
      "high": "1.3875",
      "low": "1.3163",
      "close": "1.3643",
      "average": "1.3534",
      "volume": "600150.07",
      "turnover": "812267.75",
      "trades": "199"
    },
    {
      "date": "2024-12-20",
      "bid": "1.3234",
      "ask": "1.3394",
      "open": "1.3341",
      "high": "1.3697",
      "low": "1.311",
      "close": "1.3412",
      "average": "1.3352",
      "volume": "349295.64",
      "turnover": "466386.5",
      "trades": "178"
    },
    {
      "date": "2024-12-23",
      "bid": "1.3216",
      "ask": "1.3394",
      "open": "1.3394",
      "high": "1.359",
      "low": "1.2985",
      "close": "1.3199",
      "average": "1.3337",
      "volume": "678580.59",
      "turnover": "905050.02",
      "trades": "216"
    },
    {
      "date": "2024-12-27",
      "bid": "1.3465",
      "ask": "1.3572",
      "open": "1.3394",
      "high": "1.3714",
      "low": "1.3252",
      "close": "1.359",
      "average": "1.3465",
      "volume": "738374.33",
      "turnover": "994291.86",
      "trades": "292"
    },
    {
      "date": "2024-12-30",
      "bid": "1.3697",
      "ask": "1.3839",
      "open": "1.359",
      "high": "1.4124",
      "low": "1.3519",
      "close": "1.3839",
      "average": "1.3756",
      "volume": "1104818.15",
      "turnover": "1519851.81",
      "trades": "392"
    },
    {
      "date": "2025-01-02",
      "bid": "1.3963",
      "ask": "1.407",
      "open": "1.3697",
      "high": "1.4212",
      "low": "1.3519",
      "close": "1.4017",
      "average": "1.3955",
      "volume": "478927.82",
      "turnover": "668393.16",
      "trades": "236"
    },
    {
      "date": "2025-01-03",
      "bid": "1.3928",
      "ask": "1.3963",
      "open": "1.4052",
      "high": "1.4159",
      "low": "1.3341",
      "close": "1.3946",
      "average": "1.3869",
      "volume": "293118.85",
      "turnover": "406547.32",
      "trades": "143"
    },
    {
      "date": "2025-01-07",
      "bid": "1.3732",
      "ask": "1.3821",
      "open": "1.4017",
      "high": "1.4319",
      "low": "1.3679",
      "close": "1.3732",
      "average": "1.4056",
      "volume": "533877.98",
      "turnover": "750453.53",
      "trades": "246"
    },
    {
      "date": "2025-01-08",
      "bid": "1.3981",
      "ask": "1.3999",
      "open": "1.3821",
      "high": "1.423",
      "low": "1.3608",
      "close": "1.3963",
      "average": "1.4002",
      "volume": "465600.1",
      "turnover": "651949.45",
      "trades": "148"
    },
    {
      "date": "2025-01-09",
      "bid": "1.4106",
      "ask": "1.4141",
      "open": "1.3999",
      "high": "1.4212",
      "low": "1.3732",
      "close": "1.4088",
      "average": "1.3903",
      "volume": "315703.12",
      "turnover": "438944.62",
      "trades": "137"
    },
    {
      "date": "2025-01-10",
      "bid": "1.3697",
      "ask": "1.3875",
      "open": "1.4106",
      "high": "1.4355",
      "low": "1.3625",
      "close": "1.3857",
      "average": "1.4025",
      "volume": "1594677.77",
      "turnover": "2236620.27",
      "trades": "220"
    },
    {
      "date": "2025-01-13",
      "bid": "1.3376",
      "ask": "1.3465",
      "open": "1.3875",
      "high": "1.4106",
      "low": "1.3359",
      "close": "1.3376",
      "average": "1.3651",
      "volume": "526978.01",
      "turnover": "719376.35",
      "trades": "188"
    },
    {
      "date": "2025-01-14",
      "bid": "1.174",
      "ask": "1.1811",
      "open": "1.3376",
      "high": "1.3412",
      "low": "1.1651",
      "close": "1.1882",
      "average": "1.2213",
      "volume": "2784743.21",
      "turnover": "3401200.55",
      "trades": "910"
    },
    {
      "date": "2025-01-15",
      "bid": "1.2202",
      "ask": "1.2291",
      "open": "1.2007",
      "high": "1.2772",
      "low": "1.1936",
      "close": "1.2256",
      "average": "1.2325",
      "volume": "866980.01",
      "turnover": "1068590.63",
      "trades": "331"
    },
    {
      "date": "2025-01-16",
      "bid": "1.2185",
      "ask": "1.2274",
      "open": "1.222",
      "high": "1.2434",
      "low": "1.1918",
      "close": "1.2274",
      "average": "1.2082",
      "volume": "300916.03",
      "turnover": "363597.25",
      "trades": "234"
    },
    {
      "date": "2025-01-17",
      "bid": "1.2096",
      "ask": "1.2309",
      "open": "1.2434",
      "high": "1.2861",
      "low": "1.1864",
      "close": "1.2345",
      "average": "1.2097",
      "volume": "334442.21",
      "turnover": "404586.36",
      "trades": "210"
    },
    {
      "date": "2025-01-20",
      "bid": "1.1989",
      "ask": "1.2096",
      "open": "1.2345",
      "high": "1.2451",
      "low": "1.1936",
      "close": "1.2113",
      "average": "1.2095",
      "volume": "245202.45",
      "turnover": "296570.02",
      "trades": "189"
    },
    {
      "date": "2025-01-21",
      "bid": "1.1953",
      "ask": "1.206",
      "open": "1.1989",
      "high": "1.2345",
      "low": "1.1758",
      "close": "1.2025",
      "average": "1.1938",
      "volume": "259944.58",
      "turnover": "310343.61",
      "trades": "164"
    },
    {
      "date": "2025-01-22",
      "bid": "1.1829",
      "ask": "1.1936",
      "open": "1.2025",
      "high": "1.2096",
      "low": "1.1775",
      "close": "1.19",
      "average": "1.1967",
      "volume": "287195.91",
      "turnover": "343699.17",
      "trades": "168"
    },
    {
      "date": "2025-01-23",
      "bid": "1.1526",
      "ask": "1.1562",
      "open": "1.1651",
      "high": "1.1793",
      "low": "1.1384",
      "close": "1.1562",
      "average": "1.1571",
      "volume": "939875.48",
      "turnover": "1087573.4",
      "trades": "368"
    },
    {
      "date": "2025-01-24",
      "bid": "1.1829",
      "ask": "1.1971",
      "open": "1.1562",
      "high": "1.1989",
      "low": "1.1455",
      "close": "1.1989",
      "average": "1.1683",
      "volume": "519242.67",
      "turnover": "606677.35",
      "trades": "256"
    },
    {
      "date": "2025-01-27",
      "bid": "1.1562",
      "ask": "1.1598",
      "open": "1.3252",
      "high": "1.3554",
      "low": "1.1562",
      "close": "1.1598",
      "average": "1.2357",
      "volume": "1894473.98",
      "turnover": "2341180.79",
      "trades": "918"
    },
    {
      "date": "2025-01-28",
      "bid": "1.2434",
      "ask": "1.2523",
      "open": "1.1615",
      "high": "1.2896",
      "low": "1.1615",
      "close": "1.2434",
      "average": "1.2396",
      "volume": "1297597.93",
      "turnover": "1608520.04",
      "trades": "552"
    },
    {
      "date": "2025-01-29",
      "bid": "1.2434",
      "ask": "1.2505",
      "open": "1.2558",
      "high": "1.3341",
      "low": "1.2362",
      "close": "1.2523",
      "average": "1.2816",
      "volume": "1214074.23",
      "turnover": "1556065.86",
      "trades": "671"
    },
    {
      "date": "2025-01-30",
      "bid": "1.2647",
      "ask": "1.2665",
      "open": "1.2896",
      "high": "1.3163",
      "low": "1.2505",
      "close": "1.2825",
      "average": "1.2712",
      "volume": "463359.33",
      "turnover": "589032.86",
      "trades": "214"
    },
    {
      "date": "2025-01-31",
      "bid": "1.3928",
      "ask": "1.407",
      "open": "1.3092",
      "high": "1.4124",
      "low": "1.3021",
      "close": "1.4035",
      "average": "1.3439",
      "volume": "861288.68",
      "turnover": "1157477.2",
      "trades": "456"
    },
    {
      "date": "2025-02-03",
      "bid": "1.5547",
      "ask": "1.5564",
      "open": "1.423",
      "high": "1.6187",
      "low": "1.423",
      "close": "1.5529",
      "average": "1.5219",
      "volume": "3019633.38",
      "turnover": "4595726.26",
      "trades": "1473"
    },
    {
      "date": "2025-02-04",
      "bid": "1.6738",
      "ask": "1.6881",
      "open": "1.5689",
      "high": "1.7877",
      "low": "1.5689",
      "close": "1.6543",
      "average": "1.6905",
      "volume": "4234516",
      "turnover": "7159276.74",
      "trades": "2373"
    },
    {
      "date": "2025-02-05",
      "bid": "1.5885",
      "ask": "1.5974",
      "open": "1.7201",
      "high": "1.7503",
      "low": "1.5209",
      "close": "1.5991",
      "average": "1.619",
      "volume": "1298835.81",
      "turnover": "2102878.06",
      "trades": "768"
    },
    {
      "date": "2025-02-06",
      "bid": "1.512",
      "ask": "1.5191",
      "open": "1.6009",
      "high": "1.6187",
      "low": "1.512",
      "close": "1.512",
      "average": "1.5447",
      "volume": "870999.46",
      "turnover": "1345447.79",
      "trades": "583"
    },
    {
      "date": "2025-02-07",
      "bid": "1.4764",
      "ask": "1.4853",
      "open": "1.512",
      "high": "1.5653",
      "low": "1.4764",
      "close": "1.4764",
      "average": "1.5027",
      "volume": "828325.78",
      "turnover": "1244889.08",
      "trades": "554"
    },
    {
      "date": "2025-02-10",
      "bid": "1.3359",
      "ask": "1.3412",
      "open": "1.4853",
      "high": "1.5084",
      "low": "1.2914",
      "close": "1.3145",
      "average": "1.3567",
      "volume": "3059393.94",
      "turnover": "4150835.97",
      "trades": "1156"
    },
    {
      "date": "2025-02-11",
      "bid": "1.3359",
      "ask": "1.3483",
      "open": "1.3412",
      "high": "1.3697",
      "low": "1.3163",
      "close": "1.3341",
      "average": "1.3381",
      "volume": "519933.01",
      "turnover": "695755.98",
      "trades": "398"
    },
    {
      "date": "2025-02-12",
      "bid": "1.3981",
      "ask": "1.407",
      "open": "1.3199",
      "high": "1.4337",
      "low": "1.3199",
      "close": "1.3786",
      "average": "1.3985",
      "volume": "1026050.34",
      "turnover": "1434936.86",
      "trades": "516"
    },
    {
      "date": "2025-02-13",
      "bid": "1.343",
      "ask": "1.3519",
      "open": "1.3786",
      "high": "1.3963",
      "low": "1.3341",
      "close": "1.3359",
      "average": "1.3651",
      "volume": "563914.27",
      "turnover": "769840.69",
      "trades": "437"
    },
    {
      "date": "2025-02-14",
      "bid": "1.3305",
      "ask": "1.3359",
      "open": "1.343",
      "high": "1.3697",
      "low": "1.3092",
      "close": "1.3199",
      "average": "1.3344",
      "volume": "800713.54",
      "turnover": "1068496.88",
      "trades": "213"
    },
    {
      "date": "2025-02-17",
      "bid": "1.2594",
      "ask": "1.2772",
      "open": "1.3359",
      "high": "1.3732",
      "low": "1.2558",
      "close": "1.2558",
      "average": "1.295",
      "volume": "397319.97",
      "turnover": "514558.15",
      "trades": "334"
    },
    {
      "date": "2025-02-18",
      "bid": "1.254",
      "ask": "1.2629",
      "open": "1.2878",
      "high": "1.2985",
      "low": "1.2469",
      "close": "1.2469",
      "average": "1.2628",
      "volume": "1076635.87",
      "turnover": "1359667.94",
      "trades": "568"
    },
    {
      "date": "2025-02-19",
      "bid": "1.2558",
      "ask": "1.2594",
      "open": "1.254",
      "high": "1.3038",
      "low": "1.254",
      "close": "1.2576",
      "average": "1.2814",
      "volume": "439429.24",
      "turnover": "563100.3",
      "trades": "346"
    },
    {
      "date": "2025-02-20",
      "bid": "1.2932",
      "ask": "1.3465",
      "open": "1.2594",
      "high": "1.3625",
      "low": "1.254",
      "close": "1.3465",
      "average": "1.2893",
      "volume": "620498.07",
      "turnover": "799988.12",
      "trades": "285"
    },
    {
      "date": "2025-02-21",
      "bid": "1.3359",
      "ask": "1.3394",
      "open": "1.3376",
      "high": "1.3661",
      "low": "1.3021",
      "close": "1.3394",
      "average": "1.3335",
      "volume": "650358.96",
      "turnover": "867276.56",
      "trades": "388"
    },
    {
      "date": "2025-02-24",
      "bid": "1.391",
      "ask": "1.4035",
      "open": "1.3448",
      "high": "1.4319",
      "low": "1.3216",
      "close": "1.3875",
      "average": "1.3985",
      "volume": "1465464.96",
      "turnover": "2049555.15",
      "trades": "597"
    },
    {
      "date": "2025-02-25",
      "bid": "1.6045",
      "ask": "1.6347",
      "open": "1.4319",
      "high": "1.89",
      "low": "1.4319",
      "close": "1.6347",
      "average": "1.6865",
      "volume": "7598858.92",
      "turnover": "12815302.81",
      "trades": "3233"
    },
    {
      "date": "2025-02-26",
      "bid": "1.6685",
      "ask": "1.6845",
      "open": "1.6543",
      "high": "1.7005",
      "low": "1.4906",
      "close": "1.6632",
      "average": "1.6103",
      "volume": "2599693.15",
      "turnover": "4184511.98",
      "trades": "1380"
    },
    {
      "date": "2025-02-27",
      "bid": "1.4693",
      "ask": "1.5066",
      "open": "1.5475",
      "high": "1.608",
      "low": "1.343",
      "close": "1.5049",
      "average": "1.4808",
      "volume": "3364430.61",
      "turnover": "4981970.71",
      "trades": "1694"
    },
    {
      "date": "2025-02-28",
      "bid": "1.4284",
      "ask": "1.4355",
      "open": "1.5031",
      "high": "1.5031",
      "low": "1.4159",
      "close": "1.4159",
      "average": "1.4328",
      "volume": "1029005.06",
      "turnover": "1474413.7",
      "trades": "410"
    },
    {
      "date": "2025-03-03",
      "bid": "1.3697",
      "ask": "1.375",
      "open": "1.4284",
      "high": "1.4586",
      "low": "1.3501",
      "close": "1.3892",
      "average": "1.3879",
      "volume": "654438",
      "turnover": "908305.77",
      "trades": "314"
    },
    {
      "date": "2025-03-04",
      "bid": "1.311",
      "ask": "1.3216",
      "open": "1.3643",
      "high": "1.3786",
      "low": "1.3074",
      "close": "1.3216",
      "average": "1.3414",
      "volume": "656424.68",
      "turnover": "880529.51",
      "trades": "405"
    },
    {
      "date": "2025-03-05",
      "bid": "1.3394",
      "ask": "1.3412",
      "open": "1.2985",
      "high": "1.3679",
      "low": "1.2985",
      "close": "1.3537",
      "average": "1.3502",
      "volume": "272969.86",
      "turnover": "368587.8",
      "trades": "186"
    },
    {
      "date": "2025-03-06",
      "bid": "1.3323",
      "ask": "1.3572",
      "open": "1.343",
      "high": "1.3732",
      "low": "1.3163",
      "close": "1.3714",
      "average": "1.3403",
      "volume": "306701.79",
      "turnover": "411095.07",
      "trades": "223"
    },
    {
      "date": "2025-03-07",
      "bid": "1.3216",
      "ask": "1.3323",
      "open": "1.3323",
      "high": "1.3661",
      "low": "1.311",
      "close": "1.3234",
      "average": "1.3375",
      "volume": "326157.08",
      "turnover": "436237.46",
      "trades": "219"
    },
    {
      "date": "2025-03-10",
      "bid": "1.3287",
      "ask": "1.3643",
      "open": "1.3448",
      "high": "1.407",
      "low": "1.3234",
      "close": "1.3287",
      "average": "1.3458",
      "volume": "478988.54",
      "turnover": "644649.58",
      "trades": "285"
    },
    {
      "date": "2025-03-11",
      "bid": "1.407",
      "ask": "1.4212",
      "open": "1.3287",
      "high": "1.6009",
      "low": "1.2967",
      "close": "1.4195",
      "average": "1.448",
      "volume": "2796144.97",
      "turnover": "4048852.84",
      "trades": "1261"
    },
    {
      "date": "2025-03-12",
      "bid": "1.4212",
      "ask": "1.4337",
      "open": "1.4515",
      "high": "1.4675",
      "low": "1.4212",
      "close": "1.4355",
      "average": "1.4389",
      "volume": "640344.62",
      "turnover": "921456.32",
      "trades": "391"
    },
    {
      "date": "2025-03-13",
      "bid": "1.3625",
      "ask": "1.3732",
      "open": "1.4657",
      "high": "1.4657",
      "low": "1.3519",
      "close": "1.3821",
      "average": "1.3818",
      "volume": "703880.1",
      "turnover": "972665.4",
      "trades": "332"
    },
    {
      "date": "2025-03-14",
      "bid": "1.3661",
      "ask": "1.3875",
      "open": "1.3519",
      "high": "1.3981",
      "low": "1.3519",
      "close": "1.3981",
      "average": "1.3634",
      "volume": "263074.69",
      "turnover": "358707.44",
      "trades": "212"
    },
    {
      "date": "2025-03-17",
      "bid": "1.3661",
      "ask": "1.3946",
      "open": "1.3963",
      "high": "1.4141",
      "low": "1.3572",
      "close": "1.3697",
      "average": "1.3837",
      "volume": "552805.96",
      "turnover": "764947.37",
      "trades": "301"
    },
    {
      "date": "2025-03-18",
      "bid": "1.327",
      "ask": "1.3697",
      "open": "1.3963",
      "high": "1.3963",
      "low": "0.9783",
      "close": "1.3572",
      "average": "1.3031",
      "volume": "1235538.68",
      "turnover": "1610084.48",
      "trades": "359"
    },
    {
      "date": "2025-03-19",
      "bid": "1.3537",
      "ask": "1.3768",
      "open": "1.327",
      "high": "1.4337",
      "low": "1.311",
      "close": "1.3554",
      "average": "1.3554",
      "volume": "198909.58",
      "turnover": "269621.93",
      "trades": "148"
    },
    {
      "date": "2025-03-20",
      "bid": "1.3554",
      "ask": "1.3643",
      "open": "1.3537",
      "high": "1.4088",
      "low": "1.327",
      "close": "1.3501",
      "average": "1.3597",
      "volume": "246499.92",
      "turnover": "335172.32",
      "trades": "178"
    },
    {
      "date": "2025-03-21",
      "bid": "1.3376",
      "ask": "1.3554",
      "open": "1.3625",
      "high": "1.3875",
      "low": "1.3305",
      "close": "1.3376",
      "average": "1.3618",
      "volume": "304626.29",
      "turnover": "414868.43",
      "trades": "169"
    },
    {
      "date": "2025-03-24",
      "bid": "1.3341",
      "ask": "1.3412",
      "open": "1.3376",
      "high": "1.3625",
      "low": "1.3163",
      "close": "1.3341",
      "average": "1.3424",
      "volume": "308311.82",
      "turnover": "413902.13",
      "trades": "178"
    },
    {
      "date": "2025-03-25",
      "bid": "1.3252",
      "ask": "1.3465",
      "open": "1.3519",
      "high": "1.375",
      "low": "1.2985",
      "close": "1.3412",
      "average": "1.3179",
      "volume": "412462.35",
      "turnover": "543616.06",
      "trades": "217"
    },
    {
      "date": "2025-03-26",
      "bid": "1.327",
      "ask": "1.3341",
      "open": "1.3412",
      "high": "1.3643",
      "low": "1.3216",
      "close": "1.3341",
      "average": "1.34",
      "volume": "176709.83",
      "turnover": "236793.94",
      "trades": "149"
    },
    {
      "date": "2025-03-27",
      "bid": "1.2985",
      "ask": "1.3181",
      "open": "1.3341",
      "high": "1.3341",
      "low": "1.2789",
      "close": "1.3056",
      "average": "1.3005",
      "volume": "327318.5",
      "turnover": "425687.57",
      "trades": "147"
    },
    {
      "date": "2025-03-28",
      "bid": "1.2843",
      "ask": "1.2932",
      "open": "1.2985",
      "high": "1.3252",
      "low": "1.2807",
      "close": "1.2807",
      "average": "1.3026",
      "volume": "284234.45",
      "turnover": "370259.84",
      "trades": "109"
    },
    {
      "date": "2025-03-31",
      "bid": "1.2878",
      "ask": "1.3127",
      "open": "1.2843",
      "high": "1.3145",
      "low": "1.2398",
      "close": "1.3145",
      "average": "1.2771",
      "volume": "413234.76",
      "turnover": "527756.9",
      "trades": "224"
    },
    {
      "date": "2025-04-01",
      "bid": "1.4817",
      "ask": "1.4888",
      "open": "1.8811",
      "high": "2.2235",
      "low": "1.4675",
      "close": "1.48",
      "average": "1.738",
      "volume": "10927501.22",
      "turnover": "18990223.1",
      "trades": "3254"
    },
    {
      "date": "2025-04-02",
      "bid": "1.4586",
      "ask": "1.4675",
      "open": "1.496",
      "high": "1.5244",
      "low": "1.4212",
      "close": "1.4675",
      "average": "1.4654",
      "volume": "847226.78",
      "turnover": "1241569.51",
      "trades": "415"
    },
    {
      "date": "2025-04-03",
      "bid": "1.5191",
      "ask": "1.5209",
      "open": "1.4675",
      "high": "1.5974",
      "low": "1.4675",
      "close": "1.5173",
      "average": "1.5032",
      "volume": "498715.91",
      "turnover": "749657.72",
      "trades": "337"
    },
    {
      "date": "2025-04-04",
      "bid": "1.4497",
      "ask": "1.4533",
      "open": "1.5387",
      "high": "1.5618",
      "low": "1.4497",
      "close": "1.4817",
      "average": "1.4999",
      "volume": "809118.98",
      "turnover": "1213670.28",
      "trades": "436"
    },
    {
      "date": "2025-04-07",
      "bid": "1.496",
      "ask": "1.512",
      "open": "1.4408",
      "high": "1.5564",
      "low": "1.3697",
      "close": "1.496",
      "average": "1.4489",
      "volume": "1146436.09",
      "turnover": "1661136.09",
      "trades": "512"
    },
    {
      "date": "2025-04-08",
      "bid": "1.7752",
      "ask": "1.7788",
      "open": "1.512",
      "high": "1.8322",
      "low": "1.512",
      "close": "1.7663",
      "average": "1.6443",
      "volume": "3088191.22",
      "turnover": "5077904.34",
      "trades": "872"
    },
    {
      "date": "2025-04-09",
      "bid": "1.8588",
      "ask": "1.8633",
      "open": "1.713",
      "high": "1.9478",
      "low": "1.6187",
      "close": "1.8677",
      "average": "1.8229",
      "volume": "2928110.12",
      "turnover": "5337986.24",
      "trades": "1370"
    },
    {
      "date": "2025-04-10",
      "bid": "1.7592",
      "ask": "1.761",
      "open": "2.0012",
      "high": "2.0367",
      "low": "1.7432",
      "close": "1.7735",
      "average": "1.8352",
      "volume": "1665844.04",
      "turnover": "3057177.9",
      "trades": "941"
    },
    {
      "date": "2025-04-11",
      "bid": "1.7343",
      "ask": "1.7361",
      "open": "1.761",
      "high": "1.7681",
      "low": "1.6899",
      "close": "1.7379",
      "average": "1.7181",
      "volume": "279396.49",
      "turnover": "480034.42",
      "trades": "367"
    },
    {
      "date": "2025-04-14",
      "bid": "1.7343",
      "ask": "1.7361",
      "open": "1.7361",
      "high": "1.8055",
      "low": "1.7343",
      "close": "1.7343",
      "average": "1.7746",
      "volume": "473746.94",
      "turnover": "840760.61",
      "trades": "315"
    },
    {
      "date": "2025-04-15",
      "bid": "1.7521",
      "ask": "1.761",
      "open": "1.7343",
      "high": "1.8055",
      "low": "1.7343",
      "close": "1.7414",
      "average": "1.7588",
      "volume": "208393.25",
      "turnover": "366532.43",
      "trades": "187"
    },
    {
      "date": "2025-04-16",
      "bid": "1.745",
      "ask": "1.7699",
      "open": "1.761",
      "high": "2.0323",
      "low": "1.7094",
      "close": "1.7539",
      "average": "1.8261",
      "volume": "1532507.21",
      "turnover": "2798645.57",
      "trades": "779"
    },
    {
      "date": "2025-04-17",
      "bid": "1.7468",
      "ask": "1.7663",
      "open": "1.7432",
      "high": "1.7921",
      "low": "1.7112",
      "close": "1.7628",
      "average": "1.7458",
      "volume": "204860.62",
      "turnover": "357648.69",
      "trades": "175"
    },
    {
      "date": "2025-04-22",
      "bid": "1.7486",
      "ask": "1.7503",
      "open": "1.7663",
      "high": "1.7921",
      "low": "1.7112",
      "close": "1.7503",
      "average": "1.7382",
      "volume": "217274.27",
      "turnover": "377667.14",
      "trades": "282"
    },
    {
      "date": "2025-04-23",
      "bid": "1.7219",
      "ask": "1.7308",
      "open": "1.7503",
      "high": "1.7735",
      "low": "1.7112",
      "close": "1.7308",
      "average": "1.7367",
      "volume": "166119.83",
      "turnover": "288507.59",
      "trades": "226"
    },
    {
      "date": "2025-04-24",
      "bid": "1.7005",
      "ask": "1.7059",
      "open": "1.7343",
      "high": "1.7521",
      "low": "1.6988",
      "close": "1.6988",
      "average": "1.7119",
      "volume": "219157.51",
      "turnover": "375194.87",
      "trades": "190"
    },
    {
      "date": "2025-04-25",
      "bid": "1.7254",
      "ask": "1.7325",
      "open": "1.7059",
      "high": "1.7877",
      "low": "1.7059",
      "close": "1.7237",
      "average": "1.7387",
      "volume": "124429.94",
      "turnover": "216354.51",
      "trades": "204"
    },
    {
      "date": "2025-04-28",
      "bid": "1.7254",
      "ask": "1.7343",
      "open": "1.777",
      "high": "1.777",
      "low": "1.7201",
      "close": "1.729",
      "average": "1.7349",
      "volume": "208130.15",
      "turnover": "361100.82",
      "trades": "220"
    },
    {
      "date": "2025-04-29",
      "bid": "1.7201",
      "ask": "1.7272",
      "open": "1.7343",
      "high": "1.7699",
      "low": "1.713",
      "close": "1.7308",
      "average": "1.7352",
      "volume": "323041.58",
      "turnover": "560566.52",
      "trades": "217"
    },
    {
      "date": "2025-04-30",
      "bid": "1.7237",
      "ask": "1.7254",
      "open": "1.7343",
      "high": "1.7361",
      "low": "1.7112",
      "close": "1.7254",
      "average": "1.7214",
      "volume": "85938.74",
      "turnover": "147937.91",
      "trades": "105"
    },
    {
      "date": "2025-05-02",
      "bid": "1.7165",
      "ask": "1.7272",
      "open": "1.7237",
      "high": "1.7752",
      "low": "1.681",
      "close": "1.7183",
      "average": "1.7143",
      "volume": "439220.11",
      "turnover": "752979.64",
      "trades": "347"
    },
    {
      "date": "2025-05-05",
      "bid": "1.6685",
      "ask": "1.6881",
      "open": "1.7325",
      "high": "1.7752",
      "low": "1.6169",
      "close": "1.6899",
      "average": "1.6979",
      "volume": "650066.64",
      "turnover": "1103730.44",
      "trades": "234"
    },
    {
      "date": "2025-05-06",
      "bid": "1.6489",
      "ask": "1.665",
      "open": "1.6899",
      "high": "1.7237",
      "low": "1.6454",
      "close": "1.6632",
      "average": "1.6637",
      "volume": "301564.76",
      "turnover": "501805.3",
      "trades": "153"
    },
    {
      "date": "2025-05-07",
      "bid": "1.6561",
      "ask": "1.6632",
      "open": "1.665",
      "high": "1.6899",
      "low": "1.6472",
      "close": "1.6632",
      "average": "1.6647",
      "volume": "223183.71",
      "turnover": "371538.06",
      "trades": "161"
    },
    {
      "date": "2025-05-08",
      "bid": "1.6703",
      "ask": "1.6721",
      "open": "1.6899",
      "high": "1.6899",
      "low": "1.6454",
      "close": "1.6703",
      "average": "1.6635",
      "volume": "277685.27",
      "turnover": "461958.39",
      "trades": "156"
    },
    {
      "date": "2025-05-09",
      "bid": "1.6205",
      "ask": "1.624",
      "open": "1.6685",
      "high": "1.6703",
      "low": "1.5991",
      "close": "1.6223",
      "average": "1.6155",
      "volume": "579045.41",
      "turnover": "935485.54",
      "trades": "260"
    },
    {
      "date": "2025-05-12",
      "bid": "1.6685",
      "ask": "1.6792",
      "open": "1.6223",
      "high": "1.6881",
      "low": "1.6009",
      "close": "1.6596",
      "average": "1.6357",
      "volume": "167109.23",
      "turnover": "273353.92",
      "trades": "235"
    },
    {
      "date": "2025-05-13",
      "bid": "1.7343",
      "ask": "1.7414",
      "open": "1.6792",
      "high": "1.777",
      "low": "1.6792",
      "close": "1.7432",
      "average": "1.7229",
      "volume": "537425.22",
      "turnover": "925962.33",
      "trades": "365"
    },
    {
      "date": "2025-05-14",
      "bid": "1.7832",
      "ask": "1.7966",
      "open": "1.761",
      "high": "1.8144",
      "low": "1.7432",
      "close": "1.7966",
      "average": "1.7782",
      "volume": "694364.96",
      "turnover": "1234730.24",
      "trades": "477"
    },
    {
      "date": "2025-05-15",
      "bid": "1.7183",
      "ask": "1.7379",
      "open": "1.7717",
      "high": "1.7832",
      "low": "1.6845",
      "close": "1.7343",
      "average": "1.7272",
      "volume": "772780.86",
      "turnover": "1334781.51",
      "trades": "489"
    },
    {
      "date": "2025-05-16",
      "bid": "1.7832",
      "ask": "1.7877",
      "open": "1.7379",
      "high": "1.801",
      "low": "1.7254",
      "close": "1.7788",
      "average": "1.7715",
      "volume": "1030101.27",
      "turnover": "1824894.65",
      "trades": "365"
    },
    {
      "date": "2025-05-19",
      "bid": "1.7752",
      "ask": "1.7877",
      "open": "1.801",
      "high": "1.801",
      "low": "1.7503",
      "close": "1.777",
      "average": "1.7797",
      "volume": "230727.92",
      "turnover": "410642.22",
      "trades": "212"
    },
    {
      "date": "2025-05-20",
      "bid": "1.7343",
      "ask": "1.7646",
      "open": "1.7788",
      "high": "1.8144",
      "low": "1.7076",
      "close": "1.7361",
      "average": "1.7703",
      "volume": "1099175.17",
      "turnover": "1945950.51",
      "trades": "329"
    },
    {
      "date": "2025-05-21",
      "bid": "1.7966",
      "ask": "1.8055",
      "open": "1.7361",
      "high": "1.8455",
      "low": "1.7343",
      "close": "1.7966",
      "average": "1.7823",
      "volume": "806508.3",
      "turnover": "1437521.61",
      "trades": "470"
    },
    {
      "date": "2025-05-22",
      "bid": "1.7361",
      "ask": "1.7503",
      "open": "1.8144",
      "high": "1.8411",
      "low": "1.7361",
      "close": "1.7521",
      "average": "1.7628",
      "volume": "799151.85",
      "turnover": "1408739.19",
      "trades": "235"
    },
    {
      "date": "2025-05-23",
      "bid": "1.7397",
      "ask": "1.777",
      "open": "1.7343",
      "high": "1.7966",
      "low": "1.6916",
      "close": "1.7752",
      "average": "1.7324",
      "volume": "411877.7",
      "turnover": "713562.76",
      "trades": "249"
    },
    {
      "date": "2025-05-26",
      "bid": "1.6578",
      "ask": "1.6596",
      "open": "1.7752",
      "high": "1.7752",
      "low": "1.6472",
      "close": "1.6561",
      "average": "1.6899",
      "volume": "1799470.94",
      "turnover": "3040759.54",
      "trades": "633"
    },
    {
      "date": "2025-05-27",
      "bid": "1.5671",
      "ask": "1.5831",
      "open": "1.6578",
      "high": "1.6578",
      "low": "1.5564",
      "close": "1.5636",
      "average": "1.5959",
      "volume": "777764.98",
      "turnover": "1241301.49",
      "trades": "453"
    },
    {
      "date": "2025-05-28",
      "bid": "1.5742",
      "ask": "1.5796",
      "open": "1.5742",
      "high": "1.6223",
      "low": "1.5742",
      "close": "1.576",
      "average": "1.5939",
      "volume": "154866.48",
      "turnover": "246841.38",
      "trades": "112"
    },
    {
      "date": "2025-05-30",
      "bid": "1.4746",
      "ask": "1.48",
      "open": "1.5742",
      "high": "1.624",
      "low": "1.4675",
      "close": "1.4746",
      "average": "1.5079",
      "volume": "1413153.59",
      "turnover": "2130969.25",
      "trades": "671"
    },
    {
      "date": "2025-06-02",
      "bid": "1.3963",
      "ask": "1.4568",
      "open": "1.48",
      "high": "1.5475",
      "low": "1.3697",
      "close": "1.4124",
      "average": "1.4069",
      "volume": "1953463.83",
      "turnover": "2748531.3",
      "trades": "637"
    },
    {
      "date": "2025-06-03",
      "bid": "1.3359",
      "ask": "1.3537",
      "open": "1.3875",
      "high": "1.423",
      "low": "1.3305",
      "close": "1.3572",
      "average": "1.3509",
      "volume": "2172393.11",
      "turnover": "2934821.9",
      "trades": "630"
    },
    {
      "date": "2025-06-04",
      "bid": "1.3376",
      "ask": "1.3554",
      "open": "1.3537",
      "high": "1.4124",
      "low": "1.3323",
      "close": "1.3519",
      "average": "1.3588",
      "volume": "1838845.85",
      "turnover": "2498784.62",
      "trades": "461"
    },
    {
      "date": "2025-06-05",
      "bid": "1.3412",
      "ask": "1.3608",
      "open": "1.3519",
      "high": "1.375",
      "low": "1.3376",
      "close": "1.3554",
      "average": "1.3606",
      "volume": "518573.7",
      "turnover": "705577.24",
      "trades": "303"
    },
    {
      "date": "2025-06-09",
      "bid": "1.3501",
      "ask": "1.3519",
      "open": "1.3465",
      "high": "1.3697",
      "low": "1.3448",
      "close": "1.3483",
      "average": "1.3566",
      "volume": "597205.47",
      "turnover": "810218.22",
      "trades": "228"
    },
    {
      "date": "2025-06-10",
      "bid": "1.3376",
      "ask": "1.3501",
      "open": "1.3519",
      "high": "1.4408",
      "low": "1.3341",
      "close": "1.3448",
      "average": "1.381",
      "volume": "1322493.81",
      "turnover": "1826942.21",
      "trades": "618"
    },
    {
      "date": "2025-06-11",
      "bid": "1.3554",
      "ask": "1.3732",
      "open": "1.3465",
      "high": "1.3963",
      "low": "1.3465",
      "close": "1.359",
      "average": "1.3715",
      "volume": "600971.95",
      "turnover": "823765.69",
      "trades": "377"
    },
    {
      "date": "2025-06-12",
      "bid": "1.3483",
      "ask": "1.3608",
      "open": "1.3786",
      "high": "1.3821",
      "low": "1.3483",
      "close": "1.3519",
      "average": "1.3639",
      "volume": "269858.86",
      "turnover": "368080.67",
      "trades": "162"
    },
    {
      "date": "2025-06-13",
      "bid": "1.3056",
      "ask": "1.3074",
      "open": "1.3608",
      "high": "1.375",
      "low": "1.3021",
      "close": "1.3074",
      "average": "1.3311",
      "volume": "425325.73",
      "turnover": "566142.17",
      "trades": "287"
    },
    {
      "date": "2025-06-16",
      "bid": "1.2914",
      "ask": "1.2967",
      "open": "1.2985",
      "high": "1.3252",
      "low": "1.2896",
      "close": "1.2985",
      "average": "1.3033",
      "volume": "326009.79",
      "turnover": "425038.33",
      "trades": "312"
    },
    {
      "date": "2025-06-17",
      "bid": "1.2825",
      "ask": "1.2896",
      "open": "1.2914",
      "high": "1.3323",
      "low": "1.2718",
      "close": "1.2861",
      "average": "1.2987",
      "volume": "607524.51",
      "turnover": "789015.09",
      "trades": "350"
    },
    {
      "date": "2025-06-18",
      "bid": "1.3216",
      "ask": "1.3287",
      "open": "1.2896",
      "high": "1.3216",
      "low": "1.2647",
      "close": "1.3127",
      "average": "1.2861",
      "volume": "562287.37",
      "turnover": "723160.95",
      "trades": "285"
    },
    {
      "date": "2025-06-19",
      "bid": "1.295",
      "ask": "1.3181",
      "open": "1.3287",
      "high": "1.3287",
      "low": "1.295",
      "close": "1.2985",
      "average": "1.3111",
      "volume": "277068.01",
      "turnover": "363254.55",
      "trades": "174"
    },
    {
      "date": "2025-06-23",
      "bid": "1.2896",
      "ask": "1.2967",
      "open": "1.3234",
      "high": "1.3234",
      "low": "1.2612",
      "close": "1.2914",
      "average": "1.2878",
      "volume": "254023.89",
      "turnover": "327146.23",
      "trades": "148"
    },
    {
      "date": "2025-06-24",
      "bid": "1.2967",
      "ask": "1.3199",
      "open": "1.2896",
      "high": "1.3234",
      "low": "1.2896",
      "close": "1.3181",
      "average": "1.3011",
      "volume": "471614.1",
      "turnover": "613657.58",
      "trades": "209"
    },
    {
      "date": "2025-06-25",
      "bid": "1.3074",
      "ask": "1.3234",
      "open": "1.3199",
      "high": "1.3252",
      "low": "1.2896",
      "close": "1.3216",
      "average": "1.3088",
      "volume": "376630.18",
      "turnover": "492964.58",
      "trades": "219"
    },
    {
      "date": "2025-06-26",
      "bid": "1.3074",
      "ask": "1.3216",
      "open": "1.3234",
      "high": "1.3537",
      "low": "1.3038",
      "close": "1.3092",
      "average": "1.3341",
      "volume": "312494.3",
      "turnover": "416919.15",
      "trades": "270"
    },
    {
      "date": "2025-06-27",
      "bid": "1.3216",
      "ask": "1.3323",
      "open": "1.3216",
      "high": "1.3501",
      "low": "1.3145",
      "close": "1.3163",
      "average": "1.327",
      "volume": "333981.24",
      "turnover": "443224.21",
      "trades": "197"
    },
    {
      "date": "2025-06-30",
      "bid": "1.3181",
      "ask": "1.3216",
      "open": "1.3216",
      "high": "1.3359",
      "low": "1.3092",
      "close": "1.3216",
      "average": "1.3199",
      "volume": "350667.32",
      "turnover": "462892.2",
      "trades": "176"
    },
    {
      "date": "2025-07-01",
      "bid": "1.3679",
      "ask": "1.3697",
      "open": "1.3216",
      "high": "1.391",
      "low": "1.311",
      "close": "1.3679",
      "average": "1.3501",
      "volume": "519889.16",
      "turnover": "701928.01",
      "trades": "269"
    },
    {
      "date": "2025-07-02",
      "bid": "1.4195",
      "ask": "1.4319",
      "open": "1.3697",
      "high": "1.4568",
      "low": "1.359",
      "close": "1.4462",
      "average": "1.4261",
      "volume": "1113563.13",
      "turnover": "1588215.31",
      "trades": "503"
    },
    {
      "date": "2025-07-03",
      "bid": "1.5049",
      "ask": "1.512",
      "open": "1.512",
      "high": "1.5387",
      "low": "1.4675",
      "close": "1.512",
      "average": "1.5119",
      "volume": "937866.32",
      "turnover": "1417965.16",
      "trades": "512"
    },
    {
      "date": "2025-07-04",
      "bid": "1.512",
      "ask": "1.528",
      "open": "1.512",
      "high": "1.5298",
      "low": "1.4906",
      "close": "1.5262",
      "average": "1.5078",
      "volume": "506587.29",
      "turnover": "763853.95",
      "trades": "351"
    },
    {
      "date": "2025-07-07",
      "bid": "1.5475",
      "ask": "1.5636",
      "open": "1.5031",
      "high": "1.6027",
      "low": "1.4764",
      "close": "1.5475",
      "average": "1.557",
      "volume": "1074881.93",
      "turnover": "1674047.82",
      "trades": "484"
    },
    {
      "date": "2025-07-08",
      "bid": "1.9656",
      "ask": "1.9745",
      "open": "2.0901",
      "high": "2.179",
      "low": "1.85",
      "close": "1.9745",
      "average": "2.0203",
      "volume": "14459301.92",
      "turnover": "29214362.01",
      "trades": "4774"
    },
    {
      "date": "2025-07-09",
      "bid": "2.815",
      "ask": "2.8328",
      "open": "1.9745",
      "high": "3.1396",
      "low": "1.8811",
      "close": "2.8461",
      "average": "2.7373",
      "volume": "22323542.65",
      "turnover": "61113131.33",
      "trades": "8555"
    },
    {
      "date": "2025-07-10",
      "bid": "4.0869",
      "ask": "4.0957",
      "open": "2.8506",
      "high": "4.2692",
      "low": "2.8506",
      "close": "4.0735",
      "average": "3.7999",
      "volume": "35773760.27",
      "turnover": "135942793.69",
      "trades": "15458"
    },
    {
      "date": "2025-07-11",
      "bid": "3.3798",
      "ask": "3.3842",
      "open": "4.1625",
      "high": "4.3181",
      "low": "3.2463",
      "close": "3.2463",
      "average": "3.6585",
      "volume": "25470247.01",
      "turnover": "93187282.65",
      "trades": "11271"
    },
    {
      "date": "2025-07-14",
      "bid": "2.7038",
      "ask": "2.7082",
      "open": "3.1129",
      "high": "3.193",
      "low": "2.6682",
      "close": "2.6905",
      "average": "2.9219",
      "volume": "14582101.59",
      "turnover": "42610375.06",
      "trades": "5242"
    },
    {
      "date": "2025-07-15",
      "bid": "3.0596",
      "ask": "3.0951",
      "open": "2.7572",
      "high": "3.3397",
      "low": "2.7394",
      "close": "3.0729",
      "average": "3.0714",
      "volume": "10618839.73",
      "turnover": "32615437.83",
      "trades": "4983"
    },
    {
      "date": "2025-07-16",
      "bid": "3.193",
      "ask": "3.2508",
      "open": "3.0996",
      "high": "3.482",
      "low": "3.0774",
      "close": "3.233",
      "average": "3.2991",
      "volume": "8447237.01",
      "turnover": "27869214.16",
      "trades": "3539"
    },
    {
      "date": "2025-07-17",
      "bid": "3.1707",
      "ask": "3.193",
      "open": "3.2908",
      "high": "3.3175",
      "low": "3.0551",
      "close": "3.153",
      "average": "3.1566",
      "volume": "4155528.95",
      "turnover": "13117826.55",
      "trades": "2016"
    },
    {
      "date": "2025-07-18",
      "bid": "3.0373",
      "ask": "3.1085",
      "open": "3.1707",
      "high": "3.2775",
      "low": "3.0151",
      "close": "3.0284",
      "average": "3.0875",
      "volume": "3648730.28",
      "turnover": "11265678.95",
      "trades": "1197"
    },
    {
      "date": "2025-07-21",
      "bid": "3.3664",
      "ask": "3.3842",
      "open": "3.0373",
      "high": "3.4509",
      "low": "2.9795",
      "close": "3.4109",
      "average": "3.3016",
      "volume": "4291438.22",
      "turnover": "14168609.77",
      "trades": "2252"
    },
    {
      "date": "2025-07-22",
      "bid": "3.6066",
      "ask": "3.611",
      "open": "3.4509",
      "high": "3.6911",
      "low": "3.3086",
      "close": "3.5888",
      "average": "3.5337",
      "volume": "5036854.19",
      "turnover": "17798945.34",
      "trades": "2211"
    },
    {
      "date": "2025-07-23",
      "bid": "4.1313",
      "ask": "4.1358",
      "open": "3.7756",
      "high": "4.4026",
      "low": "3.7756",
      "close": "4.1269",
      "average": "4.1653",
      "volume": "15263464.88",
      "turnover": "63575839.23",
      "trades": "6018"
    },
    {
      "date": "2025-07-24",
      "bid": "4.367",
      "ask": "4.3804",
      "open": "4.1536",
      "high": "4.7584",
      "low": "4.0068",
      "close": "4.3137",
      "average": "4.4379",
      "volume": "13363715.58",
      "turnover": "59308578.02",
      "trades": "6459"
    },
    {
      "date": "2025-07-25",
      "bid": "5.3187",
      "ask": "5.3454",
      "open": "4.4915",
      "high": "5.7812",
      "low": "4.198",
      "close": "5.3365",
      "average": "5.1582",
      "volume": "22764572.93",
      "turnover": "117433226.71",
      "trades": "9176"
    },
    {
      "date": "2025-07-28",
      "bid": "5.2031",
      "ask": "5.2298",
      "open": "5.6923",
      "high": "6.1903",
      "low": "4.954",
      "close": "5.1141",
      "average": "5.4571",
      "volume": "19035753.75",
      "turnover": "103891969.35",
      "trades": "9139"
    },
    {
      "date": "2025-07-29",
      "bid": "4.6694",
      "ask": "4.6783",
      "open": "4.8918",
      "high": "5.0163",
      "low": "4.5182",
      "close": "4.7673",
      "average": "4.7478",
      "volume": "8713392.35",
      "turnover": "41371572.72",
      "trades": "4185"
    },
    {
      "date": "2025-07-30",
      "bid": "5.6122",
      "ask": "5.6567",
      "open": "4.9807",
      "high": "5.6567",
      "low": "4.954",
      "close": "5.6122",
      "average": "5.3988",
      "volume": "14810370.62",
      "turnover": "79963811.84",
      "trades": "7221"
    },
    {
      "date": "2025-07-31",
      "bid": "5.4699",
      "ask": "5.5055",
      "open": "5.7101",
      "high": "5.7723",
      "low": "5.2564",
      "close": "5.4699",
      "average": "5.4885",
      "volume": "6761329.43",
      "turnover": "37110501.82",
      "trades": "3416"
    },
    {
      "date": "2025-08-01",
      "bid": "5.1497",
      "ask": "5.2031",
      "open": "5.3098",
      "high": "5.4432",
      "low": "5.1141",
      "close": "5.123",
      "average": "5.238",
      "volume": "7158761.83",
      "turnover": "37498324.43",
      "trades": "2642"
    },
    {
      "date": "2025-08-04",
      "bid": "5.0875",
      "ask": "5.1141",
      "open": "5.0697",
      "high": "5.3365",
      "low": "4.9718",
      "close": "5.0252",
      "average": "5.1374",
      "volume": "3926169.32",
      "turnover": "20170735.45",
      "trades": "2119"
    },
    {
      "date": "2025-08-05",
      "bid": "4.287",
      "ask": "4.3092",
      "open": "4.954",
      "high": "4.9629",
      "low": "4.2514",
      "close": "4.2692",
      "average": "4.4843",
      "volume": "11542806.04",
      "turnover": "51764860.81",
      "trades": "5286"
    },
    {
      "date": "2025-08-06",
      "bid": "4.2603",
      "ask": "4.2692",
      "open": "4.2825",
      "high": "4.3403",
      "low": "3.7889",
      "close": "4.2514",
      "average": "4.0419",
      "volume": "11292546.38",
      "turnover": "45644156.06",
      "trades": "4312"
    },
    {
      "date": "2025-08-07",
      "bid": "4.3137",
      "ask": "4.3492",
      "open": "4.3137",
      "high": "4.5182",
      "low": "4.0691",
      "close": "4.327",
      "average": "4.2369",
      "volume": "8907739.44",
      "turnover": "37740903.51",
      "trades": "2971"
    },
    {
      "date": "2025-08-08",
      "bid": "4.4248",
      "ask": "4.4382",
      "open": "4.4026",
      "high": "4.5805",
      "low": "4.3492",
      "close": "4.367",
      "average": "4.4574",
      "volume": "3831058.35",
      "turnover": "17076811.45",
      "trades": "1623"
    },
    {
      "date": "2025-08-11",
      "bid": "4.1269",
      "ask": "4.1625",
      "open": "4.3759",
      "high": "4.4337",
      "low": "4.1135",
      "close": "4.158",
      "average": "4.2136",
      "volume": "2476942.95",
      "turnover": "10435787.42",
      "trades": "1358"
    },
    {
      "date": "2025-08-12",
      "bid": "4.0113",
      "ask": "4.0379",
      "open": "4.1802",
      "high": "4.3359",
      "low": "4.0024",
      "close": "4.0024",
      "average": "4.1336",
      "volume": "3046942.06",
      "turnover": "12595184.87",
      "trades": "1231"
    },
    {
      "date": "2025-08-13",
      "bid": "4.0513",
      "ask": "4.0913",
      "open": "4.0113",
      "high": "4.2025",
      "low": "4.0113",
      "close": "4.029",
      "average": "4.1057",
      "volume": "1887199.61",
      "turnover": "7748348.64",
      "trades": "1064"
    },
    {
      "date": "2025-08-14",
      "bid": "4.0646",
      "ask": "4.0691",
      "open": "4.1758",
      "high": "4.2203",
      "low": "4.029",
      "close": "4.0468",
      "average": "4.0999",
      "volume": "1914945.65",
      "turnover": "7851377.45",
      "trades": "930"
    },
    {
      "date": "2025-08-15",
      "bid": "4.0913",
      "ask": "4.1269",
      "open": "4.0691",
      "high": "4.1491",
      "low": "3.9357",
      "close": "4.1358",
      "average": "4.0303",
      "volume": "1700493.42",
      "turnover": "6853572.89",
      "trades": "942"
    },
    {
      "date": "2025-08-18",
      "bid": "4.9718",
      "ask": "4.9807",
      "open": "4.1313",
      "high": "5.0163",
      "low": "4.0913",
      "close": "4.9718",
      "average": "4.6238",
      "volume": "6854571.77",
      "turnover": "31694920.15",
      "trades": "2679"
    },
    {
      "date": "2025-08-19",
      "bid": "4.7317",
      "ask": "4.7673",
      "open": "5.0252",
      "high": "5.0697",
      "low": "4.6516",
      "close": "4.7406",
      "average": "4.828",
      "volume": "5643647.89",
      "turnover": "27247424.13",
      "trades": "2728"
    },
    {
      "date": "2025-08-20",
      "bid": "4.4915",
      "ask": "4.5182",
      "open": "4.7317",
      "high": "4.7317",
      "low": "4.4471",
      "close": "4.4826",
      "average": "4.5799",
      "volume": "5216885.27",
      "turnover": "23892872.48",
      "trades": "1719"
    },
    {
      "date": "2025-08-21",
      "bid": "3.5888",
      "ask": "3.5977",
      "open": "3.74",
      "high": "3.8378",
      "low": "3.3798",
      "close": "3.5888",
      "average": "3.5858",
      "volume": "15500929.75",
      "turnover": "55538892.49",
      "trades": "5750"
    },
    {
      "date": "2025-08-22",
      "bid": "3.6822",
      "ask": "3.7177",
      "open": "3.6288",
      "high": "3.8156",
      "low": "3.6066",
      "close": "3.7222",
      "average": "3.7312",
      "volume": "6241378.43",
      "turnover": "23287945.06",
      "trades": "2196"
    },
    {
      "date": "2025-08-25",
      "bid": "3.9045",
      "ask": "3.9134",
      "open": "3.78",
      "high": "3.9935",
      "low": "3.7622",
      "close": "3.9846",
      "average": "3.8961",
      "volume": "3510742.13",
      "turnover": "13678369.69",
      "trades": "1655"
    },
    {
      "date": "2025-08-26",
      "bid": "4.1358",
      "ask": "4.1758",
      "open": "3.9846",
      "high": "4.287",
      "low": "3.8956",
      "close": "4.158",
      "average": "4.1006",
      "volume": "6487840.13",
      "turnover": "26622728.62",
      "trades": "2578"
    },
    {
      "date": "2025-08-27",
      "bid": "4.5762",
      "ask": "4.5856",
      "open": "4.3025",
      "high": "4.7366",
      "low": "4.2506",
      "close": "4.5526",
      "average": "4.5801",
      "volume": "5950597.26",
      "turnover": "27254421.75",
      "trades": "3438"
    },
    {
      "date": "2025-08-28",
      "bid": "4.7838",
      "ask": "4.8121",
      "open": "4.6988",
      "high": "4.963",
      "low": "4.6281",
      "close": "4.8592",
      "average": "4.7961",
      "volume": "4375781.48",
      "turnover": "20985625.48",
      "trades": "2561"
    },
    {
      "date": "2025-08-29",
      "bid": "4.5667",
      "ask": "4.5998",
      "open": "4.9064",
      "high": "4.9064",
      "low": "4.5101",
      "close": "4.7177",
      "average": "4.6608",
      "volume": "3703243.38",
      "turnover": "17260321.18",
      "trades": "1933"
    },
    {
      "date": "2025-09-01",
      "bid": "5.0196",
      "ask": "5.0385",
      "open": "4.7177",
      "high": "6.067",
      "low": "4.6894",
      "close": "4.8687",
      "average": "5.3404",
      "volume": "11421029.7",
      "turnover": "60994724.7",
      "trades": "5355"
    },
    {
      "date": "2025-09-02",
      "bid": "4.6517",
      "ask": "4.68",
      "open": "5.0196",
      "high": "5.1423",
      "low": "4.529",
      "close": "4.5667",
      "average": "4.7728",
      "volume": "5787272.76",
      "turnover": "27622108.99",
      "trades": "2583"
    },
    {
      "date": "2025-09-03",
      "bid": "4.5526",
      "ask": "4.5715",
      "open": "4.6894",
      "high": "4.7554",
      "low": "4.5007",
      "close": "4.5007",
      "average": "4.6203",
      "volume": "2982895.46",
      "turnover": "13782524.39",
      "trades": "1301"
    },
    {
      "date": "2025-09-04",
      "bid": "4.345",
      "ask": "4.3875",
      "open": "4.529",
      "high": "4.529",
      "low": "4.2931",
      "close": "4.3308",
      "average": "4.3757",
      "volume": "2579226.77",
      "turnover": "11286031.65",
      "trades": "1282"
    },
    {
      "date": "2025-09-05",
      "bid": "4.5196",
      "ask": "4.5337",
      "open": "4.345",
      "high": "4.6422",
      "low": "4.345",
      "close": "4.5243",
      "average": "4.4994",
      "volume": "3148273.91",
      "turnover": "14165015.92",
      "trades": "1415"
    },
    {
      "date": "2025-09-08",
      "bid": "4.9159",
      "ask": "4.9536",
      "open": "4.6139",
      "high": "4.9913",
      "low": "4.6139",
      "close": "4.9536",
      "average": "4.8119",
      "volume": "5190606.54",
      "turnover": "24973605.36",
      "trades": "2414"
    },
    {
      "date": "2025-09-09",
      "bid": "5.0951",
      "ask": "5.114",
      "open": "5.0008",
      "high": "5.1423",
      "low": "4.8404",
      "close": "5.0196",
      "average": "4.9659",
      "volume": "3811118.84",
      "turnover": "18924933.38",
      "trades": "1634"
    },
    {
      "date": "2025-09-10",
      "bid": "5.1612",
      "ask": "5.18",
      "open": "5.0479",
      "high": "5.4537",
      "low": "4.9913",
      "close": "5.1706",
      "average": "5.2813",
      "volume": "7637724.93",
      "turnover": "40337878.49",
      "trades": "3094"
    },
    {
      "date": "2025-09-11",
      "bid": "4.7932",
      "ask": "4.8309",
      "open": "5.1895",
      "high": "5.1895",
      "low": "4.7366",
      "close": "4.7366",
      "average": "4.9233",
      "volume": "3357871.48",
      "turnover": "16534595.41",
      "trades": "1835"
    },
    {
      "date": "2025-09-12",
      "bid": "4.8309",
      "ask": "4.8498",
      "open": "4.8309",
      "high": "4.9536",
      "low": "4.7743",
      "close": "4.8121",
      "average": "4.8579",
      "volume": "1978819.37",
      "turnover": "9613254.82",
      "trades": "1234"
    },
    {
      "date": "2025-09-15",
      "bid": "4.5667",
      "ask": "4.6186",
      "open": "4.8498",
      "high": "4.8592",
      "low": "4.496",
      "close": "4.5148",
      "average": "4.6485",
      "volume": "3101333.15",
      "turnover": "14419362.53",
      "trades": "1534"
    },
    {
      "date": "2025-09-16",
      "bid": "4.746",
      "ask": "4.7554",
      "open": "4.6186",
      "high": "4.8121",
      "low": "4.5856",
      "close": "4.7366",
      "average": "4.7295",
      "volume": "2823110.78",
      "turnover": "13351018.27",
      "trades": "1392"
    },
    {
      "date": "2025-09-17",
      "bid": "4.6375",
      "ask": "4.6705",
      "open": "5.0008",
      "high": "5.0008",
      "low": "4.595",
      "close": "4.6233",
      "average": "4.7404",
      "volume": "2719019.95",
      "turnover": "12887308.57",
      "trades": "1476"
    },
    {
      "date": "2025-09-18",
      "bid": "4.5148",
      "ask": "4.529",
      "open": "4.6375",
      "high": "4.6752",
      "low": "4.4582",
      "close": "4.4818",
      "average": "4.5451",
      "volume": "2289705.59",
      "turnover": "10406778.67",
      "trades": "1403"
    },
    {
      "date": "2025-09-19",
      "bid": "4.5007",
      "ask": "4.529",
      "open": "4.5148",
      "high": "4.6705",
      "low": "4.4724",
      "close": "4.4724",
      "average": "4.5494",
      "volume": "1748948.38",
      "turnover": "7956673.01",
      "trades": "1026"
    },
    {
      "date": "2025-09-22",
      "bid": "4.5526",
      "ask": "4.5667",
      "open": "4.529",
      "high": "4.713",
      "low": "4.4724",
      "close": "4.5479",
      "average": "4.5791",
      "volume": "1567050.42",
      "turnover": "7176018.76",
      "trades": "1006"
    },
    {
      "date": "2025-09-23",
      "bid": "4.5479",
      "ask": "4.5715",
      "open": "4.5667",
      "high": "4.6375",
      "low": "4.5101",
      "close": "4.562",
      "average": "4.5573",
      "volume": "1026670.52",
      "turnover": "4678768.36",
      "trades": "704"
    },
    {
      "date": "2025-09-24",
      "bid": "4.3827",
      "ask": "4.4016",
      "open": "4.4818",
      "high": "4.5479",
      "low": "4.3544",
      "close": "4.3733",
      "average": "4.4296",
      "volume": "1777016.82",
      "turnover": "7870804.75",
      "trades": "1123"
    },
    {
      "date": "2025-09-25",
      "bid": "4.4394",
      "ask": "4.4535",
      "open": "4.3827",
      "high": "4.5573",
      "low": "4.3308",
      "close": "4.4205",
      "average": "4.4408",
      "volume": "1398387.58",
      "turnover": "6209923.48",
      "trades": "1149"
    },
    {
      "date": "2025-09-26",
      "bid": "4.4818",
      "ask": "4.5007",
      "open": "4.3969",
      "high": "4.6233",
      "low": "4.3592",
      "close": "4.5479",
      "average": "4.5135",
      "volume": "2462029.07",
      "turnover": "11112233.18",
      "trades": "1217"
    },
    {
      "date": "2025-09-29",
      "bid": "4.963",
      "ask": "5.0008",
      "open": "4.5479",
      "high": "5.0668",
      "low": "4.529",
      "close": "4.9913",
      "average": "4.8599",
      "volume": "5815853.09",
      "turnover": "28262329.36",
      "trades": "2170"
    },
    {
      "date": "2025-09-30",
      "bid": "5.0763",
      "ask": "5.0857",
      "open": "5.0479",
      "high": "5.2084",
      "low": "4.8498",
      "close": "5.0763",
      "average": "5.0994",
      "volume": "6613379.66",
      "turnover": "33724004.18",
      "trades": "2405"
    },
    {
      "date": "2025-10-01",
      "bid": "5.0008",
      "ask": "5.0291",
      "open": "5.0763",
      "high": "5.1234",
      "low": "4.897",
      "close": "4.9725",
      "average": "5.0023",
      "volume": "1907485.65",
      "turnover": "9542196.25",
      "trades": "1256"
    },
    {
      "date": "2025-10-02",
      "bid": "4.9725",
      "ask": "5.0008",
      "open": "4.9725",
      "high": "5.1989",
      "low": "4.9536",
      "close": "4.9536",
      "average": "5.0572",
      "volume": "2218103.73",
      "turnover": "11218816.28",
      "trades": "1066"
    },
    {
      "date": "2025-10-03",
      "bid": "5.4725",
      "ask": "5.5103",
      "open": "4.9536",
      "high": "5.5952",
      "low": "4.9064",
      "close": "5.4348",
      "average": "5.1958",
      "volume": "7484107.37",
      "turnover": "38881026.43",
      "trades": "2266"
    },
    {
      "date": "2025-10-06",
      "bid": "5.6424",
      "ask": "5.6707",
      "open": "5.5386",
      "high": "5.7934",
      "low": "5.3971",
      "close": "5.6424",
      "average": "5.6149",
      "volume": "6894339.57",
      "turnover": "38710924.72",
      "trades": "2819"
    },
    {
      "date": "2025-10-07",
      "bid": "5.8783",
      "ask": "5.9066",
      "open": "5.6424",
      "high": "6.1802",
      "low": "5.6424",
      "close": "5.8122",
      "average": "5.9567",
      "volume": "9512155.67",
      "turnover": "56663985.49",
      "trades": "3939"
    },
    {
      "date": "2025-10-08",
      "bid": "5.3404",
      "ask": "5.3782",
      "open": "5.9066",
      "high": "5.9915",
      "low": "5.2933",
      "close": "5.2933",
      "average": "5.6302",
      "volume": "6144592.07",
      "turnover": "34605153.4",
      "trades": "3035"
    },
    {
      "date": "2025-10-09",
      "bid": "5.1329",
      "ask": "5.1706",
      "open": "5.2838",
      "high": "5.4631",
      "low": "5.0479",
      "close": "5.1046",
      "average": "5.2002",
      "volume": "3989272.43",
      "turnover": "20748083",
      "trades": "2124"
    },
    {
      "date": "2025-10-10",
      "bid": "5.2367",
      "ask": "5.2555",
      "open": "5.2744",
      "high": "5.3876",
      "low": "5.1329",
      "close": "5.2367",
      "average": "5.2411",
      "volume": "2675180.24",
      "turnover": "14021670.32",
      "trades": "1269"
    },
    {
      "date": "2025-10-13",
      "bid": "5.114",
      "ask": "5.1517",
      "open": "5.331",
      "high": "5.4631",
      "low": "5.0479",
      "close": "5.0951",
      "average": "5.2521",
      "volume": "4376683.4",
      "turnover": "22986747.54",
      "trades": "1486"
    },
    {
      "date": "2025-10-14",
      "bid": "4.897",
      "ask": "4.9347",
      "open": "5.0763",
      "high": "5.0763",
      "low": "4.7649",
      "close": "4.897",
      "average": "4.8738",
      "volume": "3600650.09",
      "turnover": "17549211.05",
      "trades": "1775"
    },
    {
      "date": "2025-10-15",
      "bid": "4.8875",
      "ask": "4.9253",
      "open": "4.8781",
      "high": "5.0196",
      "low": "4.8121",
      "close": "4.8781",
      "average": "4.9087",
      "volume": "1715480.13",
      "turnover": "8420855.03",
      "trades": "1037"
    },
    {
      "date": "2025-10-16",
      "bid": "4.9064",
      "ask": "4.9536",
      "open": "4.8687",
      "high": "5.2838",
      "low": "4.7838",
      "close": "4.9064",
      "average": "5.0025",
      "volume": "3071935.69",
      "turnover": "15368474.82",
      "trades": "1494"
    },
    {
      "date": "2025-10-17",
      "bid": "4.8498",
      "ask": "4.8875",
      "open": "4.9347",
      "high": "4.9536",
      "low": "4.8121",
      "close": "4.8781",
      "average": "4.8539",
      "volume": "1599053.99",
      "turnover": "7761672.83",
      "trades": "881"
    },
    {
      "date": "2025-10-20",
      "bid": "4.8404",
      "ask": "4.8592",
      "open": "4.8875",
      "high": "4.9819",
      "low": "4.7177",
      "close": "4.8592",
      "average": "4.7913",
      "volume": "1783887.67",
      "turnover": "8547559.19",
      "trades": "1005"
    },
    {
      "date": "2025-10-21",
      "bid": "4.7932",
      "ask": "4.8309",
      "open": "4.9064",
      "high": "4.9064",
      "low": "4.7649",
      "close": "4.8498",
      "average": "4.8119",
      "volume": "953100.57",
      "turnover": "4586217.19",
      "trades": "686"
    },
    {
      "date": "2025-10-22",
      "bid": "4.7177",
      "ask": "4.7366",
      "open": "4.8498",
      "high": "4.9159",
      "low": "4.7177",
      "close": "4.7932",
      "average": "4.8179",
      "volume": "1389713.96",
      "turnover": "6695647.05",
      "trades": "886"
    },
    {
      "date": "2025-10-23",
      "bid": "4.6469",
      "ask": "4.746",
      "open": "4.8309",
      "high": "4.8309",
      "low": "4.5007",
      "close": "4.7177",
      "average": "4.6565",
      "volume": "3542361.78",
      "turnover": "16494745.99",
      "trades": "1641"
    },
    {
      "date": "2025-10-24",
      "bid": "4.9819",
      "ask": "5.0196",
      "open": "4.746",
      "high": "5.0951",
      "low": "4.746",
      "close": "4.9819",
      "average": "4.9433",
      "volume": "1902476.91",
      "turnover": "9404855.68",
      "trades": "1122"
    },
    {
      "date": "2025-10-27",
      "bid": "4.9159",
      "ask": "4.9347",
      "open": "5.0479",
      "high": "5.1612",
      "low": "4.8592",
      "close": "4.9347",
      "average": "4.9771",
      "volume": "1576731.94",
      "turnover": "7848282.8",
      "trades": "984"
    },
    {
      "date": "2025-10-28",
      "bid": "4.8687",
      "ask": "4.8875",
      "open": "4.9347",
      "high": "5.0668",
      "low": "4.8592",
      "close": "4.8592",
      "average": "4.9206",
      "volume": "1410103.95",
      "turnover": "6939963.06",
      "trades": "734"
    },
    {
      "date": "2025-10-29",
      "bid": "5.2367",
      "ask": "5.3027",
      "open": "4.8781",
      "high": "5.3216",
      "low": "4.8687",
      "close": "5.2555",
      "average": "5.1698",
      "volume": "3268161.44",
      "turnover": "16887112.95",
      "trades": "1405"
    },
    {
      "date": "2025-10-30",
      "bid": "5.2555",
      "ask": "5.2744",
      "open": "5.2272",
      "high": "5.2744",
      "low": "5.1329",
      "close": "5.2744",
      "average": "5.1935",
      "volume": "1639323.15",
      "turnover": "8513733.33",
      "trades": "1036"
    },
    {
      "date": "2025-10-31",
      "bid": "5.6801",
      "ask": "5.7084",
      "open": "5.3216",
      "high": "5.699",
      "low": "5.3216",
      "close": "5.6896",
      "average": "5.573",
      "volume": "2558555.92",
      "turnover": "14252780.24",
      "trades": "1416"
    },
    {
      "date": "2025-11-03",
      "bid": "5.4348",
      "ask": "5.482",
      "open": "5.7179",
      "high": "5.7934",
      "low": "5.3782",
      "close": "5.4254",
      "average": "5.6109",
      "volume": "3722535.4",
      "turnover": "20889942.37",
      "trades": "2332"
    },
    {
      "date": "2025-11-04",
      "bid": "5.4348",
      "ask": "5.4914",
      "open": "5.4348",
      "high": "5.5763",
      "low": "5.3782",
      "close": "5.4631",
      "average": "5.4759",
      "volume": "2272882.97",
      "turnover": "12446346.46",
      "trades": "1358"
    },
    {
      "date": "2025-11-05",
      "bid": "4.746",
      "ask": "4.7838",
      "open": "5.0951",
      "high": "5.1234",
      "low": "4.5856",
      "close": "4.7271",
      "average": "4.7598",
      "volume": "9364757.17",
      "turnover": "44586330.61",
      "trades": "3830"
    },
    {
      "date": "2025-11-06",
      "bid": "4.5196",
      "ask": "4.5526",
      "open": "4.6705",
      "high": "4.7036",
      "low": "4.4582",
      "close": "4.5054",
      "average": "4.5516",
      "volume": "4496620.74",
      "turnover": "20467268.88",
      "trades": "1913"
    },
    {
      "date": "2025-11-07",
      "bid": "4.5809",
      "ask": "4.595",
      "open": "4.5431",
      "high": "4.6139",
      "low": "4.5101",
      "close": "4.5998",
      "average": "4.5594",
      "volume": "1253163.84",
      "turnover": "5713702.59",
      "trades": "872"
    },
    {
      "date": "2025-11-10",
      "bid": "4.5809",
      "ask": "4.6045",
      "open": "4.595",
      "high": "4.7177",
      "low": "4.5384",
      "close": "4.5384",
      "average": "4.6452",
      "volume": "1247748.13",
      "turnover": "5796133.48",
      "trades": "769"
    },
    {
      "date": "2025-11-11",
      "bid": "4.6139",
      "ask": "4.6705",
      "open": "4.5384",
      "high": "4.6847",
      "low": "4.3592",
      "close": "4.6092",
      "average": "4.5033",
      "volume": "1701623.97",
      "turnover": "7662865.71",
      "trades": "1046"
    },
    {
      "date": "2025-11-12",
      "bid": "4.7838",
      "ask": "4.8592",
      "open": "4.6139",
      "high": "4.8781",
      "low": "4.5243",
      "close": "4.8121",
      "average": "4.7279",
      "volume": "1937257.23",
      "turnover": "9159395.52",
      "trades": "875"
    },
    {
      "date": "2025-11-13",
      "bid": "5.2461",
      "ask": "5.2744",
      "open": "4.7838",
      "high": "5.3782",
      "low": "4.7838",
      "close": "5.2084",
      "average": "5.2153",
      "volume": "5175573.97",
      "turnover": "27010593.55",
      "trades": "2313"
    },
    {
      "date": "2025-11-14",
      "bid": "4.9819",
      "ask": "5.0291",
      "open": "5.1895",
      "high": "5.1895",
      "low": "4.7554",
      "close": "5.0291",
      "average": "4.9678",
      "volume": "3357268.44",
      "turnover": "16678470.91",
      "trades": "1411"
    },
    {
      "date": "2025-11-17",
      "bid": "4.8875",
      "ask": "4.9347",
      "open": "5.0385",
      "high": "5.0951",
      "low": "4.8687",
      "close": "4.897",
      "average": "4.9569",
      "volume": "1029890.27",
      "turnover": "5105113.83",
      "trades": "643"
    },
    {
      "date": "2025-11-18",
      "bid": "4.8592",
      "ask": "4.897",
      "open": "4.8875",
      "high": "5.0196",
      "low": "4.8121",
      "close": "4.8121",
      "average": "4.9061",
      "volume": "1174103.99",
      "turnover": "5760438.37",
      "trades": "669"
    },
    {
      "date": "2025-11-19",
      "bid": "4.7932",
      "ask": "4.8498",
      "open": "4.8121",
      "high": "4.8404",
      "low": "4.6752",
      "close": "4.8309",
      "average": "4.7534",
      "volume": "1115628.09",
      "turnover": "5303096.59",
      "trades": "621"
    },
    {
      "date": "2025-11-20",
      "bid": "4.9253",
      "ask": "4.9725",
      "open": "4.8781",
      "high": "5.0291",
      "low": "4.8781",
      "close": "4.9725",
      "average": "4.9667",
      "volume": "945291.77",
      "turnover": "4695162.18",
      "trades": "526"
    },
    {
      "date": "2025-11-21",
      "bid": "4.6517",
      "ask": "4.6752",
      "open": "4.897",
      "high": "4.897",
      "low": "4.6469",
      "close": "4.6658",
      "average": "4.7253",
      "volume": "1915430.11",
      "turnover": "9050689.71",
      "trades": "959"
    },
    {
      "date": "2025-11-24",
      "bid": "4.9253",
      "ask": "4.9442",
      "open": "4.6941",
      "high": "4.9819",
      "low": "4.6941",
      "close": "4.9442",
      "average": "4.8624",
      "volume": "1929765.32",
      "turnover": "9383154.05",
      "trades": "1007"
    },
    {
      "date": "2025-11-25",
      "bid": "4.9536",
      "ask": "5.0385",
      "open": "5.0291",
      "high": "5.0857",
      "low": "4.8404",
      "close": "5.0479",
      "average": "4.9958",
      "volume": "2189381.39",
      "turnover": "10937159.07",
      "trades": "1101"
    },
    {
      "date": "2025-11-26",
      "bid": "4.9913",
      "ask": "5.0008",
      "open": "5.0385",
      "high": "5.1046",
      "low": "4.9253",
      "close": "5.0102",
      "average": "5.0006",
      "volume": "1047826.77",
      "turnover": "5239624.12",
      "trades": "661"
    },
    {
      "date": "2025-11-27",
      "bid": "5.1989",
      "ask": "5.2367",
      "open": "4.9913",
      "high": "5.2367",
      "low": "4.9819",
      "close": "5.2272",
      "average": "5.1337",
      "volume": "2005709.28",
      "turnover": "10295908.93",
      "trades": "829"
    },
    {
      "date": "2025-11-28",
      "bid": "5.1423",
      "ask": "5.1517",
      "open": "5.1895",
      "high": "5.4725",
      "low": "5.0951",
      "close": "5.4725",
      "average": "5.4108",
      "volume": "4857217.04",
      "turnover": "26281369.63",
      "trades": "684"
    },
    {
      "date": "2025-12-01",
      "bid": "5.1423",
      "ask": "5.1612",
      "open": "5.1895",
      "high": "5.3782",
      "low": "5.0857",
      "close": "5.0951",
      "average": "5.195",
      "volume": "2262531.64",
      "turnover": "11753803.77",
      "trades": "1130"
    },
    {
      "date": "2025-12-02",
      "bid": "5.0857",
      "ask": "5.1329",
      "open": "5.114",
      "high": "5.2272",
      "low": "5.0479",
      "close": "5.0763",
      "average": "5.1463",
      "volume": "786121.78",
      "turnover": "4045660.33",
      "trades": "535"
    },
    {
      "date": "2025-12-03",
      "bid": "4.9536",
      "ask": "4.9913",
      "open": "5.0857",
      "high": "5.1329",
      "low": "4.9064",
      "close": "4.9442",
      "average": "4.9844",
      "volume": "1055628.15",
      "turnover": "5261476.55",
      "trades": "572"
    },
    {
      "date": "2025-12-04",
      "bid": "4.963",
      "ask": "4.9913",
      "open": "4.9725",
      "high": "5.0008",
      "low": "4.8875",
      "close": "4.9536",
      "average": "4.9535",
      "volume": "472485.32",
      "turnover": "2340514.83",
      "trades": "394"
    },
    {
      "date": "2025-12-05",
      "bid": "5.0668",
      "ask": "5.114",
      "open": "4.9913",
      "high": "5.1329",
      "low": "4.963",
      "close": "5.0479",
      "average": "5.0829",
      "volume": "943513.38",
      "turnover": "4795801.34",
      "trades": "523"
    },
    {
      "date": "2025-12-08",
      "bid": "5.0008",
      "ask": "5.0479",
      "open": "5.0574",
      "high": "5.0668",
      "low": "4.963",
      "close": "5.0291",
      "average": "5.0086",
      "volume": "597515.13",
      "turnover": "2992767.21",
      "trades": "507"
    },
    {
      "date": "2025-12-09",
      "bid": "5.1046",
      "ask": "5.114",
      "open": "5.0008",
      "high": "5.1612",
      "low": "4.9725",
      "close": "5.114",
      "average": "5.0707",
      "volume": "642447.52",
      "turnover": "3257591.1",
      "trades": "494"
    },
    {
      "date": "2025-12-10",
      "bid": "5.0291",
      "ask": "5.0668",
      "open": "5.114",
      "high": "5.2178",
      "low": "5.0008",
      "close": "5.0102",
      "average": "5.0975",
      "volume": "1566361.54",
      "turnover": "7984555.93",
      "trades": "622"
    },
    {
      "date": "2025-12-11",
      "bid": "5.0291",
      "ask": "5.0479",
      "open": "5.0291",
      "high": "5.0857",
      "low": "4.9253",
      "close": "5.0385",
      "average": "5.006",
      "volume": "1126874.96",
      "turnover": "5641261.62",
      "trades": "533"
    },
    {
      "date": "2025-12-12",
      "bid": "4.8781",
      "ask": "4.9159",
      "open": "5.0479",
      "high": "5.0479",
      "low": "4.8687",
      "close": "4.8781",
      "average": "4.9428",
      "volume": "1301088.12",
      "turnover": "6431092.34",
      "trades": "647"
    },
    {
      "date": "2025-12-15",
      "bid": "4.746",
      "ask": "4.7743",
      "open": "4.8687",
      "high": "4.9064",
      "low": "4.7177",
      "close": "4.7177",
      "average": "4.7841",
      "volume": "1063006.66",
      "turnover": "5085528.23",
      "trades": "701"
    },
    {
      "date": "2025-12-16",
      "bid": "4.6564",
      "ask": "4.6894",
      "open": "4.7177",
      "high": "4.7366",
      "low": "4.6233",
      "close": "4.68",
      "average": "4.6585",
      "volume": "1330295.87",
      "turnover": "6197287.02",
      "trades": "674"
    },
    {
      "date": "2025-12-17",
      "bid": "4.4582",
      "ask": "4.5054",
      "open": "4.6564",
      "high": "4.6941",
      "low": "4.4252",
      "close": "4.4535",
      "average": "4.4976",
      "volume": "2586718.68",
      "turnover": "11633790.03",
      "trades": "1041"
    },
    {
      "date": "2025-12-18",
      "bid": "4.4535",
      "ask": "4.4913",
      "open": "4.4535",
      "high": "4.5054",
      "low": "4.378",
      "close": "4.4488",
      "average": "4.4386",
      "volume": "780004.47",
      "turnover": "3462151.98",
      "trades": "501"
    },
    {
      "date": "2025-12-19",
      "bid": "4.4441",
      "ask": "4.4677",
      "open": "4.4535",
      "high": "4.5337",
      "low": "4.4063",
      "close": "4.4488",
      "average": "4.4541",
      "volume": "702081.81",
      "turnover": "3127091.36",
      "trades": "478"
    },
    {
      "date": "2025-12-22",
      "bid": "4.2459",
      "ask": "4.2554",
      "open": "4.4394",
      "high": "4.4677",
      "low": "4.1893",
      "close": "4.2601",
      "average": "4.2984",
      "volume": "2049079.48",
      "turnover": "8807892.82",
      "trades": "991"
    },
    {
      "date": "2025-12-23",
      "bid": "4.312",
      "ask": "4.3214",
      "open": "4.2459",
      "high": "4.4158",
      "low": "4.2459",
      "close": "4.312",
      "average": "4.3323",
      "volume": "819774.44",
      "turnover": "3551511.75",
      "trades": "558"
    },
    {
      "date": "2025-12-29",
      "bid": "4.7036",
      "ask": "4.746",
      "open": "4.312",
      "high": "5.1234",
      "low": "4.2695",
      "close": "4.6847",
      "average": "4.6865",
      "volume": "4132585.3",
      "turnover": "19367519.45",
      "trades": "1911"
    },
    {
      "date": "2025-12-30",
      "bid": "4.529",
      "ask": "4.5573",
      "open": "4.7036",
      "high": "4.7177",
      "low": "4.4913",
      "close": "4.5337",
      "average": "4.5916",
      "volume": "1545692.81",
      "turnover": "7097547.4",
      "trades": "965"
    },
    {
      "date": "2026-01-02",
      "bid": "4.5431",
      "ask": "4.5998",
      "open": "4.529",
      "high": "4.6186",
      "low": "4.4535",
      "close": "4.5998",
      "average": "4.5369",
      "volume": "876671.21",
      "turnover": "3977365.37",
      "trades": "725"
    },
    {
      "date": "2026-01-05",
      "bid": "4.4913",
      "ask": "4.5337",
      "open": "4.6139",
      "high": "4.6233",
      "low": "4.4818",
      "close": "4.4865",
      "average": "4.5324",
      "volume": "778904.37",
      "turnover": "3530811.82",
      "trades": "432"
    },
    {
      "date": "2026-01-07",
      "bid": "4.3403",
      "ask": "4.3592",
      "open": "4.5337",
      "high": "4.6328",
      "low": "4.3214",
      "close": "4.3214",
      "average": "4.4354",
      "volume": "1610116.46",
      "turnover": "7142195.9",
      "trades": "960"
    },
    {
      "date": "2026-01-08",
      "bid": "4.3969",
      "ask": "4.4205",
      "open": "4.3356",
      "high": "4.5479",
      "low": "4.2742",
      "close": "4.4063",
      "average": "4.4113",
      "volume": "1978395.44",
      "turnover": "8727471.26",
      "trades": "812"
    },
    {
      "date": "2026-01-09",
      "bid": "4.2978",
      "ask": "4.3167",
      "open": "4.3969",
      "high": "4.4111",
      "low": "4.2365",
      "close": "4.312",
      "average": "4.297",
      "volume": "2363133.52",
      "turnover": "10154434.85",
      "trades": "949"
    },
    {
      "date": "2026-01-12",
      "bid": "3.9157",
      "ask": "3.944",
      "open": "4.2978",
      "high": "4.312",
      "low": "3.8827",
      "close": "3.8827",
      "average": "4.0082",
      "volume": "3385686.62",
      "turnover": "13570805.12",
      "trades": "2001"
    },
    {
      "date": "2026-01-13",
      "bid": "4.01",
      "ask": "4.0431",
      "open": "3.9157",
      "high": "4.1044",
      "low": "3.8213",
      "close": "4.0336",
      "average": "3.9794",
      "volume": "2810208.45",
      "turnover": "11182621.9",
      "trades": "1056"
    },
    {
      "date": "2026-01-14",
      "bid": "4.1563",
      "ask": "4.1846",
      "open": "4.0336",
      "high": "4.2459",
      "low": "3.9393",
      "close": "4.1752",
      "average": "4.1224",
      "volume": "2046309.1",
      "turnover": "8435307.44",
      "trades": "789"
    },
    {
      "date": "2026-01-15",
      "bid": "4.1138",
      "ask": "4.1327",
      "open": "4.1563",
      "high": "4.2554",
      "low": "4.0808",
      "close": "4.0997",
      "average": "4.1761",
      "volume": "1720817.42",
      "turnover": "7186422.36",
      "trades": "631"
    },
    {
      "date": "2026-01-16",
      "bid": "3.2033",
      "ask": "3.2552",
      "open": "3.3024",
      "high": "3.4817",
      "low": "3.0995",
      "close": "3.2552",
      "average": "3.329",
      "volume": "15995121.62",
      "turnover": "53248887.13",
      "trades": "4794"
    },
    {
      "date": "2026-01-19",
      "bid": "3.0476",
      "ask": "3.0806",
      "open": "3.2552",
      "high": "3.2552",
      "low": "2.9485",
      "close": "3.1137",
      "average": "3.0871",
      "volume": "4900895.65",
      "turnover": "15129627.75",
      "trades": "1653"
    },
    {
      "date": "2026-01-20",
      "bid": "3.0571",
      "ask": "3.0665",
      "open": "3.0995",
      "high": "3.1137",
      "low": "3.0146",
      "close": "3.0665",
      "average": "3.0625",
      "volume": "1437424.15",
      "turnover": "4402099.4",
      "trades": "647"
    },
    {
      "date": "2026-01-21",
      "bid": "3.0712",
      "ask": "3.0995",
      "open": "3.0523",
      "high": "3.0995",
      "low": "2.9485",
      "close": "3.0995",
      "average": "3.0107",
      "volume": "1872027.05",
      "turnover": "5636142.96",
      "trades": "696"
    },
    {
      "date": "2026-01-22",
      "bid": "3.2269",
      "ask": "3.2363",
      "open": "3.0995",
      "high": "3.2552",
      "low": "3.0995",
      "close": "3.2269",
      "average": "3.1773",
      "volume": "1546642.41",
      "turnover": "4914252.95",
      "trades": "685"
    },
    {
      "date": "2026-01-23",
      "bid": "3.241",
      "ask": "3.2835",
      "open": "3.2175",
      "high": "3.2977",
      "low": "3.1467",
      "close": "3.2741",
      "average": "3.2293",
      "volume": "1543711.99",
      "turnover": "4985091.95",
      "trades": "598"
    },
    {
      "date": "2026-01-26",
      "bid": "3.142",
      "ask": "3.1656",
      "open": "3.2835",
      "high": "3.2835",
      "low": "3.0665",
      "close": "3.1278",
      "average": "3.1457",
      "volume": "1671017.25",
      "turnover": "5256794.79",
      "trades": "801"
    },
    {
      "date": "2026-01-27",
      "bid": "3.0571",
      "ask": "3.0712",
      "open": "3.142",
      "high": "3.1703",
      "low": "3.0382",
      "close": "3.0476",
      "average": "3.0869",
      "volume": "943753.96",
      "turnover": "2913473.65",
      "trades": "506"
    },
    {
      "date": "2026-01-28",
      "bid": "2.9391",
      "ask": "2.9533",
      "open": "3.0523",
      "high": "3.0571",
      "low": "2.9155",
      "close": "2.9485",
      "average": "2.9641",
      "volume": "2070022.71",
      "turnover": "6135909.41",
      "trades": "884"
    },
    {
      "date": "2026-01-29",
      "bid": "2.8023",
      "ask": "2.807",
      "open": "2.9438",
      "high": "2.9769",
      "low": "2.7834",
      "close": "2.8023",
      "average": "2.8771",
      "volume": "2377655.26",
      "turnover": "6842232.71",
      "trades": "885"
    },
    {
      "date": "2026-01-30",
      "bid": "2.7598",
      "ask": "2.774",
      "open": "2.807",
      "high": "2.8778",
      "low": "2.7551",
      "close": "2.774",
      "average": "2.8127",
      "volume": "1474922.92",
      "turnover": "4148596.43",
      "trades": "635"
    },
    {
      "date": "2026-02-02",
      "bid": "2.741",
      "ask": "2.7598",
      "open": "2.7598",
      "high": "2.774",
      "low": "2.6938",
      "close": "2.741",
      "average": "2.724",
      "volume": "1195638.6",
      "turnover": "3257000.21",
      "trades": "623"
    },
    {
      "date": "2026-02-03",
      "bid": "2.7976",
      "ask": "2.8164",
      "open": "2.741",
      "high": "2.8448",
      "low": "2.7221",
      "close": "2.8117",
      "average": "2.7812",
      "volume": "1227174.78",
      "turnover": "3412732.75",
      "trades": "580"
    },
    {
      "date": "2026-02-04",
      "bid": "2.7032",
      "ask": "2.7174",
      "open": "2.8212",
      "high": "2.8212",
      "low": "2.6702",
      "close": "2.7032",
      "average": "2.7263",
      "volume": "1815628.4",
      "turnover": "4950245.57",
      "trades": "561"
    },
    {
      "date": "2026-02-05",
      "bid": "2.5475",
      "ask": "2.557",
      "open": "2.7032",
      "high": "2.7032",
      "low": "2.5192",
      "close": "2.5475",
      "average": "2.5844",
      "volume": "2407487.24",
      "turnover": "6222233.62",
      "trades": "789"
    },
    {
      "date": "2026-02-06",
      "bid": "2.6183",
      "ask": "2.6466",
      "open": "2.5428",
      "high": "2.6513",
      "low": "2.5098",
      "close": "2.6136",
      "average": "2.5937",
      "volume": "1434235.13",
      "turnover": "3720053.38",
      "trades": "500"
    },
    {
      "date": "2026-02-09",
      "bid": "2.5947",
      "ask": "2.6277",
      "open": "2.6183",
      "high": "2.6891",
      "low": "2.59",
      "close": "2.59",
      "average": "2.6375",
      "volume": "1382434.01",
      "turnover": "3646102.31",
      "trades": "554"
    },
    {
      "date": "2026-02-10",
      "bid": "2.6608",
      "ask": "2.6796",
      "open": "2.5853",
      "high": "2.6985",
      "low": "2.5617",
      "close": "2.6702",
      "average": "2.6428",
      "volume": "968279.4",
      "turnover": "2559365.17",
      "trades": "362"
    },
    {
      "date": "2026-02-11",
      "bid": "2.6042",
      "ask": "2.6372",
      "open": "2.6608",
      "high": "2.6844",
      "low": "2.5475",
      "close": "2.6136",
      "average": "2.613",
      "volume": "1128680.9",
      "turnover": "2949143.47",
      "trades": "450"
    },
    {
      "date": "2026-02-12",
      "bid": "2.557",
      "ask": "2.5758",
      "open": "2.5994",
      "high": "2.6796",
      "low": "2.557",
      "close": "2.557",
      "average": "2.6105",
      "volume": "704056.27",
      "turnover": "1837931.49",
      "trades": "297"
    },
    {
      "date": "2026-02-13",
      "bid": "2.7127",
      "ask": "2.8259",
      "open": "2.5758",
      "high": "2.8259",
      "low": "2.5475",
      "close": "2.8117",
      "average": "2.7158",
      "volume": "1609091.61",
      "turnover": "4369429.5",
      "trades": "482"
    },
    {
      "date": "2026-02-16",
      "bid": "2.6938",
      "ask": "2.7079",
      "open": "2.8212",
      "high": "2.8259",
      "low": "2.6796",
      "close": "2.6844",
      "average": "2.7186",
      "volume": "800832.17",
      "turnover": "2177060.95",
      "trades": "408"
    },
    {
      "date": "2026-02-17",
      "bid": "2.5994",
      "ask": "2.623",
      "open": "2.7079",
      "high": "2.7079",
      "low": "2.5334",
      "close": "2.6372",
      "average": "2.5865",
      "volume": "989189.77",
      "turnover": "2558518.88",
      "trades": "516"
    },
    {
      "date": "2026-02-18",
      "bid": "2.6325",
      "ask": "2.6419",
      "open": "2.623",
      "high": "2.6844",
      "low": "2.5853",
      "close": "2.5947",
      "average": "2.6226",
      "volume": "1131797.85",
      "turnover": "2968262.17",
      "trades": "517"
    },
    {
      "date": "2026-02-19",
      "bid": "1.6059",
      "ask": "1.6115",
      "open": "1.8776",
      "high": "1.8871",
      "low": "1.5719",
      "close": "1.604",
      "average": "1.6918",
      "volume": "13909938.09",
      "turnover": "23534346.63",
      "trades": "3418"
    },
    {
      "date": "2026-02-20",
      "bid": "1.7285",
      "ask": "1.7531",
      "open": "1.6323",
      "high": "1.7965",
      "low": "1.6323",
      "close": "1.755",
      "average": "1.7099",
      "volume": "4943711.57",
      "turnover": "8453103.22",
      "trades": "1362"
    },
    {
      "date": "2026-02-23",
      "bid": "1.7644",
      "ask": "1.7908",
      "open": "1.755",
      "high": "1.8918",
      "low": "1.704",
      "close": "1.7399",
      "average": "1.8205",
      "volume": "3711588.45",
      "turnover": "6757188.86",
      "trades": "836"
    },
    {
      "date": "2026-02-24",
      "bid": "1.7361",
      "ask": "1.7719",
      "open": "1.7399",
      "high": "1.8531",
      "low": "1.7361",
      "close": "1.7606",
      "average": "1.7851",
      "volume": "1515774.98",
      "turnover": "2705903.08",
      "trades": "508"
    },
    {
      "date": "2026-02-25",
      "bid": "1.778",
      "ask": "1.832",
      "open": "1.80",
      "high": "1.882",
      "low": "1.736",
      "close": "1.794",
      "average": "1.8201",
      "volume": "1999202",
      "turnover": "3638768.24",
      "trades": "559"
    },
    {
      "date": "2026-02-26",
      "bid": "1.784",
      "ask": "1.796",
      "open": "1.798",
      "high": "1.836",
      "low": "1.78",
      "close": "1.78",
      "average": "1.797",
      "volume": "877075",
      "turnover": "1576115.3",
      "trades": "373"
    },
    {
      "date": "2026-02-27",
      "bid": "1.70",
      "ask": "1.728",
      "open": "1.784",
      "high": "1.784",
      "low": "1.694",
      "close": "1.70",
      "average": "1.718",
      "volume": "1618636",
      "turnover": "2780834.62",
      "trades": "641"
    },
    {
      "date": "2026-03-02",
      "bid": "1.62",
      "ask": "1.65",
      "open": "1.68",
      "high": "1.698",
      "low": "1.606",
      "close": "1.62",
      "average": "1.6363",
      "volume": "1672354",
      "turnover": "2736435.01",
      "trades": "802"
    },
    {
      "date": "2026-03-03",
      "bid": "1.614",
      "ask": "1.634",
      "open": "1.618",
      "high": "1.65",
      "low": "1.582",
      "close": "1.618",
      "average": "1.6196",
      "volume": "1073869",
      "turnover": "1739173.96",
      "trades": "459"
    },
    {
      "date": "2026-03-04",
      "bid": "1.61",
      "ask": "1.624",
      "open": "1.588",
      "high": "1.66",
      "low": "1.57",
      "close": "1.61",
      "average": "1.6147",
      "volume": "2321873",
      "turnover": "3749145.68",
      "trades": "410"
    },
    {
      "date": "2026-03-05",
      "bid": "1.59",
      "ask": "1.602",
      "open": "1.61",
      "high": "1.644",
      "low": "1.584",
      "close": "1.584",
      "average": "1.6153",
      "volume": "1429184",
      "turnover": "2308519.36",
      "trades": "387"
    },
    {
      "date": "2026-03-06",
      "bid": "1.584",
      "ask": "1.60",
      "open": "1.602",
      "high": "1.62",
      "low": "1.566",
      "close": "1.582",
      "average": "1.5874",
      "volume": "1097389",
      "turnover": "1742039.12",
      "trades": "340"
    },
    {
      "date": "2026-03-09",
      "bid": "1.59",
      "ask": "1.598",
      "open": "1.606",
      "high": "1.66",
      "low": "1.56",
      "close": "1.576",
      "average": "1.6024",
      "volume": "1733795",
      "turnover": "2778295.16",
      "trades": "477"
    },
    {
      "date": "2026-03-10",
      "bid": "1.582",
      "ask": "1.60",
      "open": "1.59",
      "high": "1.62",
      "low": "1.576",
      "close": "1.578",
      "average": "1.5971",
      "volume": "2086588",
      "turnover": "3332367.08",
      "trades": "415"
    },
    {
      "date": "2026-03-11",
      "bid": "1.578",
      "ask": "1.596",
      "open": "1.60",
      "high": "1.616",
      "low": "1.57",
      "close": "1.576",
      "average": "1.5866",
      "volume": "1496594",
      "turnover": "2374531.63",
      "trades": "522"
    },
    {
      "date": "2026-03-12",
      "bid": "1.696",
      "ask": "1.71",
      "open": "1.57",
      "high": "1.732",
      "low": "1.554",
      "close": "1.672",
      "average": "1.6364",
      "volume": "3903238",
      "turnover": "6387221.71",
      "trades": "641"
    },
    {
      "date": "2026-03-13",
      "bid": "1.56",
      "ask": "1.588",
      "open": "1.694",
      "high": "1.75",
      "low": "1.55",
      "close": "1.55",
      "average": "1.6323",
      "volume": "2560215",
      "turnover": "4179024.97",
      "trades": "600"
    },
    {
      "date": "2026-03-16",
      "bid": "1.546",
      "ask": "1.56",
      "open": "1.55",
      "high": "1.764",
      "low": "1.52",
      "close": "1.548",
      "average": "1.6246",
      "volume": "4789778",
      "turnover": "7780644.78",
      "trades": "910"
    },
    {
      "date": "2026-03-17",
      "bid": "1.692",
      "ask": "1.70",
      "open": "1.56",
      "high": "1.73",
      "low": "1.538",
      "close": "1.692",
      "average": "1.6399",
      "volume": "6938103",
      "turnover": "11377845.54",
      "trades": "1162"
    },
    {
      "date": "2026-03-18",
      "bid": "1.52",
      "ask": "1.534",
      "open": "1.668",
      "high": "1.692",
      "low": "1.516",
      "close": "1.53",
      "average": "1.564",
      "volume": "15662364",
      "turnover": "24365709.03",
      "trades": "1170"
    },
    {
      "date": "2026-03-19",
      "bid": "1.512",
      "ask": "1.524",
      "open": "1.50",
      "high": "1.536",
      "low": "1.476",
      "close": "1.51",
      "average": "1.5076",
      "volume": "1779335",
      "turnover": "2682547.25",
      "trades": "412"
    },
    {
      "date": "2026-03-20",
      "bid": "1.502",
      "ask": "1.512",
      "open": "1.51",
      "high": "1.536",
      "low": "1.47",
      "close": "1.496",
      "average": "1.4943",
      "volume": "2222764",
      "turnover": "3321501.99",
      "trades": "349"
    },
    {
      "date": "2026-03-23",
      "bid": "1.484",
      "ask": "1.508",
      "open": "1.488",
      "high": "1.512",
      "low": "1.43",
      "close": "1.484",
      "average": "1.4736",
      "volume": "1788677",
      "turnover": "2635892.33",
      "trades": "418"
    },
    {
      "date": "2026-03-24",
      "bid": "1.496",
      "ask": "1.516",
      "open": "1.492",
      "high": "1.524",
      "low": "1.452",
      "close": "1.506",
      "average": "1.4867",
      "volume": "1170128",
      "turnover": "1739550.48",
      "trades": "304"
    },
    {
      "date": "2026-03-25",
      "bid": "1.436",
      "ask": "1.442",
      "open": "1.506",
      "high": "1.56",
      "low": "1.40",
      "close": "1.432",
      "average": "1.4484",
      "volume": "8197976",
      "turnover": "11875684.02",
      "trades": "1321"
    },
    {
      "date": "2026-03-26",
      "bid": "1.48",
      "ask": "1.488",
      "open": "1.442",
      "high": "1.506",
      "low": "1.41",
      "close": "1.466",
      "average": "1.4511",
      "volume": "2441012",
      "turnover": "3542222.25",
      "trades": "516"
    },
    {
      "date": "2026-03-27",
      "bid": "1.392",
      "ask": "1.40",
      "open": "1.46",
      "high": "1.474",
      "low": "1.364",
      "close": "1.384",
      "average": "1.4111",
      "volume": "7429294",
      "turnover": "10481921.52",
      "trades": "990"
    },
    {
      "date": "2026-03-30",
      "bid": "1.398",
      "ask": "1.41",
      "open": "1.386",
      "high": "1.418",
      "low": "1.33",
      "close": "1.40",
      "average": "1.3823",
      "volume": "4166531",
      "turnover": "5764493.27",
      "trades": "732"
    },
    {
      "date": "2026-03-31",
      "bid": "1.41",
      "ask": "1.416",
      "open": "1.42",
      "high": "1.45",
      "low": "1.382",
      "close": "1.416",
      "average": "1.4095",
      "volume": "3437973",
      "turnover": "4845525.63",
      "trades": "513"
    },
    {
      "date": "2026-04-01",
      "bid": "1.448",
      "ask": "1.46",
      "open": "1.44",
      "high": "1.472",
      "low": "1.412",
      "close": "1.464",
      "average": "1.4455",
      "volume": "2515556",
      "turnover": "3636633.36",
      "trades": "604"
    },
    {
      "date": "2026-04-02",
      "bid": "1.406",
      "ask": "1.414",
      "open": "1.45",
      "high": "1.46",
      "low": "1.40",
      "close": "1.40",
      "average": "1.4247",
      "volume": "1270140",
      "turnover": "1809434.69",
      "trades": "341"
    },
    {
      "date": "2026-04-07",
      "bid": "1.351",
      "ask": "1.357",
      "open": "1.414",
      "high": "1.436",
      "low": "1.34",
      "close": "1.34",
      "average": "1.3809",
      "volume": "2619128",
      "turnover": "3617536.39",
      "trades": "732"
    },
    {
      "date": "2026-04-08",
      "bid": "1.391",
      "ask": "1.399",
      "open": "1.382",
      "high": "1.424",
      "low": "1.37",
      "close": "1.399",
      "average": "1.3981",
      "volume": "2315749",
      "turnover": "3236296.63",
      "trades": "439"
    },
    {
      "date": "2026-04-09",
      "bid": "1.37",
      "ask": "1.377",
      "open": "1.399",
      "high": "1.424",
      "low": "1.365",
      "close": "1.365",
      "average": "1.3883",
      "volume": "1812238",
      "turnover": "2516207.13",
      "trades": "446"
    },
    {
      "date": "2026-04-10",
      "bid": "1.362",
      "ask": "1.372",
      "open": "1.37",
      "high": "1.41",
      "low": "1.352",
      "close": "1.352",
      "average": "1.3855",
      "volume": "1871314",
      "turnover": "2593765.75",
      "trades": "449"
    },
    {
      "date": "2026-04-13",
      "bid": "1.351",
      "ask": "1.372",
      "open": "1.362",
      "high": "1.399",
      "low": "1.327",
      "close": "1.374",
      "average": "1.3564",
      "volume": "2550298",
      "turnover": "3457714.88",
      "trades": "598"
    },
    {
      "date": "2026-04-14",
      "bid": "1.454",
      "ask": "1.47",
      "open": "1.372",
      "high": "1.50",
      "low": "1.369",
      "close": "1.461",
      "average": "1.4401",
      "volume": "3675563",
      "turnover": "5292710.16",
      "trades": "852"
    },
    {
      "date": "2026-04-15",
      "bid": "1.382",
      "ask": "1.391",
      "open": "1.47",
      "high": "1.485",
      "low": "1.376",
      "close": "1.39",
      "average": "1.4174",
      "volume": "2989398",
      "turnover": "4238501.29",
      "trades": "918"
    },
    {
      "date": "2026-04-16",
      "bid": "1.393",
      "ask": "1.414",
      "open": "1.40",
      "high": "1.438",
      "low": "1.388",
      "close": "1.391",
      "average": "1.4067",
      "volume": "2498324",
      "turnover": "3514249.67",
      "trades": "622"
    },
    {
      "date": "2026-04-17",
      "bid": "1.44",
      "ask": "1.447",
      "open": "1.414",
      "high": "1.45",
      "low": "1.397",
      "close": "1.44",
      "average": "1.4238",
      "volume": "4665473",
      "turnover": "6640282.43",
      "trades": "742"
    },
    {
      "date": "2026-04-20",
      "bid": "1.357",
      "ask": "1.362",
      "open": "1.432",
      "high": "1.436",
      "low": "1.35",
      "close": "1.35",
      "average": "1.3778",
      "volume": "5468799",
      "turnover": "7533815.06",
      "trades": "972"
    },
    {
      "date": "2026-04-21",
      "bid": "1.356",
      "ask": "1.367",
      "open": "1.362",
      "high": "1.39",
      "low": "1.351",
      "close": "1.351",
      "average": "1.3689",
      "volume": "2396871",
      "turnover": "3281612.91",
      "trades": "765"
    },
    {
      "date": "2026-04-22",
      "bid": "1.36",
      "ask": "1.362",
      "open": "1.356",
      "high": "1.371",
      "low": "1.33",
      "close": "1.36",
      "average": "1.3532",
      "volume": "1374579",
      "turnover": "1860061.79",
      "trades": "475"
    },
    {
      "date": "2026-04-23",
      "bid": "1.35",
      "ask": "1.362",
      "open": "1.36",
      "high": "1.379",
      "low": "1.331",
      "close": "1.349",
      "average": "1.353",
      "volume": "2460305",
      "turnover": "3327313.61",
      "trades": "475"
    },
    {
      "date": "2026-04-24",
      "bid": "1.345",
      "ask": "1.352",
      "open": "1.35",
      "high": "1.37",
      "low": "1.335",
      "close": "1.336",
      "average": "1.3536",
      "volume": "2575183",
      "turnover": "3486094.75",
      "trades": "488"
    },
    {
      "date": "2026-04-27",
      "bid": "1.365",
      "ask": "1.384",
      "open": "1.352",
      "high": "1.45",
      "low": "1.335",
      "close": "1.364",
      "average": "1.3901",
      "volume": "4975296",
      "turnover": "6926794.1",
      "trades": "704"
    },
    {
      "date": "2026-04-28",
      "bid": "1.374",
      "ask": "1.383",
      "open": "1.37",
      "high": "1.391",
      "low": "1.346",
      "close": "1.372",
      "average": "1.3639",
      "volume": "2026924",
      "turnover": "2764560.36",
      "trades": "519"
    },
    {
      "date": "2026-04-29",
      "bid": "1.317",
      "ask": "1.341",
      "open": "1.372",
      "high": "1.392",
      "low": "1.309",
      "close": "1.311",
      "average": "1.333",
      "volume": "4427150",
      "turnover": "5902892.22",
      "trades": "904"
    },
    {
      "date": "2026-04-30",
      "bid": "1.297",
      "ask": "1.304",
      "open": "1.31",
      "high": "1.315",
      "low": "1.271",
      "close": "1.304",
      "average": "1.2875",
      "volume": "3591625",
      "turnover": "4618655.34",
      "trades": "637"
    },
    {
      "date": "2026-05-04",
      "bid": "1.281",
      "ask": "1.297",
      "open": "1.305",
      "high": "1.34",
      "low": "1.27",
      "close": "1.27",
      "average": "1.3058",
      "volume": "5704001",
      "turnover": "7444297",
      "trades": "855"
    },
    {
      "date": "2026-05-05",
      "bid": "1.32",
      "ask": "1.325",
      "open": "1.286",
      "high": "1.334",
      "low": "1.265",
      "close": "1.32",
      "average": "1.2919",
      "volume": "3940267",
      "turnover": "5082953.76",
      "trades": "537"
    },
    {
      "date": "2026-05-06",
      "bid": "1.289",
      "ask": "1.298",
      "open": "1.325",
      "high": "1.345",
      "low": "1.281",
      "close": "1.287",
      "average": "1.3104",
      "volume": "2417688",
      "turnover": "3168007.53",
      "trades": "597"
    },
    {
      "date": "2026-05-07",
      "bid": "1.292",
      "ask": "1.311",
      "open": "1.30",
      "high": "1.37",
      "low": "1.271",
      "close": "1.271",
      "average": "1.3217",
      "volume": "2654327",
      "turnover": "3508339.23",
      "trades": "583"
    },
    {
      "date": "2026-05-08",
      "bid": "1.272",
      "ask": "1.276",
      "open": "1.30",
      "high": "1.30",
      "low": "1.267",
      "close": "1.267",
      "average": "1.2807",
      "volume": "3111492",
      "turnover": "3984905.63",
      "trades": "595"
    },
    {
      "date": "2026-05-11",
      "bid": "1.278",
      "ask": "1.29",
      "open": "1.30",
      "high": "1.358",
      "low": "1.268",
      "close": "1.28",
      "average": "1.3104",
      "volume": "5468738",
      "turnover": "7166286.62",
      "trades": "842"
    },
    {
      "date": "2026-05-12",
      "bid": "1.268",
      "ask": "1.276",
      "open": "1.301",
      "high": "1.313",
      "low": "1.255",
      "close": "1.276",
      "average": "1.2856",
      "volume": "2770420",
      "turnover": "3561817.17",
      "trades": "570"
    },
    {
      "date": "2026-05-13",
      "bid": "1.742",
      "ask": "1.75",
      "open": "1.40",
      "high": "1.878",
      "low": "1.38",
      "close": "1.77",
      "average": "1.6504",
      "volume": "44457086",
      "turnover": "73137694.29",
      "trades": "6398"
    },
    {
      "date": "2026-05-15",
      "bid": "1.696",
      "ask": "1.71",
      "open": "1.75",
      "high": "1.83",
      "low": "1.552",
      "close": "1.689",
      "average": "1.7048",
      "volume": "20109600",
      "turnover": "34276483.57",
      "trades": "3868"
    },
    {
      "date": "2026-05-18",
      "bid": "1.708",
      "ask": "1.739",
      "open": "1.72",
      "high": "1.793",
      "low": "1.56",
      "close": "1.712",
      "average": "1.6675",
      "volume": "10926070",
      "turnover": "18219278.14",
      "trades": "1991"
    },
    {
      "date": "2026-05-19",
      "bid": "1.93",
      "ask": "1.942",
      "open": "1.695",
      "high": "2.08",
      "low": "1.672",
      "close": "1.907",
      "average": "1.9505",
      "volume": "26016727",
      "turnover": "50743856.01",
      "trades": "4551"
    },
    {
      "date": "2026-05-20",
      "bid": "1.979",
      "ask": "1.988",
      "open": "1.956",
      "high": "2.076",
      "low": "1.762",
      "close": "1.952",
      "average": "1.8852",
      "volume": "30929755",
      "turnover": "58302572.82",
      "trades": "4339"
    },
    {
      "date": "2026-05-21",
      "bid": "1.839",
      "ask": "1.845",
      "open": "2.004",
      "high": "2.036",
      "low": "1.82",
      "close": "1.82",
      "average": "1.91",
      "volume": "12937002",
      "turnover": "24705743.45",
      "trades": "2112"
    },
    {
      "date": "2026-05-22",
      "bid": "1.636",
      "ask": "1.664",
      "open": "1.845",
      "high": "1.845",
      "low": "1.596",
      "close": "1.635",
      "average": "1.6707",
      "volume": "23225763",
      "turnover": "38802561.69",
      "trades": "3665"
    },
    {
      "date": "2026-05-25",
      "bid": "1.716",
      "ask": "1.73",
      "open": "1.64",
      "high": "1.794",
      "low": "1.64",
      "close": "1.723",
      "average": "1.727",
      "volume": "8917479",
      "turnover": "15400166.36",
      "trades": "1451"
    },
    {
      "date": "2026-05-26",
      "bid": "1.854",
      "ask": "1.86",
      "open": "1.82",
      "high": "2.146",
      "low": "1.792",
      "close": "1.87",
      "average": "1.9379",
      "volume": "31652730",
      "turnover": "61342119.12",
      "trades": "4948"
    },
    {
      "date": "2026-05-27",
      "bid": "2.034",
      "ask": "2.046",
      "open": "1.91",
      "high": "2.17",
      "low": "1.861",
      "close": "2.032",
      "average": "2.0481",
      "volume": "18502477",
      "turnover": "37897133.11",
      "trades": "2724"
    },
    {
      "date": "2026-05-28",
      "bid": "1.929",
      "ask": "1.942",
      "open": "2.032",
      "high": "2.076",
      "low": "1.882",
      "close": "1.938",
      "average": "1.9656",
      "volume": "10133068",
      "turnover": "19918160.71",
      "trades": "1755"
    },
    {
      "date": "2026-05-29",
      "bid": "1.827",
      "ask": "1.841",
      "open": "1.942",
      "high": "1.976",
      "low": "1.795",
      "close": "1.81",
      "average": "1.8505",
      "volume": "8503452",
      "turnover": "15734810.72",
      "trades": "1557"
    },
    {
      "date": "2026-06-01",
      "bid": "1.801",
      "ask": "1.828",
      "open": "1.845",
      "high": "1.87",
      "low": "1.775",
      "close": "1.806",
      "average": "1.8238",
      "volume": "4679362",
      "turnover": "8534128.33",
      "trades": "983"
    },
    {
      "date": "2026-06-02",
      "bid": "1.771",
      "ask": "1.79",
      "open": "1.812",
      "high": "1.854",
      "low": "1.74",
      "close": "1.78",
      "average": "1.8007",
      "volume": "3681453",
      "turnover": "6630486.93",
      "trades": "857"
    },
    {
      "date": "2026-06-03",
      "bid": "1.733",
      "ask": "1.75",
      "open": "1.79",
      "high": "1.797",
      "low": "1.729",
      "close": "1.729",
      "average": "1.7542",
      "volume": "1756575",
      "turnover": "3081512.41",
      "trades": "587"
    },
    {
      "date": "2026-06-04",
      "bid": "1.73",
      "ask": "1.756",
      "open": "1.733",
      "high": "1.772",
      "low": "1.68",
      "close": "1.746",
      "average": "1.7259",
      "volume": "2593340",
      "turnover": "4475724.01",
      "trades": "585"
    },
    {
      "date": "2026-06-05",
      "bid": "1.672",
      "ask": "1.70",
      "open": "1.756",
      "high": "1.772",
      "low": "1.67",
      "close": "1.676",
      "average": "1.7246",
      "volume": "1759422",
      "turnover": "3034569.4",
      "trades": "571"
    },
    {
      "date": "2026-06-08",
      "bid": "1.718",
      "ask": "1.728",
      "open": "1.708",
      "high": "1.769",
      "low": "1.622",
      "close": "1.715",
      "average": "1.6881",
      "volume": "2722779",
      "turnover": "4596160.47",
      "trades": "649"
    },
    {
      "date": "2026-06-09",
      "bid": "1.694",
      "ask": "1.717",
      "open": "1.728",
      "high": "1.756",
      "low": "1.681",
      "close": "1.711",
      "average": "1.7246",
      "volume": "1995958",
      "turnover": "3442582.41",
      "trades": "514"
    },
    {
      "date": "2026-06-10",
      "bid": "1.704",
      "ask": "1.712",
      "open": "1.716",
      "high": "1.734",
      "low": "1.67",
      "close": "1.70",
      "average": "1.6973",
      "volume": "1287193",
      "turnover": "2184727.36",
      "trades": "379"
    },
    {
      "date": "2026-06-11",
      "bid": "1.696",
      "ask": "1.729",
      "open": "1.705",
      "high": "1.734",
      "low": "1.665",
      "close": "1.729",
      "average": "1.6952",
      "volume": "1446967",
      "turnover": "2451963.37",
      "trades": "400"
    },
    {
      "date": "2026-06-12",
      "bid": "1.766",
      "ask": "1.775",
      "open": "1.729",
      "high": "1.85",
      "low": "1.729",
      "close": "1.77",
      "average": "1.7864",
      "volume": "4200849",
      "turnover": "7504147.32",
      "trades": "704"
    },
    {
      "date": "2026-06-15",
      "bid": "1.682",
      "ask": "1.699",
      "open": "1.809",
      "high": "1.835",
      "low": "1.673",
      "close": "1.674",
      "average": "1.7279",
      "volume": "3829974",
      "turnover": "6618011.07",
      "trades": "664"
    },
    {
      "date": "2026-06-16",
      "bid": "1.619",
      "ask": "1.631",
      "open": "1.695",
      "high": "1.718",
      "low": "1.604",
      "close": "1.606",
      "average": "1.6426",
      "volume": "2709854",
      "turnover": "4451173.99",
      "trades": "629"
    },
    {
      "date": "2026-06-17",
      "bid": "1.632",
      "ask": "1.657",
      "open": "1.61",
      "high": "1.658",
      "low": "1.599",
      "close": "1.635",
      "average": "1.6216",
      "volume": "2718654",
      "turnover": "4408473.16",
      "trades": "493"
    },
    {
      "date": "2026-06-18",
      "bid": "1.635",
      "ask": "1.66",
      "open": "1.657",
      "high": "1.709",
      "low": "1.615",
      "close": "1.626",
      "average": "1.6591",
      "volume": "2719877",
      "turnover": "4512457.63",
      "trades": "485"
    },
    {
      "date": "2026-06-22",
      "bid": "1.685",
      "ask": "1.70",
      "open": "1.635",
      "high": "1.709",
      "low": "1.592",
      "close": "1.70",
      "average": "1.6588",
      "volume": "2306848",
      "turnover": "3826486.15",
      "trades": "456"
    },
    {
      "date": "2026-06-23",
      "bid": "1.637",
      "ask": "1.66",
      "open": "1.718",
      "high": "1.718",
      "low": "1.635",
      "close": "1.66",
      "average": "1.6662",
      "volume": "1754058",
      "turnover": "2922624.03",
      "trades": "351"
    },
    {
      "date": "2026-06-24",
      "bid": "1.617",
      "ask": "1.634",
      "open": "1.635",
      "high": "1.638",
      "low": "1.58",
      "close": "1.63",
      "average": "1.615",
      "volume": "1404271",
      "turnover": "2267878.4",
      "trades": "357"
    },
    {
      "date": "2026-06-25",
      "bid": "1.615",
      "ask": "1.629",
      "open": "1.634",
      "high": "1.668",
      "low": "1.602",
      "close": "1.614",
      "average": "1.6341",
      "volume": "2815841",
      "turnover": "4601452.41",
      "trades": "503"
    },
    {
      "date": "2026-06-26",
      "bid": "1.63",
      "ask": "1.649",
      "open": "1.629",
      "high": "1.649",
      "low": "1.56",
      "close": "1.645",
      "average": "1.6016",
      "volume": "2532589",
      "turnover": "4056097.62",
      "trades": "593"
    },
    {
      "date": "2026-06-29",
      "bid": "1.62",
      "ask": "1.628",
      "open": "1.649",
      "high": "1.677",
      "low": "1.614",
      "close": "1.619",
      "average": "1.6344",
      "volume": "2046328",
      "turnover": "3344777.64",
      "trades": "440"
    },
    {
      "date": "2026-06-30",
      "bid": "1.627",
      "ask": "1.64",
      "open": "1.628",
      "high": "1.646",
      "low": "1.582",
      "close": "1.622",
      "average": "1.6131",
      "volume": "2925089",
      "turnover": "4718712.08",
      "trades": "496"
    },
    {
      "date": "2026-07-01",
      "bid": "1.622",
      "ask": "1.647",
      "open": "1.641",
      "high": "1.666",
      "low": "1.611",
      "close": "1.644",
      "average": "1.6399",
      "volume": "1717974",
      "turnover": "2817267.38",
      "trades": "403"
    },
    {
      "date": "2026-07-02",
      "bid": "1.648",
      "ask": "1.659",
      "open": "1.647",
      "high": "1.669",
      "low": "1.62",
      "close": "1.645",
      "average": "1.6416",
      "volume": "1422292",
      "turnover": "2334814.29",
      "trades": "381"
    },
    {
      "date": "2026-07-03",
      "bid": "1.671",
      "ask": "1.682",
      "open": "1.668",
      "high": "1.695",
      "low": "1.652",
      "close": "1.682",
      "average": "1.6698",
      "volume": "1245140",
      "turnover": "2079135.65",
      "trades": "425"
    },
    {
      "date": "2026-07-06",
      "bid": "1.661",
      "ask": "1.678",
      "open": "1.671",
      "high": "1.70",
      "low": "1.634",
      "close": "1.652",
      "average": "1.6509",
      "volume": "1352876",
      "turnover": "2233419.98",
      "trades": "440"
    },
    {
      "date": "2026-07-07",
      "bid": "1.626",
      "ask": "1.638",
      "open": "1.659",
      "high": "1.70",
      "low": "1.62",
      "close": "1.633",
      "average": "1.6555",
      "volume": "1798727",
      "turnover": "2977753.26",
      "trades": "421"
    },
    {
      "date": "2026-07-08",
      "bid": "1.594",
      "ask": "1.612",
      "open": "1.633",
      "high": "1.637",
      "low": "1.583",
      "close": "1.594",
      "average": "1.5994",
      "volume": "1319599",
      "turnover": "2110600.16",
      "trades": "424"
    },
    {
      "date": "2026-07-09",
      "bid": "1.581",
      "ask": "1.599",
      "open": "1.613",
      "high": "1.62",
      "low": "1.58",
      "close": "1.582",
      "average": "1.592",
      "volume": "972640",
      "turnover": "1548408.32",
      "trades": "403"
    },
    {
      "date": "2026-07-10",
      "bid": "1.591",
      "ask": "1.60",
      "open": "1.581",
      "high": "1.624",
      "low": "1.557",
      "close": "1.591",
      "average": "1.5947",
      "volume": "1135703",
      "turnover": "1811085.29",
      "trades": "432"
    },
    {
      "date": "2026-07-13",
      "bid": "1.587",
      "ask": "1.609",
      "open": "1.60",
      "high": "1.61",
      "low": "1.574",
      "close": "1.604",
      "average": "1.5935",
      "volume": "680009",
      "turnover": "1083651.36",
      "trades": "289"
    },
    {
      "date": "2026-07-14",
      "bid": "1.595",
      "ask": "1.61",
      "open": "1.587",
      "high": "1.615",
      "low": "1.57",
      "close": "1.61",
      "average": "1.5894",
      "volume": "777756",
      "turnover": "1236198.52",
      "trades": "319"
    },
    {
      "date": "2026-07-15",
      "bid": "1.591",
      "ask": "1.599",
      "open": "1.611",
      "high": "1.621",
      "low": "1.589",
      "close": "1.60",
      "average": "1.6052",
      "volume": "1142539",
      "turnover": "1833978.99",
      "trades": "377"
    },
    {
      "date": "2026-07-16",
      "bid": "1.625",
      "ask": "1.636",
      "open": "1.601",
      "high": "1.645",
      "low": "1.57",
      "close": "1.645",
      "average": "1.6054",
      "volume": "1435126",
      "turnover": "2304001.65",
      "trades": "391"
    },
    {
      "date": "2026-07-17",
      "bid": "1.60",
      "ask": "1.624",
      "open": "1.625",
      "high": "1.635",
      "low": "1.582",
      "close": "1.606",
      "average": "1.6057",
      "volume": "1267330",
      "turnover": "2034970.91",
      "trades": "556"
    },
    {
      "date": "2026-07-20",
      "bid": "1.561",
      "ask": "1.569",
      "open": "1.58",
      "high": "1.599",
      "low": "1.561",
      "close": "1.561",
      "average": "1.5736",
      "volume": "739752",
      "turnover": "1164092.03",
      "trades": "356"
    },
    {
      "date": "2026-07-21",
      "bid": "1.615",
      "ask": "1.628",
      "open": "1.561",
      "high": "1.629",
      "low": "1.555",
      "close": "1.628",
      "average": "1.6027",
      "volume": "1169881",
      "turnover": "1874898.28",
      "trades": "404"
    },
    {
      "date": "2026-07-22",
      "bid": "1.617",
      "ask": "1.634",
      "open": "1.624",
      "high": "1.653",
      "low": "1.615",
      "close": "1.64",
      "average": "1.6299",
      "volume": "833030",
      "turnover": "1357810.36",
      "trades": "410"
    },
    {
      "date": "2026-07-23",
      "bid": "1.564",
      "ask": "1.575",
      "open": "1.634",
      "high": "1.635",
      "low": "1.562",
      "close": "1.588",
      "average": "1.595",
      "volume": "1270851",
      "turnover": "2027010.87",
      "trades": "306"
    },
    {
      "date": "2026-07-24",
      "bid": "1.59",
      "ask": "1.601",
      "open": "1.568",
      "high": "1.603",
      "low": "1.565",
      "close": "1.603",
      "average": "1.587",
      "volume": "588773",
      "turnover": "934383.68",
      "trades": "356"
    },
    {
      "date": "2026-07-27",
      "bid": "1.62",
      "ask": "1.635",
      "open": "1.59",
      "high": "1.645",
      "low": "1.59",
      "close": "1.623",
      "average": "1.623",
      "volume": "1770761",
      "turnover": "2873864.51",
      "trades": "484"
    },
    {
      "date": "2026-07-28",
      "bid": "1.605",
      "ask": "1.624",
      "open": "1.634",
      "high": "1.635",
      "low": "1.591",
      "close": "1.607",
      "average": "1.6119",
      "volume": "1329284",
      "turnover": "2142607.27",
      "trades": "399"
    },
    {
      "date": "2026-07-29",
      "bid": "1.605",
      "ask": "1.615",
      "open": "1.605",
      "high": "1.625",
      "low": "1.595",
      "close": "1.605",
      "average": "1.6086",
      "volume": "670351",
      "turnover": "1078331.34",
      "trades": "273"
    },
    {
      "date": "2026-07-30",
      "bid": "1.585",
      "ask": "1.594",
      "open": "1.615",
      "high": "1.615",
      "low": "1.58",
      "close": "1.584",
      "average": "1.5935",
      "volume": "814103",
      "turnover": "1297246.36",
      "trades": "269"
    },
    {
      "date": "2026-07-31",
      "bid": "1.576",
      "ask": "1.594",
      "open": "1.594",
      "high": "1.61",
      "low": "1.573",
      "close": "1.582",
      "average": "1.5907",
      "volume": "2173408",
      "turnover": "3457203",
      "trades": "339"
    },
    {
      "date": "2026-08-03",
      "bid": "1.57",
      "ask": "1.58",
      "open": "1.592",
      "high": "1.60",
      "low": "1.561",
      "close": "1.57",
      "average": "1.5738",
      "volume": "886314",
      "turnover": "1394886.87",
      "trades": "387"
    },
    {
      "date": "2026-08-04",
      "bid": "1.586",
      "ask": "1.605",
      "open": "1.58",
      "high": "1.619",
      "low": "1.562",
      "close": "1.60",
      "average": "1.5905",
      "volume": "1109773",
      "turnover": "1765129.72",
      "trades": "341"
    },
    {
      "date": "2026-08-05",
      "bid": "1.595",
      "ask": "1.61",
      "open": "1.587",
      "high": "1.626",
      "low": "1.587",
      "close": "1.598",
      "average": "1.6023",
      "volume": "1149125",
      "turnover": "1841249.42",
      "trades": "289"
    },
    {
      "date": "2026-08-06",
      "bid": "1.595",
      "ask": "1.605",
      "open": "1.61",
      "high": "1.614",
      "low": "1.594",
      "close": "1.605",
      "average": "1.6027",
      "volume": "697451",
      "turnover": "1117773.75",
      "trades": "231"
    }
  ]
}