{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX336/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/prec?id=TX336",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX336",
    "asset_class": "SHARES",
    "isin": "SE0018013849",
    "symbol": "PREC",
    "company": "Precise Biometrics",
    "market": null,
    "last_sale_price": "SEK 0.87",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "8.7052",
      "ask": "8.7197",
      "open": "8.8651",
      "high": "9.0395",
      "low": "8.4291",
      "close": "8.7197",
      "average": "8.6732",
      "volume": "96341.04",
      "turnover": "835587.69",
      "trades": "152"
    },
    {
      "date": "2021-08-10",
      "bid": "8.618",
      "ask": "8.6471",
      "open": "8.7197",
      "high": "8.7488",
      "low": "8.5744",
      "close": "8.6471",
      "average": "8.6427",
      "volume": "27381.59",
      "turnover": "236657.82",
      "trades": "71"
    },
    {
      "date": "2021-08-11",
      "bid": "8.6907",
      "ask": "8.7052",
      "open": "8.6471",
      "high": "8.7052",
      "low": "8.5017",
      "close": "8.7052",
      "average": "8.6115",
      "volume": "52298.17",
      "turnover": "450370.51",
      "trades": "93"
    },
    {
      "date": "2021-08-12",
      "bid": "8.4291",
      "ask": "8.4581",
      "open": "8.4872",
      "high": "8.4872",
      "low": "8.0803",
      "close": "8.4291",
      "average": "8.3332",
      "volume": "186446.06",
      "turnover": "1553714.38",
      "trades": "251"
    },
    {
      "date": "2021-08-13",
      "bid": "8.6471",
      "ask": "8.7197",
      "open": "8.4436",
      "high": "8.7924",
      "low": "8.4436",
      "close": "8.5889",
      "average": "8.65",
      "volume": "57621.92",
      "turnover": "498447.18",
      "trades": "124"
    },
    {
      "date": "2021-08-16",
      "bid": "8.5308",
      "ask": "8.5889",
      "open": "8.7197",
      "high": "8.8651",
      "low": "8.5017",
      "close": "8.5308",
      "average": "8.6914",
      "volume": "68349.52",
      "turnover": "594074.82",
      "trades": "109"
    },
    {
      "date": "2021-08-17",
      "bid": "8.4872",
      "ask": "8.5163",
      "open": "8.5308",
      "high": "8.7779",
      "low": "8.4291",
      "close": "8.5163",
      "average": "8.5286",
      "volume": "46532.79",
      "turnover": "396875.93",
      "trades": "84"
    },
    {
      "date": "2021-08-18",
      "bid": "8.4727",
      "ask": "8.4872",
      "open": "8.5017",
      "high": "8.7197",
      "low": "8.4436",
      "close": "8.4872",
      "average": "8.5243",
      "volume": "49975.58",
      "turnover": "426021.96",
      "trades": "81"
    },
    {
      "date": "2021-08-19",
      "bid": "8.3273",
      "ask": "8.3564",
      "open": "8.5017",
      "high": "8.5453",
      "low": "8.3419",
      "close": "8.3419",
      "average": "8.3717",
      "volume": "48802.25",
      "turnover": "408574.41",
      "trades": "76"
    },
    {
      "date": "2021-08-20",
      "bid": "8.3855",
      "ask": "8.4291",
      "open": "8.40",
      "high": "8.5017",
      "low": "8.3564",
      "close": "8.3855",
      "average": "8.3884",
      "volume": "14517.33",
      "turnover": "121773.49",
      "trades": "55"
    },
    {
      "date": "2021-08-23",
      "bid": "8.3273",
      "ask": "8.4291",
      "open": "8.3855",
      "high": "8.4291",
      "low": "8.2111",
      "close": "8.4291",
      "average": "8.3208",
      "volume": "71035.83",
      "turnover": "591070.86",
      "trades": "93"
    },
    {
      "date": "2021-08-24",
      "bid": "8.3855",
      "ask": "8.4291",
      "open": "8.2837",
      "high": "8.5744",
      "low": "8.2837",
      "close": "8.40",
      "average": "8.4429",
      "volume": "77184.33",
      "turnover": "651686.71",
      "trades": "84"
    },
    {
      "date": "2021-08-25",
      "bid": "8.3273",
      "ask": "8.3564",
      "open": "8.40",
      "high": "8.5599",
      "low": "8.2983",
      "close": "8.3564",
      "average": "8.4087",
      "volume": "34793.97",
      "turnover": "292580.8",
      "trades": "68"
    },
    {
      "date": "2021-08-26",
      "bid": "8.2983",
      "ask": "8.3564",
      "open": "8.3564",
      "high": "8.4727",
      "low": "8.2837",
      "close": "8.2983",
      "average": "8.3346",
      "volume": "35169.12",
      "turnover": "293135.53",
      "trades": "68"
    },
    {
      "date": "2021-08-27",
      "bid": "8.3419",
      "ask": "8.3564",
      "open": "8.3419",
      "high": "8.5163",
      "low": "8.2692",
      "close": "8.3419",
      "average": "8.3273",
      "volume": "57880.78",
      "turnover": "482008.32",
      "trades": "93"
    },
    {
      "date": "2021-08-30",
      "bid": "8.2111",
      "ask": "8.2837",
      "open": "8.3419",
      "high": "8.3419",
      "low": "8.0803",
      "close": "8.2401",
      "average": "8.2525",
      "volume": "69165.87",
      "turnover": "570775.59",
      "trades": "102"
    },
    {
      "date": "2021-08-31",
      "bid": "8.0658",
      "ask": "8.1239",
      "open": "8.2837",
      "high": "8.3273",
      "low": "7.9931",
      "close": "7.9931",
      "average": "8.1028",
      "volume": "181746.95",
      "turnover": "1472689.31",
      "trades": "218"
    },
    {
      "date": "2021-09-01",
      "bid": "8.1239",
      "ask": "8.1675",
      "open": "8.1965",
      "high": "8.2256",
      "low": "8.0367",
      "close": "8.1675",
      "average": "8.1195",
      "volume": "91560.6",
      "turnover": "743448.47",
      "trades": "141"
    },
    {
      "date": "2021-09-02",
      "bid": "8.1529",
      "ask": "8.182",
      "open": "8.1965",
      "high": "8.2256",
      "low": "8.0658",
      "close": "8.182",
      "average": "8.1617",
      "volume": "69281.2",
      "turnover": "565471.74",
      "trades": "107"
    },
    {
      "date": "2021-09-03",
      "bid": "8.1094",
      "ask": "8.1529",
      "open": "8.182",
      "high": "8.2256",
      "low": "8.1094",
      "close": "8.1384",
      "average": "8.1471",
      "volume": "22676.56",
      "turnover": "184756.31",
      "trades": "64"
    },
    {
      "date": "2021-09-06",
      "bid": "8.182",
      "ask": "8.2111",
      "open": "8.1384",
      "high": "8.3273",
      "low": "8.1384",
      "close": "8.2111",
      "average": "8.2169",
      "volume": "87001.18",
      "turnover": "714890.39",
      "trades": "118"
    },
    {
      "date": "2021-09-07",
      "bid": "8.0803",
      "ask": "8.1384",
      "open": "8.2111",
      "high": "8.2547",
      "low": "7.9931",
      "close": "8.0658",
      "average": "8.1108",
      "volume": "84286.25",
      "turnover": "683634.17",
      "trades": "133"
    },
    {
      "date": "2021-09-08",
      "bid": "8.1675",
      "ask": "8.2547",
      "open": "8.0658",
      "high": "8.2547",
      "low": "8.0658",
      "close": "8.2547",
      "average": "8.1675",
      "volume": "84985.48",
      "turnover": "694092.5",
      "trades": "108"
    },
    {
      "date": "2021-09-09",
      "bid": "8.1529",
      "ask": "8.1965",
      "open": "8.2547",
      "high": "8.2547",
      "low": "8.0948",
      "close": "8.1965",
      "average": "8.1355",
      "volume": "51799.57",
      "turnover": "421422.83",
      "trades": "81"
    },
    {
      "date": "2021-09-10",
      "bid": "8.1529",
      "ask": "8.2111",
      "open": "8.1529",
      "high": "8.2547",
      "low": "8.0948",
      "close": "8.2111",
      "average": "8.1609",
      "volume": "70349.53",
      "turnover": "574104.48",
      "trades": "108"
    },
    {
      "date": "2021-09-13",
      "bid": "8.0658",
      "ask": "8.1384",
      "open": "8.1529",
      "high": "8.2111",
      "low": "8.0076",
      "close": "8.1239",
      "average": "8.129",
      "volume": "49629.34",
      "turnover": "403441.2",
      "trades": "191"
    },
    {
      "date": "2021-09-14",
      "bid": "8.0803",
      "ask": "8.1239",
      "open": "8.1239",
      "high": "8.1675",
      "low": "8.0076",
      "close": "8.1239",
      "average": "8.1202",
      "volume": "57380.54",
      "turnover": "465960.56",
      "trades": "54"
    },
    {
      "date": "2021-09-15",
      "bid": "8.0658",
      "ask": "8.0803",
      "open": "8.1239",
      "high": "8.182",
      "low": "8.0512",
      "close": "8.0512",
      "average": "8.1079",
      "volume": "85093.65",
      "turnover": "689915.59",
      "trades": "79"
    },
    {
      "date": "2021-09-16",
      "bid": "8.0948",
      "ask": "8.1384",
      "open": "7.9931",
      "high": "8.182",
      "low": "7.9931",
      "close": "8.0803",
      "average": "8.1006",
      "volume": "45018.86",
      "turnover": "364693.04",
      "trades": "92"
    },
    {
      "date": "2021-09-17",
      "bid": "7.935",
      "ask": "7.9931",
      "open": "8.0803",
      "high": "8.1529",
      "low": "7.7751",
      "close": "7.9204",
      "average": "7.9059",
      "volume": "114269.23",
      "turnover": "903395.68",
      "trades": "127"
    },
    {
      "date": "2021-09-20",
      "bid": "7.8768",
      "ask": "7.9204",
      "open": "7.9204",
      "high": "8.0367",
      "low": "7.8914",
      "close": "7.9204",
      "average": "7.9538",
      "volume": "92238.65",
      "turnover": "733668.8",
      "trades": "131"
    },
    {
      "date": "2021-09-21",
      "bid": "7.6443",
      "ask": "7.7024",
      "open": "7.3827",
      "high": "7.8478",
      "low": "7.3682",
      "close": "7.6298",
      "average": "7.5803",
      "volume": "289693.33",
      "turnover": "2195988.14",
      "trades": "285"
    },
    {
      "date": "2021-09-22",
      "bid": "7.5426",
      "ask": "7.5571",
      "open": "7.4118",
      "high": "7.6007",
      "low": "7.4118",
      "close": "7.5571",
      "average": "7.5215",
      "volume": "86171.34",
      "turnover": "648144.73",
      "trades": "134"
    },
    {
      "date": "2021-09-23",
      "bid": "7.6298",
      "ask": "7.6879",
      "open": "7.5571",
      "high": "7.7751",
      "low": "7.5571",
      "close": "7.6879",
      "average": "7.6014",
      "volume": "44508.84",
      "turnover": "338323.49",
      "trades": "72"
    },
    {
      "date": "2021-09-24",
      "bid": "7.7024",
      "ask": "7.7315",
      "open": "7.6734",
      "high": "7.8478",
      "low": "7.6152",
      "close": "7.7751",
      "average": "7.7053",
      "volume": "88193.09",
      "turnover": "679578.37",
      "trades": "101"
    },
    {
      "date": "2021-09-27",
      "bid": "7.6298",
      "ask": "7.6734",
      "open": "7.7751",
      "high": "7.7751",
      "low": "7.5571",
      "close": "7.6298",
      "average": "7.6668",
      "volume": "71720.07",
      "turnover": "549872.43",
      "trades": "125"
    },
    {
      "date": "2021-09-28",
      "bid": "7.499",
      "ask": "7.5862",
      "open": "7.6298",
      "high": "7.9059",
      "low": "7.3536",
      "close": "7.5862",
      "average": "7.5004",
      "volume": "96830.96",
      "turnover": "726268.61",
      "trades": "148"
    },
    {
      "date": "2021-09-29",
      "bid": "7.5135",
      "ask": "7.5571",
      "open": "7.5571",
      "high": "7.6298",
      "low": "7.5135",
      "close": "7.5135",
      "average": "7.5658",
      "volume": "53893.16",
      "turnover": "407746.33",
      "trades": "64"
    },
    {
      "date": "2021-09-30",
      "bid": "7.5135",
      "ask": "7.5571",
      "open": "7.4844",
      "high": "7.6443",
      "low": "7.4844",
      "close": "7.5571",
      "average": "7.5382",
      "volume": "49787.46",
      "turnover": "375308.52",
      "trades": "79"
    },
    {
      "date": "2021-10-01",
      "bid": "7.5135",
      "ask": "7.5571",
      "open": "7.6152",
      "high": "7.6443",
      "low": "7.4554",
      "close": "7.5571",
      "average": "7.5615",
      "volume": "36673.15",
      "turnover": "277314.38",
      "trades": "65"
    },
    {
      "date": "2021-10-04",
      "bid": "7.8478",
      "ask": "7.9931",
      "open": "7.5571",
      "high": "8.1384",
      "low": "7.5571",
      "close": "7.9931",
      "average": "7.8478",
      "volume": "119619.82",
      "turnover": "938783.53",
      "trades": "173"
    },
    {
      "date": "2021-10-05",
      "bid": "7.8478",
      "ask": "7.9059",
      "open": "7.9931",
      "high": "7.9931",
      "low": "7.717",
      "close": "7.8478",
      "average": "7.8245",
      "volume": "43008.53",
      "turnover": "336510.58",
      "trades": "89"
    },
    {
      "date": "2021-10-06",
      "bid": "7.7024",
      "ask": "7.746",
      "open": "7.717",
      "high": "8.0512",
      "low": "7.6443",
      "close": "7.746",
      "average": "7.7918",
      "volume": "60247.4",
      "turnover": "469423.96",
      "trades": "80"
    },
    {
      "date": "2021-10-07",
      "bid": "7.6443",
      "ask": "7.717",
      "open": "7.7315",
      "high": "7.8332",
      "low": "7.5862",
      "close": "7.6298",
      "average": "7.7213",
      "volume": "48094.9",
      "turnover": "371358.24",
      "trades": "79"
    },
    {
      "date": "2021-10-08",
      "bid": "7.6443",
      "ask": "7.7024",
      "open": "7.5862",
      "high": "7.8478",
      "low": "7.5862",
      "close": "7.8478",
      "average": "7.762",
      "volume": "50533.21",
      "turnover": "392249.41",
      "trades": "64"
    },
    {
      "date": "2021-10-11",
      "bid": "7.7751",
      "ask": "7.9204",
      "open": "7.8478",
      "high": "7.964",
      "low": "7.5426",
      "close": "7.9204",
      "average": "7.7882",
      "volume": "13722.17",
      "turnover": "106870.38",
      "trades": "58"
    },
    {
      "date": "2021-10-12",
      "bid": "7.7751",
      "ask": "7.9059",
      "open": "7.9204",
      "high": "7.9204",
      "low": "7.7606",
      "close": "7.9059",
      "average": "7.802",
      "volume": "22934.87",
      "turnover": "178938.79",
      "trades": "52"
    },
    {
      "date": "2021-10-13",
      "bid": "7.746",
      "ask": "7.7751",
      "open": "7.9204",
      "high": "7.9204",
      "low": "7.7024",
      "close": "7.746",
      "average": "7.8441",
      "volume": "37885.97",
      "turnover": "297187.28",
      "trades": "72"
    },
    {
      "date": "2021-10-14",
      "bid": "7.6298",
      "ask": "7.717",
      "open": "7.6007",
      "high": "7.9059",
      "low": "7.6007",
      "close": "7.6443",
      "average": "7.6952",
      "volume": "37455.92",
      "turnover": "288226.67",
      "trades": "65"
    },
    {
      "date": "2021-10-15",
      "bid": "7.6298",
      "ask": "7.717",
      "open": "7.8478",
      "high": "7.8478",
      "low": "7.5862",
      "close": "7.717",
      "average": "7.6741",
      "volume": "36624.57",
      "turnover": "281054.64",
      "trades": "57"
    },
    {
      "date": "2021-10-18",
      "bid": "7.7024",
      "ask": "7.717",
      "open": "7.717",
      "high": "7.7606",
      "low": "7.5716",
      "close": "7.717",
      "average": "7.6646",
      "volume": "20039.94",
      "turnover": "153597.92",
      "trades": "69"
    },
    {
      "date": "2021-10-19",
      "bid": "7.6879",
      "ask": "7.7024",
      "open": "7.6298",
      "high": "7.7606",
      "low": "7.5716",
      "close": "7.7024",
      "average": "7.6705",
      "volume": "36703.97",
      "turnover": "281532.12",
      "trades": "69"
    },
    {
      "date": "2021-10-20",
      "bid": "7.528",
      "ask": "7.5571",
      "open": "7.7024",
      "high": "7.7606",
      "low": "7.4844",
      "close": "7.5571",
      "average": "7.5963",
      "volume": "54012.47",
      "turnover": "410311.57",
      "trades": "111"
    },
    {
      "date": "2021-10-21",
      "bid": "7.3246",
      "ask": "7.3536",
      "open": "7.5571",
      "high": "7.6879",
      "low": "7.281",
      "close": "7.3536",
      "average": "7.3943",
      "volume": "159504.57",
      "turnover": "1179400.06",
      "trades": "212"
    },
    {
      "date": "2021-10-22",
      "bid": "7.2519",
      "ask": "7.2664",
      "open": "7.4554",
      "high": "7.4554",
      "low": "7.2083",
      "close": "7.2664",
      "average": "7.3188",
      "volume": "124581.78",
      "turnover": "911835.17",
      "trades": "182"
    },
    {
      "date": "2021-10-25",
      "bid": "7.2955",
      "ask": "7.3391",
      "open": "7.2664",
      "high": "7.4844",
      "low": "7.2664",
      "close": "7.3391",
      "average": "7.3507",
      "volume": "56781.49",
      "turnover": "417374.24",
      "trades": "115"
    },
    {
      "date": "2021-10-26",
      "bid": "7.3246",
      "ask": "7.3391",
      "open": "7.3391",
      "high": "7.4699",
      "low": "7.3391",
      "close": "7.3391",
      "average": "7.3594",
      "volume": "93199.49",
      "turnover": "685910.82",
      "trades": "171"
    },
    {
      "date": "2021-10-27",
      "bid": "7.2664",
      "ask": "7.281",
      "open": "7.2664",
      "high": "7.3246",
      "low": "7.1429",
      "close": "7.281",
      "average": "7.2592",
      "volume": "80360.69",
      "turnover": "583383.05",
      "trades": "166"
    },
    {
      "date": "2021-10-28",
      "bid": "7.1938",
      "ask": "7.2374",
      "open": "7.281",
      "high": "7.281",
      "low": "7.1574",
      "close": "7.2374",
      "average": "7.2119",
      "volume": "108051.51",
      "turnover": "779252.03",
      "trades": "172"
    },
    {
      "date": "2021-10-29",
      "bid": "7.1938",
      "ask": "7.2519",
      "open": "7.2374",
      "high": "7.2664",
      "low": "7.1865",
      "close": "7.2519",
      "average": "7.2287",
      "volume": "63495.18",
      "turnover": "459000",
      "trades": "132"
    },
    {
      "date": "2021-11-01",
      "bid": "7.172",
      "ask": "7.1938",
      "open": "7.2519",
      "high": "7.499",
      "low": "7.172",
      "close": "7.172",
      "average": "7.2614",
      "volume": "70375.26",
      "turnover": "510999.14",
      "trades": "152"
    },
    {
      "date": "2021-11-02",
      "bid": "7.2664",
      "ask": "7.3391",
      "open": "7.201",
      "high": "7.499",
      "low": "7.1938",
      "close": "7.3391",
      "average": "7.2781",
      "volume": "39126.46",
      "turnover": "284765.48",
      "trades": "96"
    },
    {
      "date": "2021-11-03",
      "bid": "7.2519",
      "ask": "7.3391",
      "open": "7.3391",
      "high": "7.3391",
      "low": "7.1429",
      "close": "7.3391",
      "average": "7.2316",
      "volume": "50817.12",
      "turnover": "367475.26",
      "trades": "121"
    },
    {
      "date": "2021-11-04",
      "bid": "7.1938",
      "ask": "7.2664",
      "open": "7.3246",
      "high": "7.3391",
      "low": "6.9031",
      "close": "7.1938",
      "average": "7.1516",
      "volume": "127481.53",
      "turnover": "911751.22",
      "trades": "170"
    },
    {
      "date": "2021-11-05",
      "bid": "7.5862",
      "ask": "7.6734",
      "open": "7.201",
      "high": "7.6879",
      "low": "7.201",
      "close": "7.6734",
      "average": "7.4823",
      "volume": "152406.37",
      "turnover": "1140350.09",
      "trades": "148"
    },
    {
      "date": "2021-11-08",
      "bid": "7.528",
      "ask": "7.5426",
      "open": "7.6734",
      "high": "7.6734",
      "low": "7.4263",
      "close": "7.528",
      "average": "7.6043",
      "volume": "97992.18",
      "turnover": "745134.32",
      "trades": "129"
    },
    {
      "date": "2021-11-09",
      "bid": "7.6298",
      "ask": "7.7024",
      "open": "7.6879",
      "high": "7.746",
      "low": "7.5426",
      "close": "7.7024",
      "average": "7.6668",
      "volume": "104294.26",
      "turnover": "799591.14",
      "trades": "122"
    },
    {
      "date": "2021-11-10",
      "bid": "7.5571",
      "ask": "7.6443",
      "open": "7.7024",
      "high": "7.7024",
      "low": "7.4263",
      "close": "7.6443",
      "average": "7.544",
      "volume": "55737.1",
      "turnover": "420495.14",
      "trades": "79"
    },
    {
      "date": "2021-11-11",
      "bid": "7.4554",
      "ask": "7.6007",
      "open": "7.6443",
      "high": "7.7024",
      "low": "7.4844",
      "close": "7.6007",
      "average": "7.6145",
      "volume": "81502.1",
      "turnover": "620617.74",
      "trades": "131"
    },
    {
      "date": "2021-11-12",
      "bid": "7.5426",
      "ask": "7.6152",
      "open": "7.4118",
      "high": "7.6879",
      "low": "7.2519",
      "close": "7.6152",
      "average": "7.4503",
      "volume": "296391.48",
      "turnover": "2208275.74",
      "trades": "249"
    },
    {
      "date": "2021-11-15",
      "bid": "7.5571",
      "ask": "7.5716",
      "open": "7.6152",
      "high": "7.6152",
      "low": "7.3682",
      "close": "7.5716",
      "average": "7.4663",
      "volume": "62034.64",
      "turnover": "463191.75",
      "trades": "126"
    },
    {
      "date": "2021-11-16",
      "bid": "7.4118",
      "ask": "7.5571",
      "open": "7.281",
      "high": "7.5571",
      "low": "7.281",
      "close": "7.5571",
      "average": "7.4815",
      "volume": "76288.16",
      "turnover": "570742.56",
      "trades": "86"
    },
    {
      "date": "2021-11-17",
      "bid": "7.3391",
      "ask": "7.3827",
      "open": "7.3536",
      "high": "7.5571",
      "low": "7.3391",
      "close": "7.4118",
      "average": "7.419",
      "volume": "85857.57",
      "turnover": "637008.23",
      "trades": "116"
    },
    {
      "date": "2021-11-18",
      "bid": "7.2228",
      "ask": "7.2664",
      "open": "7.3391",
      "high": "7.3391",
      "low": "7.2083",
      "close": "7.2664",
      "average": "7.2672",
      "volume": "63934.46",
      "turnover": "464638.89",
      "trades": "109"
    },
    {
      "date": "2021-11-19",
      "bid": "7.2083",
      "ask": "7.2955",
      "open": "7.2664",
      "high": "7.4263",
      "low": "7.2083",
      "close": "7.2955",
      "average": "7.31",
      "volume": "31735.96",
      "turnover": "231996.68",
      "trades": "95"
    },
    {
      "date": "2021-11-22",
      "bid": "7.1938",
      "ask": "7.2592",
      "open": "7.2664",
      "high": "7.31",
      "low": "7.1502",
      "close": "7.2592",
      "average": "7.2156",
      "volume": "74524.72",
      "turnover": "537724.35",
      "trades": "125"
    },
    {
      "date": "2021-11-23",
      "bid": "7.1211",
      "ask": "7.1938",
      "open": "7.2592",
      "high": "7.2664",
      "low": "7.1211",
      "close": "7.1938",
      "average": "7.1938",
      "volume": "110035.83",
      "turnover": "791600.47",
      "trades": "84"
    },
    {
      "date": "2021-11-24",
      "bid": "7.092",
      "ask": "7.1938",
      "open": "7.1865",
      "high": "7.1938",
      "low": "7.0775",
      "close": "7.092",
      "average": "7.1364",
      "volume": "54758.09",
      "turnover": "390790.44",
      "trades": "87"
    },
    {
      "date": "2021-11-25",
      "bid": "6.9758",
      "ask": "7.0339",
      "open": "7.092",
      "high": "7.1865",
      "low": "6.4599",
      "close": "7.0339",
      "average": "6.8312",
      "volume": "264421.15",
      "turnover": "1806291.46",
      "trades": "222"
    },
    {
      "date": "2021-11-26",
      "bid": "6.7142",
      "ask": "6.8159",
      "open": "7.0339",
      "high": "7.0702",
      "low": "6.5398",
      "close": "6.8159",
      "average": "6.752",
      "volume": "121098.26",
      "turnover": "817676.86",
      "trades": "223"
    },
    {
      "date": "2021-11-29",
      "bid": "6.8086",
      "ask": "6.8668",
      "open": "6.8159",
      "high": "6.9249",
      "low": "6.5398",
      "close": "6.8668",
      "average": "6.7614",
      "volume": "90602.23",
      "turnover": "612603.99",
      "trades": "153"
    },
    {
      "date": "2021-11-30",
      "bid": "6.6197",
      "ask": "6.7287",
      "open": "6.4671",
      "high": "6.8232",
      "low": "6.3945",
      "close": "6.7287",
      "average": "6.6045",
      "volume": "297239.34",
      "turnover": "1963178.1",
      "trades": "300"
    },
    {
      "date": "2021-12-01",
      "bid": "6.4671",
      "ask": "6.5253",
      "open": "6.5107",
      "high": "6.5543",
      "low": "6.0675",
      "close": "6.3363",
      "average": "6.3305",
      "volume": "682889.35",
      "turnover": "4322972.96",
      "trades": "588"
    },
    {
      "date": "2021-12-02",
      "bid": "6.0893",
      "ask": "6.1474",
      "open": "6.3363",
      "high": "6.5035",
      "low": "6.0675",
      "close": "6.2128",
      "average": "6.1808",
      "volume": "234696.61",
      "turnover": "1450564.67",
      "trades": "272"
    },
    {
      "date": "2021-12-03",
      "bid": "5.973",
      "ask": "6.0093",
      "open": "6.1765",
      "high": "6.3073",
      "low": "5.8713",
      "close": "5.9003",
      "average": "6.0551",
      "volume": "420712.34",
      "turnover": "2547581.15",
      "trades": "321"
    },
    {
      "date": "2021-12-06",
      "bid": "5.7768",
      "ask": "5.8131",
      "open": "5.9585",
      "high": "6.0166",
      "low": "5.7695",
      "close": "5.7695",
      "average": "5.8865",
      "volume": "276073.82",
      "turnover": "1625163.54",
      "trades": "237"
    },
    {
      "date": "2021-12-07",
      "bid": "5.7913",
      "ask": "5.8422",
      "open": "5.7695",
      "high": "5.9948",
      "low": "5.7187",
      "close": "5.7768",
      "average": "5.8073",
      "volume": "214019.22",
      "turnover": "1242935.47",
      "trades": "221"
    },
    {
      "date": "2021-12-08",
      "bid": "5.5879",
      "ask": "5.5951",
      "open": "5.7841",
      "high": "5.8131",
      "low": "5.5879",
      "close": "5.5879",
      "average": "5.7005",
      "volume": "225552.3",
      "turnover": "1285839.3",
      "trades": "240"
    },
    {
      "date": "2021-12-09",
      "bid": "5.6969",
      "ask": "5.7405",
      "open": "5.5879",
      "high": "5.8495",
      "low": "5.5806",
      "close": "5.6678",
      "average": "5.7412",
      "volume": "203363.45",
      "turnover": "1167570.58",
      "trades": "246"
    },
    {
      "date": "2021-12-10",
      "bid": "5.7187",
      "ask": "5.8277",
      "open": "5.7913",
      "high": "5.8495",
      "low": "5.6751",
      "close": "5.8277",
      "average": "5.8051",
      "volume": "116319.88",
      "turnover": "675300.21",
      "trades": "176"
    },
    {
      "date": "2021-12-13",
      "bid": "5.6751",
      "ask": "5.7041",
      "open": "5.8858",
      "high": "5.8858",
      "low": "5.6751",
      "close": "5.7041",
      "average": "5.7543",
      "volume": "58874.24",
      "turnover": "338803.18",
      "trades": "131"
    },
    {
      "date": "2021-12-14",
      "bid": "5.5297",
      "ask": "5.5515",
      "open": "5.6969",
      "high": "5.8059",
      "low": "5.4571",
      "close": "5.4571",
      "average": "5.6453",
      "volume": "97828.97",
      "turnover": "552293.12",
      "trades": "123"
    },
    {
      "date": "2021-12-15",
      "bid": "5.5225",
      "ask": "5.5951",
      "open": "5.4571",
      "high": "5.6751",
      "low": "5.4571",
      "close": "5.6169",
      "average": "5.5595",
      "volume": "75185.15",
      "turnover": "418002.47",
      "trades": "111"
    },
    {
      "date": "2021-12-16",
      "bid": "5.5225",
      "ask": "5.5588",
      "open": "5.7332",
      "high": "5.7913",
      "low": "5.4571",
      "close": "5.5225",
      "average": "5.6184",
      "volume": "93681.3",
      "turnover": "526347.72",
      "trades": "129"
    },
    {
      "date": "2021-12-17",
      "bid": "5.3481",
      "ask": "5.4498",
      "open": "5.4498",
      "high": "5.5225",
      "low": "5.3408",
      "close": "5.4498",
      "average": "5.4077",
      "volume": "111492.38",
      "turnover": "602922.43",
      "trades": "133"
    },
    {
      "date": "2021-12-20",
      "bid": "5.3045",
      "ask": "5.319",
      "open": "5.4353",
      "high": "5.4353",
      "low": "5.2318",
      "close": "5.2972",
      "average": "5.3256",
      "volume": "163147.18",
      "turnover": "868901.93",
      "trades": "148"
    },
    {
      "date": "2021-12-21",
      "bid": "5.3772",
      "ask": "5.3917",
      "open": "5.3772",
      "high": "5.4498",
      "low": "5.2173",
      "close": "5.4135",
      "average": "5.3437",
      "volume": "151921.95",
      "turnover": "811811.15",
      "trades": "186"
    },
    {
      "date": "2021-12-22",
      "bid": "5.2391",
      "ask": "5.3772",
      "open": "5.4062",
      "high": "5.4571",
      "low": "5.1592",
      "close": "5.181",
      "average": "5.3401",
      "volume": "338442.05",
      "turnover": "1807297.26",
      "trades": "239"
    },
    {
      "date": "2021-12-23",
      "bid": "5.1156",
      "ask": "5.1882",
      "open": "5.2318",
      "high": "5.3118",
      "low": "5.0647",
      "close": "5.1592",
      "average": "5.1802",
      "volume": "257954.2",
      "turnover": "1336308.85",
      "trades": "245"
    },
    {
      "date": "2021-12-27",
      "bid": "5.1955",
      "ask": "5.2318",
      "open": "5.3481",
      "high": "5.3481",
      "low": "5.181",
      "close": "5.181",
      "average": "5.2369",
      "volume": "147744.42",
      "turnover": "773765.09",
      "trades": "204"
    },
    {
      "date": "2021-12-28",
      "bid": "5.0865",
      "ask": "5.1374",
      "open": "5.2682",
      "high": "5.2754",
      "low": "5.0574",
      "close": "5.0865",
      "average": "5.1657",
      "volume": "393206.89",
      "turnover": "2031170.8",
      "trades": "310"
    },
    {
      "date": "2021-12-29",
      "bid": "8.6761",
      "ask": "8.7052",
      "open": "5.4861",
      "high": "8.7197",
      "low": "5.4861",
      "close": "8.7197",
      "average": "7.7642",
      "volume": "12193313.03",
      "turnover": "94676121.6",
      "trades": "13077"
    },
    {
      "date": "2021-12-30",
      "bid": "10.3184",
      "ask": "10.3329",
      "open": "9.1557",
      "high": "12.1205",
      "low": "8.836",
      "close": "10.0277",
      "average": "10.9426",
      "volume": "18240426.84",
      "turnover": "199599040.71",
      "trades": "23124"
    },
    {
      "date": "2022-01-03",
      "bid": "10.4346",
      "ask": "10.4637",
      "open": "10.5364",
      "high": "11.4519",
      "low": "9.6644",
      "close": "10.609",
      "average": "10.4397",
      "volume": "5357391.98",
      "turnover": "55929690.54",
      "trades": "7936"
    },
    {
      "date": "2022-01-04",
      "bid": "10.0422",
      "ask": "10.2457",
      "open": "10.798",
      "high": "11.1177",
      "low": "9.7225",
      "close": "10.0568",
      "average": "10.2828",
      "volume": "2709485",
      "turnover": "27861137.11",
      "trades": "3802"
    },
    {
      "date": "2022-01-05",
      "bid": "9.3156",
      "ask": "9.3447",
      "open": "10.1876",
      "high": "10.1876",
      "low": "9.2284",
      "close": "9.3447",
      "average": "9.4943",
      "volume": "950445.72",
      "turnover": "9024142.96",
      "trades": "1571"
    },
    {
      "date": "2022-01-07",
      "bid": "9.272",
      "ask": "9.3592",
      "open": "9.2429",
      "high": "9.7806",
      "low": "8.6471",
      "close": "9.272",
      "average": "9.115",
      "volume": "1179069.11",
      "turnover": "10747599.97",
      "trades": "2251"
    },
    {
      "date": "2022-01-10",
      "bid": "8.4872",
      "ask": "8.5017",
      "open": "9.0831",
      "high": "9.2429",
      "low": "8.40",
      "close": "8.40",
      "average": "8.7328",
      "volume": "634639.22",
      "turnover": "5542430.46",
      "trades": "1199"
    },
    {
      "date": "2022-01-11",
      "bid": "8.0222",
      "ask": "8.0803",
      "open": "8.3709",
      "high": "8.3709",
      "low": "7.8914",
      "close": "7.9931",
      "average": "8.0512",
      "volume": "486086.29",
      "turnover": "3913694.13",
      "trades": "845"
    },
    {
      "date": "2022-01-12",
      "bid": "10.0132",
      "ask": "10.0277",
      "open": "9.1557",
      "high": "10.8415",
      "low": "9.1557",
      "close": "10.0713",
      "average": "10.2079",
      "volume": "7599128.44",
      "turnover": "77569290.84",
      "trades": "8604"
    },
    {
      "date": "2022-01-13",
      "bid": "9.5336",
      "ask": "9.5481",
      "open": "10.0713",
      "high": "10.2166",
      "low": "9.4754",
      "close": "9.4754",
      "average": "9.8083",
      "volume": "1262537.36",
      "turnover": "12383776.08",
      "trades": "1613"
    },
    {
      "date": "2022-01-14",
      "bid": "8.7343",
      "ask": "8.7633",
      "open": "9.4754",
      "high": "9.4754",
      "low": "8.7197",
      "close": "8.7197",
      "average": "8.9581",
      "volume": "621079.44",
      "turnover": "5563884.7",
      "trades": "1011"
    },
    {
      "date": "2022-01-17",
      "bid": "9.3883",
      "ask": "9.4464",
      "open": "8.7197",
      "high": "9.6644",
      "low": "8.6471",
      "close": "9.4609",
      "average": "9.1877",
      "volume": "628950.23",
      "turnover": "5778411.38",
      "trades": "1143"
    },
    {
      "date": "2022-01-18",
      "bid": "8.8505",
      "ask": "8.8651",
      "open": "9.8097",
      "high": "9.8097",
      "low": "8.8069",
      "close": "8.836",
      "average": "9.0547",
      "volume": "630715.04",
      "turnover": "5711169.51",
      "trades": "1000"
    },
    {
      "date": "2022-01-19",
      "bid": "9.1121",
      "ask": "9.3301",
      "open": "8.7343",
      "high": "9.3301",
      "low": "8.5017",
      "close": "9.1557",
      "average": "8.9065",
      "volume": "810473.55",
      "turnover": "7218513.99",
      "trades": "721"
    },
    {
      "date": "2022-01-20",
      "bid": "8.9668",
      "ask": "9.0685",
      "open": "9.1557",
      "high": "9.1557",
      "low": "8.7197",
      "close": "8.9668",
      "average": "8.9675",
      "volume": "264740.15",
      "turnover": "2374080.5",
      "trades": "385"
    },
    {
      "date": "2022-01-21",
      "bid": "8.5744",
      "ask": "8.6471",
      "open": "8.8941",
      "high": "8.8941",
      "low": "8.5744",
      "close": "8.5744",
      "average": "8.679",
      "volume": "244287.76",
      "turnover": "2120211.7",
      "trades": "439"
    },
    {
      "date": "2022-01-24",
      "bid": "8.0076",
      "ask": "8.0948",
      "open": "8.5744",
      "high": "8.5744",
      "low": "7.8914",
      "close": "7.964",
      "average": "8.073",
      "volume": "458846.31",
      "turnover": "3704294.12",
      "trades": "702"
    },
    {
      "date": "2022-01-25",
      "bid": "8.1384",
      "ask": "8.2111",
      "open": "7.9495",
      "high": "8.5744",
      "low": "7.9495",
      "close": "8.1384",
      "average": "8.2489",
      "volume": "438270.07",
      "turnover": "3615338.02",
      "trades": "680"
    },
    {
      "date": "2022-01-26",
      "bid": "8.3855",
      "ask": "8.4436",
      "open": "8.1529",
      "high": "8.5453",
      "low": "8.1529",
      "close": "8.3855",
      "average": "8.3898",
      "volume": "205180.01",
      "turnover": "1721426.89",
      "trades": "324"
    },
    {
      "date": "2022-01-27",
      "bid": "9.1121",
      "ask": "9.3011",
      "open": "8.3855",
      "high": "9.5917",
      "low": "8.2983",
      "close": "9.3592",
      "average": "9.1986",
      "volume": "794764.45",
      "turnover": "7310536.74",
      "trades": "1189"
    },
    {
      "date": "2022-01-28",
      "bid": "8.8651",
      "ask": "8.9087",
      "open": "9.272",
      "high": "9.272",
      "low": "8.7924",
      "close": "8.8505",
      "average": "8.9733",
      "volume": "439259.13",
      "turnover": "3941561.22",
      "trades": "649"
    },
    {
      "date": "2022-01-31",
      "bid": "8.9087",
      "ask": "9.0104",
      "open": "8.9377",
      "high": "9.2429",
      "low": "8.836",
      "close": "8.8651",
      "average": "8.9806",
      "volume": "242243.99",
      "turnover": "2175577.29",
      "trades": "391"
    },
    {
      "date": "2022-02-01",
      "bid": "9.0395",
      "ask": "9.054",
      "open": "8.8796",
      "high": "9.0685",
      "low": "8.836",
      "close": "8.8796",
      "average": "8.9385",
      "volume": "139415.5",
      "turnover": "1246145.44",
      "trades": "296"
    },
    {
      "date": "2022-02-02",
      "bid": "9.2575",
      "ask": "9.3592",
      "open": "8.8796",
      "high": "9.737",
      "low": "8.8796",
      "close": "9.1993",
      "average": "9.4108",
      "volume": "543855.33",
      "turnover": "5118083.38",
      "trades": "685"
    },
    {
      "date": "2022-02-03",
      "bid": "9.0395",
      "ask": "9.0831",
      "open": "9.1993",
      "high": "9.3883",
      "low": "8.9377",
      "close": "8.9377",
      "average": "9.0663",
      "volume": "222642.92",
      "turnover": "2018636.56",
      "trades": "324"
    },
    {
      "date": "2022-02-04",
      "bid": "8.7924",
      "ask": "8.8651",
      "open": "8.9523",
      "high": "9.3592",
      "low": "8.7197",
      "close": "8.7779",
      "average": "8.8542",
      "volume": "263306.17",
      "turnover": "2331443.04",
      "trades": "367"
    },
    {
      "date": "2022-02-07",
      "bid": "8.9668",
      "ask": "9.054",
      "open": "8.7197",
      "high": "9.0685",
      "low": "8.5744",
      "close": "9.054",
      "average": "8.8912",
      "volume": "151647.4",
      "turnover": "1348313.37",
      "trades": "256"
    },
    {
      "date": "2022-02-08",
      "bid": "8.8651",
      "ask": "8.9959",
      "open": "9.0976",
      "high": "9.272",
      "low": "8.8651",
      "close": "8.8651",
      "average": "9.0562",
      "volume": "184934.05",
      "turnover": "1674840.76",
      "trades": "250"
    },
    {
      "date": "2022-02-09",
      "bid": "9.1993",
      "ask": "9.3301",
      "open": "8.8796",
      "high": "9.49",
      "low": "8.8796",
      "close": "9.1993",
      "average": "9.3054",
      "volume": "357050.91",
      "turnover": "3322474.87",
      "trades": "445"
    },
    {
      "date": "2022-02-10",
      "bid": "9.3011",
      "ask": "9.4173",
      "open": "9.5772",
      "high": "9.708",
      "low": "9.2429",
      "close": "9.2575",
      "average": "9.4827",
      "volume": "343715.99",
      "turnover": "3259333.12",
      "trades": "419"
    },
    {
      "date": "2022-02-11",
      "bid": "9.4464",
      "ask": "9.5045",
      "open": "9.2575",
      "high": "9.6644",
      "low": "9.2429",
      "close": "9.4464",
      "average": "9.4711",
      "volume": "250466.95",
      "turnover": "2372156.36",
      "trades": "335"
    },
    {
      "date": "2022-02-14",
      "bid": "8.7197",
      "ask": "8.8215",
      "open": "9.0831",
      "high": "9.1412",
      "low": "8.5889",
      "close": "8.7197",
      "average": "8.7968",
      "volume": "422315.59",
      "turnover": "3715161.07",
      "trades": "502"
    },
    {
      "date": "2022-02-15",
      "bid": "8.7052",
      "ask": "8.7633",
      "open": "8.7197",
      "high": "8.8651",
      "low": "8.5889",
      "close": "8.7197",
      "average": "8.7219",
      "volume": "258368.02",
      "turnover": "2253549",
      "trades": "346"
    },
    {
      "date": "2022-02-16",
      "bid": "8.9087",
      "ask": "8.9813",
      "open": "8.7488",
      "high": "9.4173",
      "low": "8.6325",
      "close": "8.7779",
      "average": "8.8883",
      "volume": "377857.38",
      "turnover": "3358607.6",
      "trades": "371"
    },
    {
      "date": "2022-02-17",
      "bid": "8.7924",
      "ask": "8.9377",
      "open": "8.7343",
      "high": "9.1993",
      "low": "8.6471",
      "close": "8.7197",
      "average": "8.9581",
      "volume": "422086.46",
      "turnover": "3781146.11",
      "trades": "397"
    },
    {
      "date": "2022-02-18",
      "bid": "7.9931",
      "ask": "8.1384",
      "open": "8.7052",
      "high": "8.7052",
      "low": "7.9204",
      "close": "8.2111",
      "average": "8.105",
      "volume": "571335.46",
      "turnover": "4630850.88",
      "trades": "745"
    },
    {
      "date": "2022-02-21",
      "bid": "7.499",
      "ask": "7.5426",
      "open": "7.6298",
      "high": "7.9495",
      "low": "7.4118",
      "close": "7.4699",
      "average": "7.6516",
      "volume": "380481.9",
      "turnover": "2911324.64",
      "trades": "439"
    },
    {
      "date": "2022-02-22",
      "bid": "7.6298",
      "ask": "7.8478",
      "open": "7.281",
      "high": "7.9059",
      "low": "7.1429",
      "close": "7.7606",
      "average": "7.5709",
      "volume": "353873.17",
      "turnover": "2679157.69",
      "trades": "375"
    },
    {
      "date": "2022-02-23",
      "bid": "7.7606",
      "ask": "7.9931",
      "open": "7.7606",
      "high": "8.1384",
      "low": "7.6734",
      "close": "7.964",
      "average": "7.8616",
      "volume": "247366.55",
      "turnover": "1944655.26",
      "trades": "219"
    },
    {
      "date": "2022-02-24",
      "bid": "7.5571",
      "ask": "7.6298",
      "open": "7.4118",
      "high": "7.6298",
      "low": "7.0993",
      "close": "7.5571",
      "average": "7.3812",
      "volume": "337801.86",
      "turnover": "2493315.84",
      "trades": "394"
    },
    {
      "date": "2022-02-25",
      "bid": "7.9059",
      "ask": "7.9786",
      "open": "7.6152",
      "high": "8.1384",
      "low": "7.4699",
      "close": "8.0076",
      "average": "7.7758",
      "volume": "289333.6",
      "turnover": "2249803.98",
      "trades": "312"
    },
    {
      "date": "2022-02-28",
      "bid": "8.3128",
      "ask": "8.4291",
      "open": "7.8623",
      "high": "8.4291",
      "low": "7.717",
      "close": "8.4291",
      "average": "7.9931",
      "volume": "293949.03",
      "turnover": "2349493.11",
      "trades": "266"
    },
    {
      "date": "2022-03-01",
      "bid": "7.9931",
      "ask": "8.2111",
      "open": "8.4291",
      "high": "8.4291",
      "low": "7.9931",
      "close": "7.9931",
      "average": "8.1341",
      "volume": "175520.7",
      "turnover": "1427642.73",
      "trades": "179"
    },
    {
      "date": "2022-03-02",
      "bid": "7.5716",
      "ask": "7.6298",
      "open": "7.9931",
      "high": "7.9931",
      "low": "7.4844",
      "close": "7.5716",
      "average": "7.6988",
      "volume": "274381.25",
      "turnover": "2112453.45",
      "trades": "254"
    },
    {
      "date": "2022-03-03",
      "bid": "7.1938",
      "ask": "7.3391",
      "open": "7.6298",
      "high": "7.7896",
      "low": "7.1938",
      "close": "7.1938",
      "average": "7.3885",
      "volume": "376478.86",
      "turnover": "2781593.93",
      "trades": "269"
    },
    {
      "date": "2022-03-04",
      "bid": "7.1211",
      "ask": "7.528",
      "open": "7.1938",
      "high": "7.528",
      "low": "6.9467",
      "close": "7.4844",
      "average": "7.1306",
      "volume": "441139.54",
      "turnover": "3145606.35",
      "trades": "345"
    },
    {
      "date": "2022-03-07",
      "bid": "7.31",
      "ask": "7.4844",
      "open": "7.3972",
      "high": "7.5426",
      "low": "6.9249",
      "close": "7.4554",
      "average": "7.1967",
      "volume": "293850.91",
      "turnover": "2114867.08",
      "trades": "368"
    },
    {
      "date": "2022-03-08",
      "bid": "7.281",
      "ask": "7.3682",
      "open": "7.4554",
      "high": "7.528",
      "low": "7.281",
      "close": "7.281",
      "average": "7.3798",
      "volume": "110056.47",
      "turnover": "812172.02",
      "trades": "158"
    },
    {
      "date": "2022-03-09",
      "bid": "7.3391",
      "ask": "7.4554",
      "open": "7.281",
      "high": "7.528",
      "low": "7.2519",
      "close": "7.3391",
      "average": "7.3718",
      "volume": "227302.94",
      "turnover": "1675658.91",
      "trades": "167"
    },
    {
      "date": "2022-03-10",
      "bid": "7.3391",
      "ask": "7.3972",
      "open": "7.3827",
      "high": "7.4844",
      "low": "7.2301",
      "close": "7.3391",
      "average": "7.3471",
      "volume": "75466.99",
      "turnover": "554487.49",
      "trades": "111"
    },
    {
      "date": "2022-03-11",
      "bid": "7.2664",
      "ask": "7.3536",
      "open": "7.2664",
      "high": "7.4699",
      "low": "7.1211",
      "close": "7.2664",
      "average": "7.3137",
      "volume": "159181.17",
      "turnover": "1164156.87",
      "trades": "128"
    },
    {
      "date": "2022-03-14",
      "bid": "7.281",
      "ask": "7.3682",
      "open": "7.281",
      "high": "7.4699",
      "low": "7.1356",
      "close": "7.281",
      "average": "7.3267",
      "volume": "249917.72",
      "turnover": "1831014.13",
      "trades": "212"
    },
    {
      "date": "2022-03-15",
      "bid": "7.1284",
      "ask": "7.1938",
      "open": "7.3972",
      "high": "7.3972",
      "low": "7.0848",
      "close": "7.092",
      "average": "7.1843",
      "volume": "141576.65",
      "turnover": "1017123.73",
      "trades": "162"
    },
    {
      "date": "2022-03-16",
      "bid": "7.5426",
      "ask": "7.5571",
      "open": "7.2519",
      "high": "7.7024",
      "low": "7.1574",
      "close": "7.7024",
      "average": "7.4081",
      "volume": "129072.4",
      "turnover": "956171.83",
      "trades": "180"
    },
    {
      "date": "2022-03-17",
      "bid": "7.31",
      "ask": "7.4263",
      "open": "7.3827",
      "high": "7.8332",
      "low": "7.3246",
      "close": "7.4263",
      "average": "7.5157",
      "volume": "161710.59",
      "turnover": "1215371.07",
      "trades": "219"
    },
    {
      "date": "2022-03-18",
      "bid": "7.5571",
      "ask": "7.8478",
      "open": "7.6588",
      "high": "7.8768",
      "low": "7.4118",
      "close": "7.8478",
      "average": "7.6581",
      "volume": "262884.23",
      "turnover": "2013218.6",
      "trades": "273"
    },
    {
      "date": "2022-03-21",
      "bid": "7.6298",
      "ask": "7.7606",
      "open": "7.8478",
      "high": "7.9495",
      "low": "7.528",
      "close": "7.7606",
      "average": "7.7656",
      "volume": "34734.66",
      "turnover": "269731.45",
      "trades": "105"
    },
    {
      "date": "2022-03-22",
      "bid": "7.6298",
      "ask": "7.8042",
      "open": "7.7751",
      "high": "7.964",
      "low": "7.6443",
      "close": "7.8042",
      "average": "7.7671",
      "volume": "64150.38",
      "turnover": "498268.89",
      "trades": "121"
    },
    {
      "date": "2022-03-23",
      "bid": "7.6588",
      "ask": "7.7606",
      "open": "7.8623",
      "high": "8.0367",
      "low": "7.5135",
      "close": "7.5135",
      "average": "7.8158",
      "volume": "147289.18",
      "turnover": "1151229.95",
      "trades": "192"
    },
    {
      "date": "2022-03-24",
      "bid": "7.6298",
      "ask": "7.7024",
      "open": "7.5135",
      "high": "7.8478",
      "low": "7.499",
      "close": "7.499",
      "average": "7.722",
      "volume": "37802.58",
      "turnover": "291907.76",
      "trades": "87"
    },
    {
      "date": "2022-03-25",
      "bid": "7.528",
      "ask": "7.6152",
      "open": "7.8478",
      "high": "7.8478",
      "low": "7.499",
      "close": "7.499",
      "average": "7.629",
      "volume": "50444.04",
      "turnover": "384858.33",
      "trades": "124"
    },
    {
      "date": "2022-03-28",
      "bid": "7.4699",
      "ask": "7.5135",
      "open": "7.499",
      "high": "7.6879",
      "low": "7.4118",
      "close": "7.5135",
      "average": "7.4873",
      "volume": "46299.26",
      "turnover": "346648.84",
      "trades": "119"
    },
    {
      "date": "2022-03-29",
      "bid": "7.5716",
      "ask": "7.6879",
      "open": "7.4408",
      "high": "7.7751",
      "low": "7.4408",
      "close": "7.6879",
      "average": "7.6283",
      "volume": "62088.73",
      "turnover": "473625.51",
      "trades": "137"
    },
    {
      "date": "2022-03-30",
      "bid": "7.5135",
      "ask": "7.6152",
      "open": "7.717",
      "high": "7.7315",
      "low": "7.499",
      "close": "7.6298",
      "average": "7.6523",
      "volume": "60385.57",
      "turnover": "462070.95",
      "trades": "121"
    },
    {
      "date": "2022-03-31",
      "bid": "7.4699",
      "ask": "7.5426",
      "open": "7.6298",
      "high": "7.6588",
      "low": "7.3827",
      "close": "7.4699",
      "average": "7.4837",
      "volume": "61375.18",
      "turnover": "459296.3",
      "trades": "107"
    },
    {
      "date": "2022-04-01",
      "bid": "7.4408",
      "ask": "7.5426",
      "open": "7.4699",
      "high": "7.6298",
      "low": "7.4118",
      "close": "7.5426",
      "average": "7.4859",
      "volume": "23037.54",
      "turnover": "172449.6",
      "trades": "88"
    },
    {
      "date": "2022-04-04",
      "bid": "7.3391",
      "ask": "7.4844",
      "open": "7.5426",
      "high": "7.5426",
      "low": "7.3391",
      "close": "7.4844",
      "average": "7.4147",
      "volume": "95080.32",
      "turnover": "704997.65",
      "trades": "137"
    },
    {
      "date": "2022-04-05",
      "bid": "7.3536",
      "ask": "7.4118",
      "open": "7.4844",
      "high": "7.4844",
      "low": "7.31",
      "close": "7.4118",
      "average": "7.366",
      "volume": "128842.99",
      "turnover": "949091.45",
      "trades": "127"
    },
    {
      "date": "2022-04-06",
      "bid": "7.2664",
      "ask": "7.2955",
      "open": "7.4844",
      "high": "7.5135",
      "low": "7.1938",
      "close": "7.2664",
      "average": "7.3173",
      "volume": "95702.63",
      "turnover": "700262.08",
      "trades": "134"
    },
    {
      "date": "2022-04-07",
      "bid": "7.2083",
      "ask": "7.2955",
      "open": "7.3972",
      "high": "7.3972",
      "low": "7.1211",
      "close": "7.2955",
      "average": "7.2403",
      "volume": "66479.71",
      "turnover": "481348.71",
      "trades": "127"
    },
    {
      "date": "2022-04-08",
      "bid": "7.0848",
      "ask": "7.1284",
      "open": "7.2955",
      "high": "7.2955",
      "low": "6.9249",
      "close": "7.1284",
      "average": "7.1444",
      "volume": "122355.67",
      "turnover": "874188.48",
      "trades": "160"
    },
    {
      "date": "2022-04-11",
      "bid": "7.1211",
      "ask": "7.1647",
      "open": "7.1574",
      "high": "7.2664",
      "low": "6.9031",
      "close": "7.2156",
      "average": "7.0862",
      "volume": "66468.56",
      "turnover": "471004.32",
      "trades": "135"
    },
    {
      "date": "2022-04-12",
      "bid": "7.0194",
      "ask": "7.1647",
      "open": "7.1211",
      "high": "7.2301",
      "low": "6.9467",
      "close": "7.0194",
      "average": "7.0615",
      "volume": "70004.38",
      "turnover": "494355.27",
      "trades": "116"
    },
    {
      "date": "2022-04-13",
      "bid": "6.9685",
      "ask": "7.0339",
      "open": "7.0194",
      "high": "7.2592",
      "low": "6.954",
      "close": "7.0339",
      "average": "7.0652",
      "volume": "52570.79",
      "turnover": "371421.76",
      "trades": "123"
    },
    {
      "date": "2022-04-14",
      "bid": "6.9685",
      "ask": "7.1502",
      "open": "7.0339",
      "high": "7.063",
      "low": "6.8304",
      "close": "6.9612",
      "average": "6.93",
      "volume": "50204.72",
      "turnover": "347909.8",
      "trades": "85"
    },
    {
      "date": "2022-04-19",
      "bid": "6.6851",
      "ask": "6.7505",
      "open": "6.9612",
      "high": "7.0775",
      "low": "6.6125",
      "close": "6.7505",
      "average": "6.768",
      "volume": "70753.57",
      "turnover": "478847.57",
      "trades": "151"
    },
    {
      "date": "2022-04-20",
      "bid": "6.6561",
      "ask": "6.7215",
      "open": "6.7505",
      "high": "7.0484",
      "low": "6.6343",
      "close": "6.7796",
      "average": "6.7847",
      "volume": "83463.7",
      "turnover": "566276.69",
      "trades": "148"
    },
    {
      "date": "2022-04-21",
      "bid": "6.5398",
      "ask": "6.6343",
      "open": "6.7723",
      "high": "6.7723",
      "low": "6.5398",
      "close": "6.5543",
      "average": "6.6764",
      "volume": "110188.58",
      "turnover": "735680.71",
      "trades": "114"
    },
    {
      "date": "2022-04-22",
      "bid": "6.5834",
      "ask": "6.6706",
      "open": "6.7215",
      "high": "6.7215",
      "low": "6.5325",
      "close": "6.6706",
      "average": "6.571",
      "volume": "92395.67",
      "turnover": "607136.92",
      "trades": "120"
    },
    {
      "date": "2022-04-25",
      "bid": "6.3945",
      "ask": "6.5543",
      "open": "6.6851",
      "high": "6.6851",
      "low": "6.3872",
      "close": "6.4671",
      "average": "6.4875",
      "volume": "140526.76",
      "turnover": "911718.57",
      "trades": "141"
    },
    {
      "date": "2022-04-26",
      "bid": "6.3581",
      "ask": "6.5398",
      "open": "6.5398",
      "high": "6.7941",
      "low": "6.2491",
      "close": "6.5398",
      "average": "6.5107",
      "volume": "122518.47",
      "turnover": "797714.46",
      "trades": "167"
    },
    {
      "date": "2022-04-27",
      "bid": "6.5543",
      "ask": "6.5761",
      "open": "6.2637",
      "high": "6.6415",
      "low": "6.2491",
      "close": "6.5543",
      "average": "6.4439",
      "volume": "127289.97",
      "turnover": "820248.06",
      "trades": "168"
    },
    {
      "date": "2022-04-28",
      "bid": "6.1765",
      "ask": "6.2927",
      "open": "6.5834",
      "high": "6.6415",
      "low": "6.1401",
      "close": "6.1401",
      "average": "6.3567",
      "volume": "169337.11",
      "turnover": "1074984.21",
      "trades": "166"
    },
    {
      "date": "2022-04-29",
      "bid": "6.1256",
      "ask": "6.2055",
      "open": "6.1329",
      "high": "6.5253",
      "low": "5.9657",
      "close": "6.1183",
      "average": "6.207",
      "volume": "171879.74",
      "turnover": "1066826.03",
      "trades": "179"
    },
    {
      "date": "2022-05-02",
      "bid": "6.2201",
      "ask": "6.3945",
      "open": "6.1183",
      "high": "6.3945",
      "low": "6.1183",
      "close": "6.3945",
      "average": "6.2637",
      "volume": "41907.17",
      "turnover": "262491.82",
      "trades": "116"
    },
    {
      "date": "2022-05-03",
      "bid": "6.6633",
      "ask": "6.736",
      "open": "6.1038",
      "high": "6.8813",
      "low": "6.1038",
      "close": "6.736",
      "average": "6.5114",
      "volume": "76226.64",
      "turnover": "496374.33",
      "trades": "188"
    },
    {
      "date": "2022-05-04",
      "bid": "6.845",
      "ask": "6.8886",
      "open": "6.7433",
      "high": "6.9104",
      "low": "6.7433",
      "close": "6.8886",
      "average": "6.837",
      "volume": "88711.77",
      "turnover": "606501.35",
      "trades": "122"
    },
    {
      "date": "2022-05-05",
      "bid": "6.9031",
      "ask": "6.9612",
      "open": "6.8958",
      "high": "6.9758",
      "low": "6.8886",
      "close": "6.9612",
      "average": "6.9126",
      "volume": "88987.01",
      "turnover": "615157.47",
      "trades": "134"
    },
    {
      "date": "2022-05-06",
      "bid": "6.3945",
      "ask": "6.409",
      "open": "6.9612",
      "high": "7.0266",
      "low": "6.3945",
      "close": "6.7142",
      "average": "6.4795",
      "volume": "180466.83",
      "turnover": "1169373.54",
      "trades": "181"
    },
    {
      "date": "2022-05-09",
      "bid": "6.1183",
      "ask": "6.2491",
      "open": "6.7142",
      "high": "6.7142",
      "low": "6.1038",
      "close": "6.1038",
      "average": "6.2382",
      "volume": "120407.14",
      "turnover": "751176",
      "trades": "170"
    },
    {
      "date": "2022-05-10",
      "bid": "6.1765",
      "ask": "6.2782",
      "open": "6.1111",
      "high": "6.8232",
      "low": "6.1038",
      "close": "6.2782",
      "average": "6.1786",
      "volume": "40081.53",
      "turnover": "247662.4",
      "trades": "115"
    },
    {
      "date": "2022-05-11",
      "bid": "6.5616",
      "ask": "6.5761",
      "open": "6.191",
      "high": "6.9758",
      "low": "6.1837",
      "close": "6.5761",
      "average": "6.6386",
      "volume": "94475.08",
      "turnover": "627177.6",
      "trades": "127"
    },
    {
      "date": "2022-05-12",
      "bid": "6.1765",
      "ask": "6.3654",
      "open": "6.5398",
      "high": "6.954",
      "low": "6.1765",
      "close": "6.1765",
      "average": "6.4177",
      "volume": "85145.26",
      "turnover": "546456.25",
      "trades": "153"
    },
    {
      "date": "2022-05-13",
      "bid": "6.5325",
      "ask": "6.6052",
      "open": "6.8668",
      "high": "6.9612",
      "low": "6.2855",
      "close": "6.6052",
      "average": "6.5463",
      "volume": "238223.62",
      "turnover": "1559573.58",
      "trades": "358"
    },
    {
      "date": "2022-05-16",
      "bid": "6.4671",
      "ask": "6.5398",
      "open": "6.6125",
      "high": "6.6851",
      "low": "6.3945",
      "close": "6.5398",
      "average": "6.478",
      "volume": "98416.32",
      "turnover": "637568.12",
      "trades": "154"
    },
    {
      "date": "2022-05-17",
      "bid": "6.4163",
      "ask": "6.4962",
      "open": "6.5398",
      "high": "6.6052",
      "low": "6.4017",
      "close": "6.4671",
      "average": "6.4962",
      "volume": "76594.5",
      "turnover": "497578.54",
      "trades": "93"
    },
    {
      "date": "2022-05-18",
      "bid": "6.3436",
      "ask": "6.3945",
      "open": "6.4671",
      "high": "6.4962",
      "low": "6.2927",
      "close": "6.3945",
      "average": "6.3807",
      "volume": "60507.5",
      "turnover": "386076.24",
      "trades": "103"
    },
    {
      "date": "2022-05-19",
      "bid": "6.3218",
      "ask": "6.3363",
      "open": "6.4308",
      "high": "6.4308",
      "low": "6.2491",
      "close": "6.3218",
      "average": "6.3044",
      "volume": "59877.76",
      "turnover": "377513.42",
      "trades": "97"
    },
    {
      "date": "2022-05-20",
      "bid": "6.3654",
      "ask": "6.518",
      "open": "6.3218",
      "high": "6.6125",
      "low": "6.2709",
      "close": "6.3654",
      "average": "6.457",
      "volume": "90642.14",
      "turnover": "585278.82",
      "trades": "153"
    },
    {
      "date": "2022-05-23",
      "bid": "6.3291",
      "ask": "6.4671",
      "open": "6.3654",
      "high": "6.4671",
      "low": "6.2927",
      "close": "6.4671",
      "average": "6.3487",
      "volume": "13262.66",
      "turnover": "84199.41",
      "trades": "55"
    },
    {
      "date": "2022-05-24",
      "bid": "6.2128",
      "ask": "6.2855",
      "open": "6.3291",
      "high": "6.4599",
      "low": "6.1983",
      "close": "6.2128",
      "average": "6.3145",
      "volume": "55294.11",
      "turnover": "349175.82",
      "trades": "107"
    },
    {
      "date": "2022-05-25",
      "bid": "6.1111",
      "ask": "6.1692",
      "open": "6.2128",
      "high": "6.4526",
      "low": "6.0311",
      "close": "6.1765",
      "average": "6.2353",
      "volume": "43469.83",
      "turnover": "271039.23",
      "trades": "90"
    },
    {
      "date": "2022-05-27",
      "bid": "5.9948",
      "ask": "6.1038",
      "open": "6.1765",
      "high": "6.3799",
      "low": "5.9585",
      "close": "6.1038",
      "average": "6.151",
      "volume": "69296.06",
      "turnover": "426240.43",
      "trades": "162"
    },
    {
      "date": "2022-05-30",
      "bid": "6.1401",
      "ask": "6.1692",
      "open": "6.1111",
      "high": "6.4526",
      "low": "5.9585",
      "close": "6.1692",
      "average": "6.1089",
      "volume": "152123.84",
      "turnover": "929345.96",
      "trades": "178"
    },
    {
      "date": "2022-05-31",
      "bid": "6.0166",
      "ask": "6.0965",
      "open": "6.3872",
      "high": "6.3872",
      "low": "5.9585",
      "close": "6.0965",
      "average": "6.0958",
      "volume": "65377.94",
      "turnover": "398549.18",
      "trades": "112"
    },
    {
      "date": "2022-06-01",
      "bid": "5.9149",
      "ask": "5.9803",
      "open": "6.0965",
      "high": "6.0965",
      "low": "5.8858",
      "close": "5.9875",
      "average": "5.9592",
      "volume": "76361.1",
      "turnover": "455058.45",
      "trades": "166"
    },
    {
      "date": "2022-06-02",
      "bid": "5.9003",
      "ask": "5.9149",
      "open": "5.9875",
      "high": "6.0021",
      "low": "5.8204",
      "close": "5.9149",
      "average": "5.9258",
      "volume": "67351.66",
      "turnover": "399136.84",
      "trades": "120"
    },
    {
      "date": "2022-06-03",
      "bid": "5.973",
      "ask": "6.0021",
      "open": "5.8858",
      "high": "6.0021",
      "low": "5.8495",
      "close": "6.0021",
      "average": "5.949",
      "volume": "110492.58",
      "turnover": "657329.19",
      "trades": "126"
    },
    {
      "date": "2022-06-07",
      "bid": "5.864",
      "ask": "5.9585",
      "open": "6.0021",
      "high": "6.0675",
      "low": "5.8204",
      "close": "5.9585",
      "average": "5.9657",
      "volume": "45223.77",
      "turnover": "269811.47",
      "trades": "108"
    },
    {
      "date": "2022-06-08",
      "bid": "5.9367",
      "ask": "5.9948",
      "open": "5.8131",
      "high": "6.0893",
      "low": "5.7405",
      "close": "5.9367",
      "average": "5.9105",
      "volume": "70123.42",
      "turnover": "414473.42",
      "trades": "143"
    },
    {
      "date": "2022-06-09",
      "bid": "5.6678",
      "ask": "5.7397",
      "open": "5.8131",
      "high": "5.8131",
      "low": "5.0734",
      "close": "5.739",
      "average": "5.3387",
      "volume": "531164.47",
      "turnover": "2835772.39",
      "trades": "404"
    },
    {
      "date": "2022-06-10",
      "bid": null,
      "ask": null,
      "open": "5.6097",
      "high": "6.4526",
      "low": "5.5951",
      "close": "6.4526",
      "average": "5.862",
      "volume": "168970.22",
      "turnover": "990506.7",
      "trades": "143"
    },
    {
      "date": "2022-06-13",
      "bid": "6.30",
      "ask": "6.4163",
      "open": "6.4526",
      "high": "6.4671",
      "low": "6.0602",
      "close": "6.4163",
      "average": "6.219",
      "volume": "241906.42",
      "turnover": "1504430.84",
      "trades": "160"
    },
    {
      "date": "2022-06-14",
      "bid": "5.8422",
      "ask": "6.0602",
      "open": "6.1765",
      "high": "6.3872",
      "low": "5.8131",
      "close": "6.0602",
      "average": "6.0901",
      "volume": "62583.19",
      "turnover": "381141.97",
      "trades": "121"
    },
    {
      "date": "2022-06-15",
      "bid": "5.8495",
      "ask": "5.9512",
      "open": "5.8349",
      "high": "6.2419",
      "low": "5.8349",
      "close": "5.8349",
      "average": "5.945",
      "volume": "25595.58",
      "turnover": "152166.78",
      "trades": "72"
    },
    {
      "date": "2022-06-16",
      "bid": "5.7114",
      "ask": "5.7332",
      "open": "5.6315",
      "high": "5.9948",
      "low": "5.6169",
      "close": "5.755",
      "average": "5.6966",
      "volume": "111917.89",
      "turnover": "637554.01",
      "trades": "96"
    },
    {
      "date": "2022-06-17",
      "bid": "5.9367",
      "ask": "5.9585",
      "open": "5.755",
      "high": "6.0965",
      "low": "5.6097",
      "close": "5.9585",
      "average": "5.696",
      "volume": "51359.06",
      "turnover": "292544.96",
      "trades": "103"
    },
    {
      "date": "2022-06-20",
      "bid": "6.0529",
      "ask": "6.30",
      "open": "5.9585",
      "high": "6.3654",
      "low": "5.6315",
      "close": "6.30",
      "average": "6.2153",
      "volume": "71575.15",
      "turnover": "444865.57",
      "trades": "108"
    },
    {
      "date": "2022-06-21",
      "bid": "6.0311",
      "ask": "6.1183",
      "open": "6.2491",
      "high": "6.4308",
      "low": "5.9657",
      "close": "6.1183",
      "average": "6.2615",
      "volume": "46159.85",
      "turnover": "289032.63",
      "trades": "70"
    },
    {
      "date": "2022-06-22",
      "bid": "5.755",
      "ask": "5.8059",
      "open": "5.9875",
      "high": "6.0311",
      "low": "5.6533",
      "close": "5.8059",
      "average": "5.7982",
      "volume": "28133.26",
      "turnover": "163124.08",
      "trades": "62"
    },
    {
      "date": "2022-06-23",
      "bid": "5.5007",
      "ask": "5.6605",
      "open": "5.7405",
      "high": "5.7405",
      "low": "5.4861",
      "close": "5.4861",
      "average": "5.6151",
      "volume": "56917.45",
      "turnover": "319599.48",
      "trades": "125"
    },
    {
      "date": "2022-06-27",
      "bid": "5.4934",
      "ask": "5.6533",
      "open": "5.4498",
      "high": "5.8131",
      "low": "5.3481",
      "close": "5.6533",
      "average": "5.6875",
      "volume": "36540.35",
      "turnover": "207824.76",
      "trades": "92"
    },
    {
      "date": "2022-06-28",
      "bid": "5.5225",
      "ask": "5.5588",
      "open": "5.646",
      "high": "5.646",
      "low": "5.5079",
      "close": "5.5588",
      "average": "5.5573",
      "volume": "36536.22",
      "turnover": "203043.71",
      "trades": "63"
    },
    {
      "date": "2022-06-29",
      "bid": "5.3045",
      "ask": "5.4498",
      "open": "5.5588",
      "high": "5.6678",
      "low": "5.1156",
      "close": "5.4498",
      "average": "5.4242",
      "volume": "32111.8",
      "turnover": "174181.76",
      "trades": "94"
    },
    {
      "date": "2022-06-30",
      "bid": "5.2318",
      "ask": "5.29",
      "open": "5.3045",
      "high": "5.4498",
      "low": "5.1156",
      "close": "5.29",
      "average": "5.248",
      "volume": "22671.2",
      "turnover": "118980.45",
      "trades": "70"
    },
    {
      "date": "2022-07-01",
      "bid": "5.0938",
      "ask": "5.2682",
      "open": "5.29",
      "high": "5.3336",
      "low": "5.0865",
      "close": "5.2682",
      "average": "5.1682",
      "volume": "62003.82",
      "turnover": "320455.92",
      "trades": "134"
    },
    {
      "date": "2022-07-04",
      "bid": "5.1301",
      "ask": "5.1882",
      "open": "5.2682",
      "high": "5.4425",
      "low": "5.0211",
      "close": "5.1882",
      "average": "5.1517",
      "volume": "42749.67",
      "turnover": "220233.31",
      "trades": "69"
    },
    {
      "date": "2022-07-05",
      "bid": "5.1156",
      "ask": "5.1592",
      "open": "5.1882",
      "high": "5.1882",
      "low": "5.0938",
      "close": "5.1592",
      "average": "5.1217",
      "volume": "42263.88",
      "turnover": "216463.91",
      "trades": "66"
    },
    {
      "date": "2022-07-06",
      "bid": "5.1301",
      "ask": "5.1519",
      "open": "5.1592",
      "high": "5.2318",
      "low": "5.0211",
      "close": "5.1301",
      "average": "5.0727",
      "volume": "52641.66",
      "turnover": "267036.27",
      "trades": "60"
    },
    {
      "date": "2022-07-07",
      "bid": "5.0284",
      "ask": "5.072",
      "open": "5.0938",
      "high": "5.1301",
      "low": "5.0138",
      "close": "5.0502",
      "average": "5.0603",
      "volume": "59218.43",
      "turnover": "299664.54",
      "trades": "102"
    },
    {
      "date": "2022-07-08",
      "bid": "5.0502",
      "ask": "5.072",
      "open": "5.0502",
      "high": "5.072",
      "low": "5.0138",
      "close": "5.072",
      "average": "5.0429",
      "volume": "37386.7",
      "turnover": "188539.06",
      "trades": "59"
    },
    {
      "date": "2022-07-11",
      "bid": "4.8903",
      "ask": "4.9412",
      "open": "5.0284",
      "high": "5.0284",
      "low": "4.8685",
      "close": "4.9412",
      "average": "4.9553",
      "volume": "60474.88",
      "turnover": "299676.7",
      "trades": "75"
    },
    {
      "date": "2022-07-12",
      "bid": "4.8322",
      "ask": "4.854",
      "open": "4.9412",
      "high": "4.9412",
      "low": "4.8104",
      "close": "4.8322",
      "average": "4.8587",
      "volume": "31916.38",
      "turnover": "155074.03",
      "trades": "54"
    },
    {
      "date": "2022-07-13",
      "bid": "4.7668",
      "ask": "4.8612",
      "open": "4.7232",
      "high": "4.9339",
      "low": "4.7232",
      "close": "4.854",
      "average": "4.7801",
      "volume": "20642.71",
      "turnover": "98675.68",
      "trades": "59"
    },
    {
      "date": "2022-07-14",
      "bid": "4.7958",
      "ask": "4.9412",
      "open": "4.854",
      "high": "5.0647",
      "low": "4.7232",
      "close": "4.8322",
      "average": "4.8933",
      "volume": "79925.82",
      "turnover": "391108.14",
      "trades": "107"
    },
    {
      "date": "2022-07-15",
      "bid": "4.8758",
      "ask": "5.0066",
      "open": "4.8322",
      "high": "5.0429",
      "low": "4.8322",
      "close": "5.0066",
      "average": "4.9316",
      "volume": "21615.67",
      "turnover": "106600.83",
      "trades": "66"
    },
    {
      "date": "2022-07-18",
      "bid": "4.7886",
      "ask": "4.8612",
      "open": "4.8758",
      "high": "5.0138",
      "low": "4.5778",
      "close": "4.8685",
      "average": "4.7546",
      "volume": "149716.07",
      "turnover": "711853.98",
      "trades": "206"
    },
    {
      "date": "2022-07-19",
      "bid": "4.9048",
      "ask": "4.9412",
      "open": "4.7232",
      "high": "4.9993",
      "low": "4.7232",
      "close": "4.8031",
      "average": "4.8177",
      "volume": "35012.78",
      "turnover": "168683.69",
      "trades": "62"
    },
    {
      "date": "2022-07-20",
      "bid": "4.8685",
      "ask": "4.9484",
      "open": "4.7813",
      "high": "5.181",
      "low": "4.7813",
      "close": "4.8685",
      "average": "4.9752",
      "volume": "30386.07",
      "turnover": "151178.25",
      "trades": "67"
    },
    {
      "date": "2022-07-21",
      "bid": "4.9484",
      "ask": "4.9993",
      "open": "4.8685",
      "high": "5.0938",
      "low": "4.8685",
      "close": "4.9484",
      "average": "4.9743",
      "volume": "29465.4",
      "turnover": "146570.37",
      "trades": "71"
    },
    {
      "date": "2022-07-22",
      "bid": "5.0393",
      "ask": "5.077",
      "open": "4.9484",
      "high": "5.1003",
      "low": "4.9484",
      "close": "5.077",
      "average": "5.021",
      "volume": "28835.11",
      "turnover": "144783.41",
      "trades": "73"
    },
    {
      "date": "2022-07-25",
      "bid": "5.0582",
      "ask": "5.0865",
      "open": "5.077",
      "high": "5.1592",
      "low": "4.9804",
      "close": "5.0582",
      "average": "5.0788",
      "volume": "33775.6",
      "turnover": "171539.88",
      "trades": "111"
    },
    {
      "date": "2022-07-26",
      "bid": "5.0872",
      "ask": "5.1003",
      "open": "5.1584",
      "high": "5.1584",
      "low": "5.0175",
      "close": "5.0872",
      "average": "5.0832",
      "volume": "9801.15",
      "turnover": "49821.71",
      "trades": "48"
    },
    {
      "date": "2022-07-27",
      "bid": "5.0356",
      "ask": "5.0792",
      "open": "5.1519",
      "high": "5.1519",
      "low": "5.0138",
      "close": "5.0792",
      "average": "5.0446",
      "volume": "29080.07",
      "turnover": "146699.37",
      "trades": "51"
    },
    {
      "date": "2022-07-28",
      "bid": "5.0938",
      "ask": "5.1156",
      "open": "5.0792",
      "high": "5.1592",
      "low": "5.0792",
      "close": "5.1156",
      "average": "5.1139",
      "volume": "18936.24",
      "turnover": "96838.15",
      "trades": "62"
    },
    {
      "date": "2022-07-29",
      "bid": "5.0211",
      "ask": "5.1737",
      "open": "5.0865",
      "high": "5.1737",
      "low": "4.9484",
      "close": "5.1737",
      "average": "5.0595",
      "volume": "71511.85",
      "turnover": "361818.95",
      "trades": "125"
    },
    {
      "date": "2022-08-01",
      "bid": "5.0502",
      "ask": "5.1156",
      "open": "5.1737",
      "high": "5.21",
      "low": "4.9848",
      "close": "5.1156",
      "average": "5.0814",
      "volume": "114986.77",
      "turnover": "584297.72",
      "trades": "171"
    },
    {
      "date": "2022-08-02",
      "bid": "5.21",
      "ask": "5.2173",
      "open": "5.1156",
      "high": "5.2173",
      "low": "5.0284",
      "close": "5.2173",
      "average": "5.1855",
      "volume": "54477.48",
      "turnover": "282494.3",
      "trades": "56"
    },
    {
      "date": "2022-08-03",
      "bid": "5.1664",
      "ask": "5.21",
      "open": "5.2173",
      "high": "5.2318",
      "low": "5.0211",
      "close": "5.21",
      "average": "5.1863",
      "volume": "19607.82",
      "turnover": "101693.29",
      "trades": "55"
    },
    {
      "date": "2022-08-04",
      "bid": "5.1228",
      "ask": "5.1955",
      "open": "4.9775",
      "high": "5.2246",
      "low": "4.9775",
      "close": "5.1882",
      "average": "5.1031",
      "volume": "34357.72",
      "turnover": "175330.39",
      "trades": "53"
    },
    {
      "date": "2022-08-05",
      "bid": "5.1592",
      "ask": "5.1955",
      "open": "5.1592",
      "high": "5.1955",
      "low": "5.0938",
      "close": "5.1955",
      "average": "5.1423",
      "volume": "21618.42",
      "turnover": "111169",
      "trades": "51"
    },
    {
      "date": "2022-08-08",
      "bid": "5.1446",
      "ask": "5.1592",
      "open": "5.1955",
      "high": "5.1955",
      "low": "4.992",
      "close": "5.1446",
      "average": "5.1276",
      "volume": "14354.94",
      "turnover": "73607.37",
      "trades": "34"
    },
    {
      "date": "2022-08-09",
      "bid": "4.9848",
      "ask": "5.0211",
      "open": "5.1446",
      "high": "5.1737",
      "low": "4.9775",
      "close": "4.9775",
      "average": "5.0543",
      "volume": "75431.21",
      "turnover": "381254.14",
      "trades": "78"
    },
    {
      "date": "2022-08-10",
      "bid": "5.0574",
      "ask": "5.0647",
      "open": "4.9775",
      "high": "5.181",
      "low": "4.9775",
      "close": "5.0574",
      "average": "5.056",
      "volume": "19371.11",
      "turnover": "97941.93",
      "trades": "38"
    },
    {
      "date": "2022-08-11",
      "bid": "4.9775",
      "ask": "5.0792",
      "open": "5.1882",
      "high": "5.2318",
      "low": "4.8104",
      "close": "5.0792",
      "average": "4.9981",
      "volume": "135575.81",
      "turnover": "677631.29",
      "trades": "171"
    },
    {
      "date": "2022-08-12",
      "bid": "4.992",
      "ask": "5.0138",
      "open": "5.0865",
      "high": "5.4789",
      "low": "4.9775",
      "close": "5.0138",
      "average": "5.214",
      "volume": "269176.81",
      "turnover": "1403498.25",
      "trades": "293"
    },
    {
      "date": "2022-08-15",
      "bid": "5.0574",
      "ask": "5.0865",
      "open": "5.0138",
      "high": "5.21",
      "low": "5.0138",
      "close": "5.0865",
      "average": "5.0875",
      "volume": "55991.28",
      "turnover": "284859.27",
      "trades": "93"
    },
    {
      "date": "2022-08-16",
      "bid": "5.1519",
      "ask": "5.2318",
      "open": "5.1955",
      "high": "5.4135",
      "low": "5.0865",
      "close": "5.1301",
      "average": "5.1927",
      "volume": "62301.07",
      "turnover": "323513.98",
      "trades": "93"
    },
    {
      "date": "2022-08-17",
      "bid": "4.9993",
      "ask": "5.101",
      "open": "5.2609",
      "high": "5.2609",
      "low": "4.9775",
      "close": "4.9993",
      "average": "5.0897",
      "volume": "57623.43",
      "turnover": "293287.85",
      "trades": "106"
    },
    {
      "date": "2022-08-18",
      "bid": "4.8758",
      "ask": "4.9848",
      "open": "5.0502",
      "high": "5.2246",
      "low": "4.8685",
      "close": "4.8685",
      "average": "5.0041",
      "volume": "29989.73",
      "turnover": "150071.71",
      "trades": "76"
    },
    {
      "date": "2022-08-19",
      "bid": "4.8903",
      "ask": "5.0066",
      "open": "4.9048",
      "high": "5.0356",
      "low": "4.774",
      "close": "5.0066",
      "average": "4.8733",
      "volume": "55007.31",
      "turnover": "268068.34",
      "trades": "97"
    },
    {
      "date": "2022-08-22",
      "bid": "4.5924",
      "ask": "4.6505",
      "open": "5.0066",
      "high": "5.0066",
      "low": "4.5778",
      "close": "4.5778",
      "average": "4.8597",
      "volume": "30614.51",
      "turnover": "148779.74",
      "trades": "62"
    },
    {
      "date": "2022-08-23",
      "bid": "4.7958",
      "ask": "4.854",
      "open": "4.6796",
      "high": "4.9775",
      "low": "4.6723",
      "close": "4.7958",
      "average": "4.8343",
      "volume": "20378.48",
      "turnover": "98516.07",
      "trades": "80"
    },
    {
      "date": "2022-08-24",
      "bid": "4.6432",
      "ask": "4.6941",
      "open": "4.8685",
      "high": "4.8685",
      "low": "4.5851",
      "close": "4.6069",
      "average": "4.6801",
      "volume": "42340.95",
      "turnover": "198161.34",
      "trades": "78"
    },
    {
      "date": "2022-08-25",
      "bid": "4.7232",
      "ask": "4.7595",
      "open": "4.7232",
      "high": "4.8249",
      "low": "4.6796",
      "close": "4.7232",
      "average": "4.7369",
      "volume": "14970.09",
      "turnover": "70913.12",
      "trades": "77"
    },
    {
      "date": "2022-08-26",
      "bid": "4.3453",
      "ask": "4.4398",
      "open": "4.7232",
      "high": "4.8031",
      "low": "4.3598",
      "close": "4.3598",
      "average": "4.482",
      "volume": "215229.15",
      "turnover": "964663.32",
      "trades": "201"
    },
    {
      "date": "2022-08-29",
      "bid": "4.2872",
      "ask": "4.3162",
      "open": "4.3671",
      "high": "4.7886",
      "low": "4.1564",
      "close": "4.309",
      "average": "4.3229",
      "volume": "88692.09",
      "turnover": "383413.27",
      "trades": "132"
    },
    {
      "date": "2022-08-30",
      "bid": "4.2581",
      "ask": "4.3235",
      "open": "4.309",
      "high": "4.3598",
      "low": "4.2145",
      "close": "4.3162",
      "average": "4.2811",
      "volume": "32848.05",
      "turnover": "140628.73",
      "trades": "77"
    },
    {
      "date": "2022-08-31",
      "bid": "4.1927",
      "ask": "4.2145",
      "open": "4.3598",
      "high": "4.4761",
      "low": "4.1782",
      "close": "4.1927",
      "average": "4.2348",
      "volume": "68397.55",
      "turnover": "289654.64",
      "trades": "94"
    },
    {
      "date": "2022-09-01",
      "bid": "4.1782",
      "ask": "4.2145",
      "open": "4.1927",
      "high": "4.3526",
      "low": "4.0692",
      "close": "4.2145",
      "average": "4.1999",
      "volume": "102331.42",
      "turnover": "429786.71",
      "trades": "83"
    },
    {
      "date": "2022-09-02",
      "bid": "4.1782",
      "ask": "4.2218",
      "open": "4.2726",
      "high": "4.2872",
      "low": "4.0764",
      "close": "4.1636",
      "average": "4.171",
      "volume": "29790.18",
      "turnover": "124256.69",
      "trades": "57"
    },
    {
      "date": "2022-09-05",
      "bid": "4.1128",
      "ask": "4.1636",
      "open": "4.1636",
      "high": "4.5778",
      "low": "4.1128",
      "close": "4.1636",
      "average": "4.2107",
      "volume": "85524.12",
      "turnover": "360117.89",
      "trades": "83"
    },
    {
      "date": "2022-09-06",
      "bid": "4.1055",
      "ask": "4.1418",
      "open": "4.1636",
      "high": "4.1636",
      "low": "3.9965",
      "close": "4.1055",
      "average": "4.1265",
      "volume": "115334.95",
      "turnover": "475940.98",
      "trades": "74"
    },
    {
      "date": "2022-09-07",
      "bid": "4.0837",
      "ask": "4.1418",
      "open": "4.12",
      "high": "4.3526",
      "low": "3.9965",
      "close": "4.1564",
      "average": "4.159",
      "volume": "80934.56",
      "turnover": "336610.27",
      "trades": "111"
    },
    {
      "date": "2022-09-08",
      "bid": "4.0837",
      "ask": "4.1273",
      "open": "4.1564",
      "high": "4.2072",
      "low": "4.0692",
      "close": "4.1346",
      "average": "4.148",
      "volume": "99005.19",
      "turnover": "410674.81",
      "trades": "61"
    },
    {
      "date": "2022-09-09",
      "bid": "4.091",
      "ask": "4.1128",
      "open": "4.1346",
      "high": "4.1927",
      "low": "4.0692",
      "close": "4.1128",
      "average": "4.1001",
      "volume": "38890.86",
      "turnover": "159459.06",
      "trades": "63"
    },
    {
      "date": "2022-09-12",
      "bid": "4.0764",
      "ask": "4.1273",
      "open": "4.0692",
      "high": "4.1418",
      "low": "4.0692",
      "close": "4.1273",
      "average": "4.0876",
      "volume": "35044.44",
      "turnover": "143249.1",
      "trades": "152"
    },
    {
      "date": "2022-09-13",
      "bid": "4.2072",
      "ask": "4.2145",
      "open": "4.1418",
      "high": "4.3598",
      "low": "4.1273",
      "close": "4.2145",
      "average": "4.2841",
      "volume": "74476.14",
      "turnover": "319068.39",
      "trades": "146"
    },
    {
      "date": "2022-09-14",
      "bid": "4.1564",
      "ask": "4.2072",
      "open": "4.2145",
      "high": "4.4252",
      "low": "4.1491",
      "close": "4.2072",
      "average": "4.2289",
      "volume": "42335.44",
      "turnover": "179033.43",
      "trades": "82"
    },
    {
      "date": "2022-09-15",
      "bid": "4.1854",
      "ask": "4.2145",
      "open": "4.2145",
      "high": "4.4252",
      "low": "4.1636",
      "close": "4.1854",
      "average": "4.2296",
      "volume": "115696.88",
      "turnover": "489355.12",
      "trades": "110"
    },
    {
      "date": "2022-09-16",
      "bid": "4.0982",
      "ask": "4.1418",
      "open": "4.1854",
      "high": "4.2145",
      "low": "4.0401",
      "close": "4.0401",
      "average": "4.1103",
      "volume": "118985.96",
      "turnover": "489077.82",
      "trades": "95"
    },
    {
      "date": "2022-09-19",
      "bid": "3.8585",
      "ask": "3.9384",
      "open": "4.0329",
      "high": "4.0401",
      "low": "3.7422",
      "close": "3.9384",
      "average": "3.888",
      "volume": "101274.51",
      "turnover": "393766.35",
      "trades": "134"
    },
    {
      "date": "2022-09-20",
      "bid": "3.7858",
      "ask": "3.8221",
      "open": "3.7059",
      "high": "3.9384",
      "low": "3.7059",
      "close": "3.7931",
      "average": "3.8236",
      "volume": "90788.01",
      "turnover": "347141.99",
      "trades": "86"
    },
    {
      "date": "2022-09-21",
      "bid": "3.8149",
      "ask": "3.9239",
      "open": "3.7931",
      "high": "3.9893",
      "low": "3.6768",
      "close": "3.7931",
      "average": "3.851",
      "volume": "85839.27",
      "turnover": "330576.16",
      "trades": "128"
    },
    {
      "date": "2022-09-22",
      "bid": "3.6623",
      "ask": "3.7131",
      "open": "3.7858",
      "high": "3.9893",
      "low": "3.6623",
      "close": "3.7059",
      "average": "3.7715",
      "volume": "68063.14",
      "turnover": "256709.26",
      "trades": "67"
    },
    {
      "date": "2022-09-23",
      "bid": "3.6477",
      "ask": "3.7059",
      "open": "3.6623",
      "high": "3.7858",
      "low": "3.6405",
      "close": "3.6405",
      "average": "3.7341",
      "volume": "79793.71",
      "turnover": "297960.54",
      "trades": "88"
    },
    {
      "date": "2022-09-26",
      "bid": "3.6477",
      "ask": "3.7713",
      "open": "3.6477",
      "high": "3.9965",
      "low": "3.6332",
      "close": "3.7713",
      "average": "3.7325",
      "volume": "38278.46",
      "turnover": "142878.09",
      "trades": "118"
    },
    {
      "date": "2022-09-27",
      "bid": "3.8149",
      "ask": "3.8585",
      "open": "3.7713",
      "high": "3.9166",
      "low": "3.764",
      "close": "3.8585",
      "average": "3.8335",
      "volume": "55868.8",
      "turnover": "214176.74",
      "trades": "74"
    },
    {
      "date": "2022-09-28",
      "bid": "3.8221",
      "ask": "3.8367",
      "open": "3.6695",
      "high": "3.8585",
      "low": "3.6332",
      "close": "3.8367",
      "average": "3.7503",
      "volume": "74817.44",
      "turnover": "280586.35",
      "trades": "42"
    },
    {
      "date": "2022-09-29",
      "bid": "4.0547",
      "ask": "4.0619",
      "open": "3.8367",
      "high": "4.0982",
      "low": "3.8367",
      "close": "4.0547",
      "average": "4.0181",
      "volume": "108506.34",
      "turnover": "435998.37",
      "trades": "121"
    },
    {
      "date": "2022-09-30",
      "bid": "4.0547",
      "ask": "4.1128",
      "open": "4.0547",
      "high": "4.3162",
      "low": "4.0547",
      "close": "4.12",
      "average": "4.1084",
      "volume": "72861.88",
      "turnover": "299351.95",
      "trades": "65"
    },
    {
      "date": "2022-10-03",
      "bid": "3.9457",
      "ask": "3.9675",
      "open": "3.8657",
      "high": "4.0474",
      "low": "3.6623",
      "close": "3.9457",
      "average": "3.8582",
      "volume": "91805.01",
      "turnover": "354201.66",
      "trades": "93"
    },
    {
      "date": "2022-10-04",
      "bid": "3.8803",
      "ask": "3.9093",
      "open": "3.8149",
      "high": "4.12",
      "low": "3.7785",
      "close": "3.982",
      "average": "3.916",
      "volume": "39134.45",
      "turnover": "153252.54",
      "trades": "60"
    },
    {
      "date": "2022-10-05",
      "bid": "3.8657",
      "ask": "3.9239",
      "open": "3.982",
      "high": "3.982",
      "low": "3.7931",
      "close": "3.9384",
      "average": "3.8662",
      "volume": "13485.19",
      "turnover": "52137.24",
      "trades": "35"
    },
    {
      "date": "2022-10-06",
      "bid": "3.7931",
      "ask": "3.8294",
      "open": "4.1055",
      "high": "4.1055",
      "low": "3.7858",
      "close": "3.8149",
      "average": "3.8382",
      "volume": "20148.66",
      "turnover": "77334.82",
      "trades": "50"
    },
    {
      "date": "2022-10-07",
      "bid": "3.7131",
      "ask": "3.764",
      "open": "3.8149",
      "high": "3.8149",
      "low": "3.7131",
      "close": "3.764",
      "average": "3.7596",
      "volume": "23389.56",
      "turnover": "87937.4",
      "trades": "58"
    },
    {
      "date": "2022-10-10",
      "bid": "3.8657",
      "ask": "3.8948",
      "open": "3.764",
      "high": "3.9239",
      "low": "3.7277",
      "close": "3.8657",
      "average": "3.8875",
      "volume": "27143.78",
      "turnover": "105522.67",
      "trades": "56"
    },
    {
      "date": "2022-10-11",
      "bid": "3.8076",
      "ask": "3.8367",
      "open": "3.8657",
      "high": "3.8875",
      "low": "3.7931",
      "close": "3.8367",
      "average": "3.8553",
      "volume": "22661.56",
      "turnover": "87368.98",
      "trades": "53"
    },
    {
      "date": "2022-10-12",
      "bid": "3.7204",
      "ask": "3.764",
      "open": "3.7422",
      "high": "3.8294",
      "low": "3.7059",
      "close": "3.7204",
      "average": "3.7585",
      "volume": "28546.11",
      "turnover": "107292.83",
      "trades": "56"
    },
    {
      "date": "2022-10-13",
      "bid": "3.5533",
      "ask": "3.6005",
      "open": "3.7059",
      "high": "3.7204",
      "low": "3.3425",
      "close": "3.6005",
      "average": "3.5861",
      "volume": "125094.82",
      "turnover": "448611.5",
      "trades": "104"
    },
    {
      "date": "2022-10-14",
      "bid": "3.6695",
      "ask": "3.7349",
      "open": "3.6005",
      "high": "3.8367",
      "low": "3.4988",
      "close": "3.6695",
      "average": "3.6192",
      "volume": "31405.82",
      "turnover": "113666.61",
      "trades": "62"
    },
    {
      "date": "2022-10-17",
      "bid": "3.5242",
      "ask": "3.5605",
      "open": "3.4733",
      "high": "3.8076",
      "low": "3.4733",
      "close": "3.6332",
      "average": "3.5742",
      "volume": "30522.31",
      "turnover": "109094.86",
      "trades": "77"
    },
    {
      "date": "2022-10-18",
      "bid": "3.7059",
      "ask": "3.7422",
      "open": "3.7785",
      "high": "3.7785",
      "low": "3.5969",
      "close": "3.7204",
      "average": "3.6425",
      "volume": "26801.11",
      "turnover": "97623.71",
      "trades": "56"
    },
    {
      "date": "2022-10-19",
      "bid": "3.5751",
      "ask": "3.6223",
      "open": "3.7422",
      "high": "3.7422",
      "low": "3.3098",
      "close": "3.6223",
      "average": "3.5122",
      "volume": "137282.28",
      "turnover": "482171.06",
      "trades": "131"
    },
    {
      "date": "2022-10-20",
      "bid": "3.4661",
      "ask": "3.5206",
      "open": "3.6187",
      "high": "3.6187",
      "low": "3.3898",
      "close": "3.5206",
      "average": "3.4586",
      "volume": "26081.37",
      "turnover": "90205.15",
      "trades": "50"
    },
    {
      "date": "2022-10-21",
      "bid": "3.3389",
      "ask": "3.3716",
      "open": "3.5169",
      "high": "3.5169",
      "low": "3.2699",
      "close": "3.3425",
      "average": "3.3825",
      "volume": "45109.82",
      "turnover": "152586.61",
      "trades": "72"
    },
    {
      "date": "2022-10-24",
      "bid": "3.2808",
      "ask": "3.3062",
      "open": "3.3425",
      "high": "3.3425",
      "low": "3.2808",
      "close": "3.3062",
      "average": "3.326",
      "volume": "44760.27",
      "turnover": "148874.38",
      "trades": "63"
    },
    {
      "date": "2022-10-25",
      "bid": "3.4079",
      "ask": "3.5024",
      "open": "3.3062",
      "high": "3.5315",
      "low": "3.2481",
      "close": "3.506",
      "average": "3.3055",
      "volume": "52685.7",
      "turnover": "174158.85",
      "trades": "57"
    },
    {
      "date": "2022-10-26",
      "bid": "3.5533",
      "ask": "3.7422",
      "open": "3.4842",
      "high": "3.7349",
      "low": "3.3825",
      "close": "3.6695",
      "average": "3.4638",
      "volume": "35705",
      "turnover": "123676.88",
      "trades": "83"
    },
    {
      "date": "2022-10-27",
      "bid": "3.6623",
      "ask": "3.7349",
      "open": "3.6695",
      "high": "3.8221",
      "low": "3.6405",
      "close": "3.7349",
      "average": "3.7335",
      "volume": "46557.56",
      "turnover": "173822.8",
      "trades": "75"
    },
    {
      "date": "2022-10-28",
      "bid": "3.7059",
      "ask": "3.8149",
      "open": "3.7349",
      "high": "3.8149",
      "low": "3.7131",
      "close": "3.8149",
      "average": "3.7717",
      "volume": "17163.72",
      "turnover": "64737.11",
      "trades": "40"
    },
    {
      "date": "2022-10-31",
      "bid": "3.6332",
      "ask": "3.7059",
      "open": "3.8149",
      "high": "3.8149",
      "low": "3.5605",
      "close": "3.6332",
      "average": "3.6524",
      "volume": "36090.33",
      "turnover": "131818.2",
      "trades": "57"
    },
    {
      "date": "2022-11-01",
      "bid": "3.4697",
      "ask": "3.5387",
      "open": "3.6332",
      "high": "3.8367",
      "low": "2.9865",
      "close": "3.5024",
      "average": "3.4021",
      "volume": "108210.46",
      "turnover": "368149.98",
      "trades": "157"
    },
    {
      "date": "2022-11-02",
      "bid": "3.5787",
      "ask": "3.6405",
      "open": "3.5024",
      "high": "3.7713",
      "low": "3.4879",
      "close": "3.6405",
      "average": "3.544",
      "volume": "49590.67",
      "turnover": "175750.87",
      "trades": "59"
    },
    {
      "date": "2022-11-03",
      "bid": "3.546",
      "ask": "3.6259",
      "open": "3.6623",
      "high": "3.6623",
      "low": "3.4624",
      "close": "3.6259",
      "average": "3.5386",
      "volume": "35710.51",
      "turnover": "126365.63",
      "trades": "49"
    },
    {
      "date": "2022-11-04",
      "bid": "3.5387",
      "ask": "3.6296",
      "open": "3.6695",
      "high": "3.6695",
      "low": "3.4515",
      "close": "3.6332",
      "average": "3.5697",
      "volume": "27392.87",
      "turnover": "97784.37",
      "trades": "35"
    },
    {
      "date": "2022-11-07",
      "bid": "3.4951",
      "ask": "3.5315",
      "open": "3.6332",
      "high": "3.6623",
      "low": "3.3353",
      "close": "3.4951",
      "average": "3.4468",
      "volume": "47289.69",
      "turnover": "163000.48",
      "trades": "91"
    },
    {
      "date": "2022-11-08",
      "bid": "3.4261",
      "ask": "3.4697",
      "open": "3.4951",
      "high": "3.4951",
      "low": "3.4152",
      "close": "3.4697",
      "average": "3.4499",
      "volume": "27436.91",
      "turnover": "94654.07",
      "trades": "56"
    },
    {
      "date": "2022-11-09",
      "bid": "3.3425",
      "ask": "3.4842",
      "open": "3.4261",
      "high": "3.586",
      "low": "3.3316",
      "close": "3.4806",
      "average": "3.3959",
      "volume": "63260.27",
      "turnover": "214830.07",
      "trades": "108"
    },
    {
      "date": "2022-11-10",
      "bid": "3.6841",
      "ask": "3.7567",
      "open": "3.4806",
      "high": "3.7785",
      "low": "3.3571",
      "close": "3.7567",
      "average": "3.5657",
      "volume": "104324.13",
      "turnover": "371993.06",
      "trades": "153"
    },
    {
      "date": "2022-11-11",
      "bid": "3.6332",
      "ask": "3.7349",
      "open": "3.4879",
      "high": "3.7567",
      "low": "3.4879",
      "close": "3.6405",
      "average": "3.6526",
      "volume": "101399.74",
      "turnover": "370379.72",
      "trades": "138"
    },
    {
      "date": "2022-11-14",
      "bid": "3.4988",
      "ask": "3.586",
      "open": "3.6405",
      "high": "3.6695",
      "low": "3.4443",
      "close": "3.4988",
      "average": "3.5832",
      "volume": "46784.63",
      "turnover": "167641.98",
      "trades": "74"
    },
    {
      "date": "2022-11-15",
      "bid": "3.368",
      "ask": "3.4261",
      "open": "3.4988",
      "high": "3.4988",
      "low": "3.3425",
      "close": "3.3425",
      "average": "3.4093",
      "volume": "61908.86",
      "turnover": "211070.64",
      "trades": "82"
    },
    {
      "date": "2022-11-16",
      "bid": "3.4152",
      "ask": "3.4879",
      "open": "3.3571",
      "high": "3.6986",
      "low": "3.3316",
      "close": "3.4588",
      "average": "3.4367",
      "volume": "33424.67",
      "turnover": "114871.95",
      "trades": "65"
    },
    {
      "date": "2022-11-17",
      "bid": "3.4116",
      "ask": "3.4334",
      "open": "3.4879",
      "high": "3.4879",
      "low": "3.4225",
      "close": "3.4334",
      "average": "3.4318",
      "volume": "5479.95",
      "turnover": "18806.05",
      "trades": "29"
    },
    {
      "date": "2022-11-18",
      "bid": "3.3062",
      "ask": "3.3643",
      "open": "3.4334",
      "high": "3.477",
      "low": "3.2699",
      "close": "3.3643",
      "average": "3.3257",
      "volume": "49014.05",
      "turnover": "163012.51",
      "trades": "66"
    },
    {
      "date": "2022-11-21",
      "bid": "3.2989",
      "ask": "3.3643",
      "open": "3.3716",
      "high": "3.4116",
      "low": "3.2989",
      "close": "3.3643",
      "average": "3.3378",
      "volume": "27125.89",
      "turnover": "90541.65",
      "trades": "56"
    },
    {
      "date": "2022-11-22",
      "bid": "3.2481",
      "ask": "3.2699",
      "open": "3.3425",
      "high": "3.4624",
      "low": "3.2081",
      "close": "3.2481",
      "average": "3.2877",
      "volume": "19353.22",
      "turnover": "63627.54",
      "trades": "63"
    },
    {
      "date": "2022-11-23",
      "bid": "3.2989",
      "ask": "3.3026",
      "open": "3.2481",
      "high": "3.4043",
      "low": "3.2335",
      "close": "3.3026",
      "average": "3.3094",
      "volume": "12308.56",
      "turnover": "40734.82",
      "trades": "50"
    },
    {
      "date": "2022-11-24",
      "bid": "3.3098",
      "ask": "3.3825",
      "open": "3.3062",
      "high": "3.3825",
      "low": "3.2699",
      "close": "3.3825",
      "average": "3.3175",
      "volume": "59471.64",
      "turnover": "197300.86",
      "trades": "59"
    },
    {
      "date": "2022-11-25",
      "bid": "3.3316",
      "ask": "3.3789",
      "open": "3.3825",
      "high": "3.3825",
      "low": "3.3062",
      "close": "3.3752",
      "average": "3.3366",
      "volume": "25960.27",
      "turnover": "86620.96",
      "trades": "37"
    },
    {
      "date": "2022-11-28",
      "bid": "3.2844",
      "ask": "3.328",
      "open": "3.3716",
      "high": "3.3716",
      "low": "3.219",
      "close": "3.3244",
      "average": "3.2907",
      "volume": "27899.31",
      "turnover": "91809.69",
      "trades": "90"
    },
    {
      "date": "2022-11-29",
      "bid": "3.288",
      "ask": "3.328",
      "open": "3.2844",
      "high": "3.328",
      "low": "3.2771",
      "close": "3.328",
      "average": "3.2947",
      "volume": "29440.63",
      "turnover": "96999.75",
      "trades": "49"
    },
    {
      "date": "2022-11-30",
      "bid": "3.2299",
      "ask": "3.2553",
      "open": "3.328",
      "high": "3.328",
      "low": "3.2117",
      "close": "3.2553",
      "average": "3.2572",
      "volume": "47381.9",
      "turnover": "154336.44",
      "trades": "73"
    },
    {
      "date": "2022-12-01",
      "bid": "3.1536",
      "ask": "3.1681",
      "open": "3.2553",
      "high": "3.2553",
      "low": "3.1245",
      "close": "3.1681",
      "average": "3.1583",
      "volume": "100604.31",
      "turnover": "317737.29",
      "trades": "117"
    },
    {
      "date": "2022-12-02",
      "bid": "3.0591",
      "ask": "3.0955",
      "open": "3.1681",
      "high": "3.1681",
      "low": "2.9937",
      "close": "3.0955",
      "average": "3.0741",
      "volume": "107156.31",
      "turnover": "329414.93",
      "trades": "126"
    },
    {
      "date": "2022-12-05",
      "bid": "2.8993",
      "ask": "2.9065",
      "open": "3.0482",
      "high": "3.0519",
      "low": "2.8993",
      "close": "2.9065",
      "average": "2.961",
      "volume": "122100.25",
      "turnover": "361549.98",
      "trades": "178"
    },
    {
      "date": "2022-12-06",
      "bid": "2.9065",
      "ask": "2.9429",
      "open": "2.9065",
      "high": "2.9792",
      "low": "2.8775",
      "close": "2.9102",
      "average": "2.9093",
      "volume": "138787.82",
      "turnover": "403785.32",
      "trades": "73"
    },
    {
      "date": "2022-12-07",
      "bid": "2.8629",
      "ask": "2.8702",
      "open": "2.9211",
      "high": "2.9211",
      "low": "2.8375",
      "close": "2.8484",
      "average": "2.8909",
      "volume": "53135.71",
      "turnover": "153615.56",
      "trades": "83"
    },
    {
      "date": "2022-12-08",
      "bid": "2.8847",
      "ask": "2.9029",
      "open": "2.852",
      "high": "2.9029",
      "low": "2.852",
      "close": "2.892",
      "average": "2.8854",
      "volume": "34016.43",
      "turnover": "98153.4",
      "trades": "39"
    },
    {
      "date": "2022-12-09",
      "bid": "2.8084",
      "ask": "2.8339",
      "open": "2.892",
      "high": "2.9356",
      "low": "2.8084",
      "close": "2.8339",
      "average": "2.8798",
      "volume": "94145.89",
      "turnover": "271125.47",
      "trades": "80"
    },
    {
      "date": "2022-12-12",
      "bid": "2.7321",
      "ask": "2.7467",
      "open": "2.7648",
      "high": "2.8339",
      "low": "2.7031",
      "close": "2.7358",
      "average": "2.7633",
      "volume": "22474.4",
      "turnover": "62104.83",
      "trades": "45"
    },
    {
      "date": "2022-12-13",
      "bid": "2.6232",
      "ask": "2.6522",
      "open": "2.7394",
      "high": "2.7612",
      "low": "2.5578",
      "close": "2.6522",
      "average": "2.6298",
      "volume": "70961.38",
      "turnover": "186622.31",
      "trades": "103"
    },
    {
      "date": "2022-12-14",
      "bid": "2.5759",
      "ask": "2.5868",
      "open": "2.4742",
      "high": "2.645",
      "low": "2.4742",
      "close": "2.5759",
      "average": "2.5738",
      "volume": "42017.54",
      "turnover": "108146.72",
      "trades": "71"
    },
    {
      "date": "2022-12-15",
      "bid": "2.6159",
      "ask": "2.6704",
      "open": "2.5941",
      "high": "2.7503",
      "low": "2.5868",
      "close": "2.6704",
      "average": "2.6947",
      "volume": "122090.62",
      "turnover": "328996.58",
      "trades": "110"
    },
    {
      "date": "2022-12-16",
      "bid": "2.5868",
      "ask": "2.5905",
      "open": "2.6159",
      "high": "2.6886",
      "low": "2.5432",
      "close": "2.6123",
      "average": "2.6038",
      "volume": "132623.91",
      "turnover": "345328.44",
      "trades": "58"
    },
    {
      "date": "2022-12-19",
      "bid": "2.5214",
      "ask": "2.5432",
      "open": "2.5432",
      "high": "2.5977",
      "low": "2.5178",
      "close": "2.5432",
      "average": "2.5397",
      "volume": "64314.42",
      "turnover": "163340.06",
      "trades": "59"
    },
    {
      "date": "2022-12-20",
      "bid": "2.5868",
      "ask": "2.6704",
      "open": "2.4706",
      "high": "2.9719",
      "low": "2.3252",
      "close": "2.6704",
      "average": "2.5378",
      "volume": "126797.16",
      "turnover": "321796.09",
      "trades": "82"
    },
    {
      "date": "2022-12-21",
      "bid": "2.6522",
      "ask": "2.7176",
      "open": "2.6704",
      "high": "2.8411",
      "low": "2.6195",
      "close": "2.6995",
      "average": "2.7033",
      "volume": "134763.87",
      "turnover": "364313.46",
      "trades": "87"
    },
    {
      "date": "2022-12-22",
      "bid": "2.6886",
      "ask": "2.7249",
      "open": "2.6995",
      "high": "2.8302",
      "low": "2.6886",
      "close": "2.7249",
      "average": "2.6964",
      "volume": "191717.11",
      "turnover": "516955.33",
      "trades": "72"
    },
    {
      "date": "2022-12-23",
      "bid": "2.8411",
      "ask": "2.8738",
      "open": "2.7975",
      "high": "2.9429",
      "low": "2.7321",
      "close": "2.8484",
      "average": "2.8169",
      "volume": "194802.5",
      "turnover": "548758.99",
      "trades": "85"
    },
    {
      "date": "2022-12-27",
      "bid": "2.7249",
      "ask": "2.8121",
      "open": "2.8993",
      "high": "2.9719",
      "low": "2.6995",
      "close": "2.6995",
      "average": "2.852",
      "volume": "202134.79",
      "turnover": "576489.77",
      "trades": "133"
    },
    {
      "date": "2022-12-28",
      "bid": "2.6958",
      "ask": "2.7031",
      "open": "2.6886",
      "high": "2.8666",
      "low": "2.6777",
      "close": "2.6958",
      "average": "2.7106",
      "volume": "63673.12",
      "turnover": "172598.5",
      "trades": "70"
    },
    {
      "date": "2022-12-29",
      "bid": "3.0301",
      "ask": "3.0482",
      "open": "2.6958",
      "high": "3.1245",
      "low": "2.6958",
      "close": "3.0482",
      "average": "2.9488",
      "volume": "322995.11",
      "turnover": "952473.33",
      "trades": "280"
    },
    {
      "date": "2022-12-30",
      "bid": "2.9429",
      "ask": "2.9865",
      "open": "3.0519",
      "high": "3.0809",
      "low": "2.8847",
      "close": "2.9429",
      "average": "2.9756",
      "volume": "141640.64",
      "turnover": "421474.31",
      "trades": "143"
    },
    {
      "date": "2023-01-02",
      "bid": "2.8375",
      "ask": "2.9029",
      "open": "2.9065",
      "high": "2.9065",
      "low": "2.7321",
      "close": "2.8484",
      "average": "2.809",
      "volume": "210072.61",
      "turnover": "590096.14",
      "trades": "137"
    },
    {
      "date": "2023-01-03",
      "bid": "2.9865",
      "ask": "3.0119",
      "open": "2.9065",
      "high": "3.1245",
      "low": "2.9065",
      "close": "3.0119",
      "average": "3.031",
      "volume": "152015.67",
      "turnover": "460771.76",
      "trades": "129"
    },
    {
      "date": "2023-01-04",
      "bid": "2.9465",
      "ask": "2.9683",
      "open": "3.0083",
      "high": "3.0083",
      "low": "2.9138",
      "close": "2.9429",
      "average": "2.9546",
      "volume": "85861.29",
      "turnover": "253687.38",
      "trades": "76"
    },
    {
      "date": "2023-01-05",
      "bid": "2.932",
      "ask": "2.9865",
      "open": "2.9574",
      "high": "2.9937",
      "low": "2.9102",
      "close": "2.9865",
      "average": "2.954",
      "volume": "30621.39",
      "turnover": "90457.15",
      "trades": "29"
    },
    {
      "date": "2023-01-09",
      "bid": "3.1245",
      "ask": "3.1827",
      "open": "2.9937",
      "high": "3.1863",
      "low": "2.9792",
      "close": "3.1827",
      "average": "3.036",
      "volume": "104610.37",
      "turnover": "317603.79",
      "trades": "85"
    },
    {
      "date": "2023-01-10",
      "bid": "3.0882",
      "ask": "3.1572",
      "open": "3.0519",
      "high": "3.1972",
      "low": "3.0519",
      "close": "3.1572",
      "average": "3.1102",
      "volume": "103267.22",
      "turnover": "321182.63",
      "trades": "74"
    },
    {
      "date": "2023-01-11",
      "bid": "3.0155",
      "ask": "3.0773",
      "open": "3.1972",
      "high": "3.1972",
      "low": "2.9937",
      "close": "3.0228",
      "average": "3.0376",
      "volume": "129751.82",
      "turnover": "394140.25",
      "trades": "94"
    },
    {
      "date": "2023-01-12",
      "bid": "3.3062",
      "ask": "3.328",
      "open": "3.0519",
      "high": "3.3825",
      "low": "2.9065",
      "close": "3.3607",
      "average": "3.2372",
      "volume": "161679.21",
      "turnover": "523396.8",
      "trades": "146"
    },
    {
      "date": "2023-01-13",
      "bid": "3.2917",
      "ask": "3.3898",
      "open": "3.3607",
      "high": "3.5278",
      "low": "3.2699",
      "close": "3.4152",
      "average": "3.3981",
      "volume": "122471.82",
      "turnover": "416174.99",
      "trades": "131"
    },
    {
      "date": "2023-01-16",
      "bid": "3.3207",
      "ask": "3.4079",
      "open": "3.1972",
      "high": "3.5278",
      "low": "3.1972",
      "close": "3.4079",
      "average": "3.3858",
      "volume": "66487.41",
      "turnover": "225116.21",
      "trades": "69"
    },
    {
      "date": "2023-01-17",
      "bid": "3.3825",
      "ask": "3.397",
      "open": "3.4079",
      "high": "3.4079",
      "low": "3.2735",
      "close": "3.3825",
      "average": "3.3252",
      "volume": "21083.08",
      "turnover": "70106.65",
      "trades": "35"
    },
    {
      "date": "2023-01-18",
      "bid": "3.4007",
      "ask": "3.4806",
      "open": "3.259",
      "high": "3.4806",
      "low": "3.259",
      "close": "3.4806",
      "average": "3.4597",
      "volume": "88544.84",
      "turnover": "306341.64",
      "trades": "63"
    },
    {
      "date": "2023-01-19",
      "bid": "3.6187",
      "ask": "3.7422",
      "open": "3.3898",
      "high": "3.8512",
      "low": "3.3825",
      "close": "3.7422",
      "average": "3.5129",
      "volume": "123677.36",
      "turnover": "434479.17",
      "trades": "103"
    },
    {
      "date": "2023-01-20",
      "bid": "3.9093",
      "ask": "3.9457",
      "open": "3.7422",
      "high": "3.9457",
      "low": "3.7422",
      "close": "3.9457",
      "average": "3.8752",
      "volume": "88796.68",
      "turnover": "344113.93",
      "trades": "132"
    },
    {
      "date": "2023-01-23",
      "bid": "3.8803",
      "ask": "3.8875",
      "open": "3.9457",
      "high": "3.9965",
      "low": "3.7858",
      "close": "3.8875",
      "average": "3.9023",
      "volume": "96519.81",
      "turnover": "376652.64",
      "trades": "124"
    },
    {
      "date": "2023-01-24",
      "bid": "3.8367",
      "ask": "3.873",
      "open": "3.8003",
      "high": "3.9893",
      "low": "3.8003",
      "close": "3.873",
      "average": "3.8667",
      "volume": "14959.08",
      "turnover": "57842.14",
      "trades": "43"
    },
    {
      "date": "2023-01-25",
      "bid": "4.1418",
      "ask": "4.1636",
      "open": "3.873",
      "high": "4.1636",
      "low": "3.873",
      "close": "4.1491",
      "average": "4.0352",
      "volume": "88923.29",
      "turnover": "358831.46",
      "trades": "189"
    },
    {
      "date": "2023-01-26",
      "bid": "3.6695",
      "ask": "3.764",
      "open": "4.1636",
      "high": "4.3235",
      "low": "3.5642",
      "close": "3.7567",
      "average": "3.935",
      "volume": "224691.77",
      "turnover": "884170.06",
      "trades": "227"
    },
    {
      "date": "2023-01-27",
      "bid": "3.5896",
      "ask": "3.6223",
      "open": "3.764",
      "high": "3.9384",
      "low": "3.4879",
      "close": "3.6187",
      "average": "3.6506",
      "volume": "142660.39",
      "turnover": "520811.53",
      "trades": "155"
    },
    {
      "date": "2023-01-30",
      "bid": "3.5605",
      "ask": "3.5932",
      "open": "3.6187",
      "high": "3.7785",
      "low": "3.5533",
      "close": "3.5605",
      "average": "3.601",
      "volume": "34039.83",
      "turnover": "122579.83",
      "trades": "66"
    },
    {
      "date": "2023-01-31",
      "bid": "3.3861",
      "ask": "3.4007",
      "open": "3.5605",
      "high": "3.5605",
      "low": "3.2735",
      "close": "3.4007",
      "average": "3.3542",
      "volume": "80468.03",
      "turnover": "269908.21",
      "trades": "103"
    },
    {
      "date": "2023-02-01",
      "bid": "3.4915",
      "ask": "3.5642",
      "open": "3.3825",
      "high": "3.6768",
      "low": "3.3716",
      "close": "3.5642",
      "average": "3.4815",
      "volume": "43212.07",
      "turnover": "150443.58",
      "trades": "68"
    },
    {
      "date": "2023-02-02",
      "bid": "3.6332",
      "ask": "3.7204",
      "open": "3.5642",
      "high": "3.7422",
      "low": "3.1972",
      "close": "3.7422",
      "average": "3.5811",
      "volume": "90463.23",
      "turnover": "323962.91",
      "trades": "117"
    },
    {
      "date": "2023-02-03",
      "bid": "3.7059",
      "ask": "3.7422",
      "open": "3.7422",
      "high": "4.0692",
      "low": "3.5932",
      "close": "3.7422",
      "average": "3.7665",
      "volume": "88846.22",
      "turnover": "334647.84",
      "trades": "108"
    },
    {
      "date": "2023-02-06",
      "bid": "3.5496",
      "ask": "3.5605",
      "open": "3.7422",
      "high": "3.7422",
      "low": "3.437",
      "close": "3.5496",
      "average": "3.5922",
      "volume": "44809.82",
      "turnover": "160966.97",
      "trades": "62"
    },
    {
      "date": "2023-02-07",
      "bid": "3.655",
      "ask": "3.7131",
      "open": "4.0547",
      "high": "4.0547",
      "low": "3.5569",
      "close": "3.7131",
      "average": "3.6534",
      "volume": "69919.61",
      "turnover": "255447.27",
      "trades": "91"
    },
    {
      "date": "2023-02-08",
      "bid": "3.5896",
      "ask": "3.6332",
      "open": "3.7131",
      "high": "3.9021",
      "low": "3.5969",
      "close": "3.6332",
      "average": "3.6438",
      "volume": "72744.91",
      "turnover": "265069.66",
      "trades": "89"
    },
    {
      "date": "2023-02-09",
      "bid": "3.5024",
      "ask": "3.546",
      "open": "3.8657",
      "high": "3.8657",
      "low": "3.2699",
      "close": "3.506",
      "average": "3.4923",
      "volume": "93485.33",
      "turnover": "326485.33",
      "trades": "95"
    },
    {
      "date": "2023-02-10",
      "bid": "3.3643",
      "ask": "3.4152",
      "open": "3.506",
      "high": "3.6841",
      "low": "3.3571",
      "close": "3.4152",
      "average": "3.4018",
      "volume": "71605.43",
      "turnover": "243594.28",
      "trades": "87"
    },
    {
      "date": "2023-02-13",
      "bid": "3.3425",
      "ask": "3.3571",
      "open": "3.4116",
      "high": "3.5424",
      "low": "3.3571",
      "close": "3.3571",
      "average": "3.4012",
      "volume": "40123.92",
      "turnover": "136470.83",
      "trades": "41"
    },
    {
      "date": "2023-02-14",
      "bid": "3.3825",
      "ask": "3.3861",
      "open": "3.3534",
      "high": "3.6695",
      "low": "3.3534",
      "close": "3.3825",
      "average": "3.4154",
      "volume": "34107.26",
      "turnover": "116492.79",
      "trades": "70"
    },
    {
      "date": "2023-02-15",
      "bid": "3.368",
      "ask": "3.3861",
      "open": "3.3425",
      "high": "3.6695",
      "low": "3.3425",
      "close": "3.3643",
      "average": "3.401",
      "volume": "51160.89",
      "turnover": "173999.45",
      "trades": "53"
    },
    {
      "date": "2023-02-16",
      "bid": "3.3789",
      "ask": "3.4152",
      "open": "3.3643",
      "high": "3.6223",
      "low": "3.3425",
      "close": "3.4152",
      "average": "3.4408",
      "volume": "59764.77",
      "turnover": "205646.19",
      "trades": "51"
    },
    {
      "date": "2023-02-17",
      "bid": "3.1173",
      "ask": "3.2081",
      "open": "3.4152",
      "high": "3.6296",
      "low": "2.9065",
      "close": "3.2081",
      "average": "3.2441",
      "volume": "209112.03",
      "turnover": "678396",
      "trades": "146"
    },
    {
      "date": "2023-02-20",
      "bid": "3.11",
      "ask": "3.1354",
      "open": "3.2081",
      "high": "3.4116",
      "low": "2.9792",
      "close": "3.1354",
      "average": "3.1378",
      "volume": "81152",
      "turnover": "254643.91",
      "trades": "67"
    },
    {
      "date": "2023-02-21",
      "bid": "3.0519",
      "ask": "3.0955",
      "open": "3.3425",
      "high": "3.3425",
      "low": "3.0519",
      "close": "3.0955",
      "average": "3.0934",
      "volume": "35619.68",
      "turnover": "110186.27",
      "trades": "38"
    },
    {
      "date": "2023-02-22",
      "bid": "3.0155",
      "ask": "3.0373",
      "open": "3.001",
      "high": "3.4152",
      "low": "3.001",
      "close": "3.0446",
      "average": "3.0551",
      "volume": "37066.05",
      "turnover": "113242.85",
      "trades": "53"
    },
    {
      "date": "2023-02-23",
      "bid": "2.9138",
      "ask": "2.9429",
      "open": "3.0337",
      "high": "3.0373",
      "low": "2.7939",
      "close": "2.9429",
      "average": "2.9478",
      "volume": "64374.98",
      "turnover": "189767.86",
      "trades": "51"
    },
    {
      "date": "2023-02-24",
      "bid": "2.9828",
      "ask": "3.0373",
      "open": "2.9429",
      "high": "3.1972",
      "low": "2.9429",
      "close": "3.0373",
      "average": "3.0623",
      "volume": "35289.4",
      "turnover": "108066.93",
      "trades": "55"
    },
    {
      "date": "2023-02-27",
      "bid": "3.0519",
      "ask": "3.1609",
      "open": "3.0519",
      "high": "3.2953",
      "low": "3.0519",
      "close": "3.1609",
      "average": "3.1439",
      "volume": "51575.12",
      "turnover": "162148.17",
      "trades": "60"
    },
    {
      "date": "2023-02-28",
      "bid": "3.0264",
      "ask": "3.1936",
      "open": "3.1609",
      "high": "3.2771",
      "low": "2.9865",
      "close": "3.1936",
      "average": "3.0235",
      "volume": "29569.99",
      "turnover": "89405.06",
      "trades": "38"
    },
    {
      "date": "2023-03-01",
      "bid": "3.0519",
      "ask": "3.1391",
      "open": "3.0846",
      "high": "3.2699",
      "low": "2.9937",
      "close": "3.1427",
      "average": "3.0746",
      "volume": "24123.07",
      "turnover": "74170.85",
      "trades": "44"
    },
    {
      "date": "2023-03-02",
      "bid": "3.001",
      "ask": "3.0846",
      "open": "3.1282",
      "high": "3.1282",
      "low": "3.001",
      "close": "3.0846",
      "average": "3.0282",
      "volume": "17500.89",
      "turnover": "52996.84",
      "trades": "44"
    },
    {
      "date": "2023-03-03",
      "bid": "2.9683",
      "ask": "2.9974",
      "open": "2.9828",
      "high": "3.0482",
      "low": "2.8993",
      "close": "2.9974",
      "average": "2.9655",
      "volume": "86841.13",
      "turnover": "257529.87",
      "trades": "77"
    },
    {
      "date": "2023-03-06",
      "bid": "2.9356",
      "ask": "2.961",
      "open": "2.9465",
      "high": "2.9647",
      "low": "2.9065",
      "close": "2.961",
      "average": "2.9398",
      "volume": "101999.76",
      "turnover": "299864.84",
      "trades": "58"
    },
    {
      "date": "2023-03-07",
      "bid": "2.9211",
      "ask": "2.9429",
      "open": "2.961",
      "high": "2.9756",
      "low": "2.9102",
      "close": "2.9211",
      "average": "2.9512",
      "volume": "50507.2",
      "turnover": "149056.75",
      "trades": "54"
    },
    {
      "date": "2023-03-08",
      "bid": "2.9174",
      "ask": "2.9683",
      "open": "2.9102",
      "high": "2.9937",
      "low": "2.9102",
      "close": "2.9211",
      "average": "2.9275",
      "volume": "22267.98",
      "turnover": "65190.64",
      "trades": "41"
    },
    {
      "date": "2023-03-09",
      "bid": "2.8557",
      "ask": "2.9465",
      "open": "2.9065",
      "high": "3.1972",
      "low": "2.8339",
      "close": "2.9465",
      "average": "2.9453",
      "volume": "124086.08",
      "turnover": "365487.25",
      "trades": "69"
    },
    {
      "date": "2023-03-10",
      "bid": "2.8702",
      "ask": "3.0083",
      "open": "2.9029",
      "high": "3.0918",
      "low": "2.8048",
      "close": "3.0083",
      "average": "2.9516",
      "volume": "17371.52",
      "turnover": "51274.73",
      "trades": "43"
    },
    {
      "date": "2023-03-13",
      "bid": "2.8157",
      "ask": "2.8339",
      "open": "3.0083",
      "high": "3.0083",
      "low": "2.7975",
      "close": "2.8339",
      "average": "2.8322",
      "volume": "81946.05",
      "turnover": "232091.1",
      "trades": "79"
    },
    {
      "date": "2023-03-14",
      "bid": "2.7612",
      "ask": "2.8847",
      "open": "2.8339",
      "high": "2.9719",
      "low": "2.7212",
      "close": "2.8847",
      "average": "2.7923",
      "volume": "64586.91",
      "turnover": "180350.86",
      "trades": "67"
    },
    {
      "date": "2023-03-15",
      "bid": "2.7249",
      "ask": "2.783",
      "open": "2.7612",
      "high": "2.8448",
      "low": "2.7249",
      "close": "2.783",
      "average": "2.7326",
      "volume": "100663.49",
      "turnover": "275077.82",
      "trades": "52"
    },
    {
      "date": "2023-03-16",
      "bid": "2.6886",
      "ask": "2.7212",
      "open": "2.7903",
      "high": "2.7903",
      "low": "2.6886",
      "close": "2.6886",
      "average": "2.7182",
      "volume": "69845.29",
      "turnover": "189857.57",
      "trades": "31"
    },
    {
      "date": "2023-03-17",
      "bid": "2.7467",
      "ask": "2.7903",
      "open": "2.6886",
      "high": "2.7757",
      "low": "2.6195",
      "close": "2.7212",
      "average": "2.7114",
      "volume": "85480.08",
      "turnover": "231773.5",
      "trades": "53"
    },
    {
      "date": "2023-03-20",
      "bid": "2.6232",
      "ask": "2.6922",
      "open": "2.7212",
      "high": "2.8121",
      "low": "2.5832",
      "close": "2.6922",
      "average": "2.6617",
      "volume": "22717.99",
      "turnover": "60470.43",
      "trades": "41"
    },
    {
      "date": "2023-03-21",
      "bid": "2.7031",
      "ask": "2.743",
      "open": "2.6922",
      "high": "2.7757",
      "low": "2.6159",
      "close": "2.7648",
      "average": "2.6753",
      "volume": "13820.98",
      "turnover": "36976.2",
      "trades": "27"
    },
    {
      "date": "2023-03-22",
      "bid": "2.7685",
      "ask": "2.8302",
      "open": "2.7576",
      "high": "2.8339",
      "low": "2.6232",
      "close": "2.8302",
      "average": "2.7148",
      "volume": "38867.47",
      "turnover": "105519.23",
      "trades": "43"
    },
    {
      "date": "2023-03-23",
      "bid": "2.9102",
      "ask": "2.9719",
      "open": "2.8302",
      "high": "3.0519",
      "low": "2.7212",
      "close": "3.0519",
      "average": "2.8025",
      "volume": "49239.74",
      "turnover": "137996.18",
      "trades": "63"
    },
    {
      "date": "2023-03-24",
      "bid": "2.8121",
      "ask": "2.8157",
      "open": "3.0519",
      "high": "3.0519",
      "low": "2.7031",
      "close": "2.8157",
      "average": "2.8323",
      "volume": "28829.6",
      "turnover": "81655.26",
      "trades": "39"
    },
    {
      "date": "2023-03-27",
      "bid": "2.7285",
      "ask": "2.8847",
      "open": "2.8157",
      "high": "3.1064",
      "low": "2.6341",
      "close": "2.8884",
      "average": "2.8111",
      "volume": "24368.03",
      "turnover": "68501.93",
      "trades": "74"
    },
    {
      "date": "2023-03-28",
      "bid": "2.7648",
      "ask": "2.7903",
      "open": "2.7612",
      "high": "3.0192",
      "low": "2.7103",
      "close": "2.7903",
      "average": "2.7808",
      "volume": "36911.91",
      "turnover": "102649.12",
      "trades": "43"
    },
    {
      "date": "2023-03-29",
      "bid": "2.7394",
      "ask": "2.7612",
      "open": "2.7903",
      "high": "2.9065",
      "low": "2.7285",
      "close": "2.7394",
      "average": "2.7819",
      "volume": "13940.71",
      "turnover": "38781.59",
      "trades": "31"
    },
    {
      "date": "2023-03-30",
      "bid": "2.7612",
      "ask": "2.7648",
      "open": "2.7394",
      "high": "2.8012",
      "low": "2.7285",
      "close": "2.783",
      "average": "2.7723",
      "volume": "10284.19",
      "turnover": "28510.63",
      "trades": "25"
    },
    {
      "date": "2023-03-31",
      "bid": "2.7503",
      "ask": "2.7794",
      "open": "2.783",
      "high": "2.8738",
      "low": "2.5432",
      "close": "2.7794",
      "average": "2.7579",
      "volume": "49835.63",
      "turnover": "137446.42",
      "trades": "54"
    },
    {
      "date": "2023-04-03",
      "bid": "2.7757",
      "ask": "2.7794",
      "open": "2.7794",
      "high": "2.7794",
      "low": "2.6958",
      "close": "2.7794",
      "average": "2.7135",
      "volume": "10428.69",
      "turnover": "28299.29",
      "trades": "33"
    },
    {
      "date": "2023-04-04",
      "bid": "1.9873",
      "ask": "2.0019",
      "open": "1.9728",
      "high": "2.0346",
      "low": "1.7911",
      "close": "2.02",
      "average": "1.9347",
      "volume": "1548762.03",
      "turnover": "2996502.04",
      "trades": "654"
    },
    {
      "date": "2023-04-05",
      "bid": "1.882",
      "ask": "1.9001",
      "open": "2.02",
      "high": "2.0564",
      "low": "1.8747",
      "close": "1.9038",
      "average": "1.9318",
      "volume": "175666.71",
      "turnover": "339366.38",
      "trades": "162"
    },
    {
      "date": "2023-04-06",
      "bid": "1.7948",
      "ask": "1.7984",
      "open": "1.9038",
      "high": "1.9038",
      "low": "1.7802",
      "close": "1.7984",
      "average": "1.8136",
      "volume": "236315",
      "turnover": "428590.4",
      "trades": "108"
    },
    {
      "date": "2023-04-11",
      "bid": "1.664",
      "ask": "1.7039",
      "open": "1.7948",
      "high": "1.7948",
      "low": "1.6385",
      "close": "1.664",
      "average": "1.7116",
      "volume": "197188.8",
      "turnover": "337511.08",
      "trades": "142"
    },
    {
      "date": "2023-04-12",
      "bid": "1.6022",
      "ask": "1.6095",
      "open": "1.664",
      "high": "1.7039",
      "low": "1.6058",
      "close": "1.6422",
      "average": "1.6432",
      "volume": "237271.44",
      "turnover": "389888.91",
      "trades": "94"
    },
    {
      "date": "2023-04-13",
      "bid": "1.5477",
      "ask": "1.5659",
      "open": "1.6422",
      "high": "1.6422",
      "low": "1.4968",
      "close": "1.5513",
      "average": "1.5545",
      "volume": "245722.57",
      "turnover": "382004.98",
      "trades": "164"
    },
    {
      "date": "2023-04-14",
      "bid": "1.6531",
      "ask": "1.6967",
      "open": "1.5513",
      "high": "1.7439",
      "low": "1.5114",
      "close": "1.7366",
      "average": "1.6504",
      "volume": "331184.77",
      "turnover": "546595.09",
      "trades": "159"
    },
    {
      "date": "2023-04-17",
      "bid": "1.6058",
      "ask": "1.6567",
      "open": "1.7294",
      "high": "1.733",
      "low": "1.5259",
      "close": "1.6567",
      "average": "1.6468",
      "volume": "142887.46",
      "turnover": "235314.58",
      "trades": "96"
    },
    {
      "date": "2023-04-18",
      "bid": "1.6712",
      "ask": "1.6894",
      "open": "1.6349",
      "high": "1.7257",
      "low": "1.6058",
      "close": "1.6894",
      "average": "1.7009",
      "volume": "32076.02",
      "turnover": "54560.17",
      "trades": "47"
    },
    {
      "date": "2023-04-19",
      "bid": "1.6095",
      "ask": "1.6204",
      "open": "1.6894",
      "high": "1.6894",
      "low": "1.5986",
      "close": "1.6204",
      "average": "1.6143",
      "volume": "9486.01",
      "turnover": "15314.22",
      "trades": "33"
    },
    {
      "date": "2023-04-20",
      "bid": "1.6567",
      "ask": "1.6749",
      "open": "1.6204",
      "high": "1.7584",
      "low": "1.6022",
      "close": "1.6749",
      "average": "1.6876",
      "volume": "150744.08",
      "turnover": "254399.57",
      "trades": "94"
    },
    {
      "date": "2023-04-21",
      "bid": "1.6458",
      "ask": "1.6712",
      "open": "1.6749",
      "high": "1.7257",
      "low": "1.6422",
      "close": "1.6422",
      "average": "1.7016",
      "volume": "111074.29",
      "turnover": "189007.6",
      "trades": "42"
    },
    {
      "date": "2023-04-24",
      "bid": "1.6422",
      "ask": "1.6858",
      "open": "1.6422",
      "high": "1.7148",
      "low": "1.6095",
      "close": "1.6858",
      "average": "1.656",
      "volume": "36620.16",
      "turnover": "60644.99",
      "trades": "42"
    },
    {
      "date": "2023-04-25",
      "bid": "1.6858",
      "ask": "1.7076",
      "open": "1.7039",
      "high": "1.773",
      "low": "1.6204",
      "close": "1.7403",
      "average": "1.7044",
      "volume": "140382.81",
      "turnover": "239282.06",
      "trades": "91"
    },
    {
      "date": "2023-04-26",
      "bid": "1.7148",
      "ask": "1.7294",
      "open": "1.6712",
      "high": "1.7403",
      "low": "1.6712",
      "close": "1.7148",
      "average": "1.709",
      "volume": "42640.95",
      "turnover": "72875.28",
      "trades": "50"
    },
    {
      "date": "2023-04-27",
      "bid": "1.693",
      "ask": "1.7475",
      "open": "1.7148",
      "high": "1.7911",
      "low": "1.6712",
      "close": "1.7475",
      "average": "1.7322",
      "volume": "44926.79",
      "turnover": "77823.75",
      "trades": "69"
    },
    {
      "date": "2023-04-28",
      "bid": "1.7076",
      "ask": "1.7185",
      "open": "1.7439",
      "high": "1.7439",
      "low": "1.6749",
      "close": "1.7076",
      "average": "1.6981",
      "volume": "17331.61",
      "turnover": "29432.37",
      "trades": "35"
    },
    {
      "date": "2023-05-02",
      "bid": "1.6749",
      "ask": "1.7039",
      "open": "1.7039",
      "high": "1.7076",
      "low": "1.6204",
      "close": "1.7039",
      "average": "1.6761",
      "volume": "47098.4",
      "turnover": "78944.18",
      "trades": "31"
    },
    {
      "date": "2023-05-03",
      "bid": "1.7076",
      "ask": "1.8057",
      "open": "1.7839",
      "high": "1.7875",
      "low": "1.6276",
      "close": "1.7875",
      "average": "1.6763",
      "volume": "93127.52",
      "turnover": "156110.53",
      "trades": "65"
    },
    {
      "date": "2023-05-04",
      "bid": "1.7366",
      "ask": "1.7512",
      "open": "1.7802",
      "high": "1.7802",
      "low": "1.7039",
      "close": "1.7366",
      "average": "1.7281",
      "volume": "65730.51",
      "turnover": "113589.53",
      "trades": "32"
    },
    {
      "date": "2023-05-05",
      "bid": "1.693",
      "ask": "1.7003",
      "open": "1.6603",
      "high": "1.7257",
      "low": "1.6567",
      "close": "1.693",
      "average": "1.6776",
      "volume": "40784.49",
      "turnover": "68422",
      "trades": "30"
    },
    {
      "date": "2023-05-08",
      "bid": "1.7076",
      "ask": "1.7112",
      "open": "1.693",
      "high": "1.773",
      "low": "1.6276",
      "close": "1.7112",
      "average": "1.673",
      "volume": "51535.21",
      "turnover": "86220.9",
      "trades": "67"
    },
    {
      "date": "2023-05-09",
      "bid": "1.6712",
      "ask": "1.7076",
      "open": "1.6712",
      "high": "1.7112",
      "low": "1.5877",
      "close": "1.6712",
      "average": "1.6535",
      "volume": "58951.45",
      "turnover": "97481.5",
      "trades": "58"
    },
    {
      "date": "2023-05-10",
      "bid": "1.7076",
      "ask": "1.7148",
      "open": "1.6712",
      "high": "1.7766",
      "low": "1.6349",
      "close": "1.7076",
      "average": "1.6744",
      "volume": "58246.84",
      "turnover": "97531.03",
      "trades": "40"
    },
    {
      "date": "2023-05-11",
      "bid": "1.7534",
      "ask": "1.8159",
      "open": "1.8075",
      "high": "2.0783",
      "low": "1.6743",
      "close": "1.82",
      "average": "1.9327",
      "volume": "203532.34",
      "turnover": "393391.82",
      "trades": "194"
    },
    {
      "date": "2023-05-12",
      "bid": "1.6868",
      "ask": "1.7492",
      "open": "1.82",
      "high": "2.0241",
      "low": "1.6743",
      "close": "1.6826",
      "average": "1.7913",
      "volume": "197986.04",
      "turnover": "354660.93",
      "trades": "205"
    },
    {
      "date": "2023-05-15",
      "bid": "1.4993",
      "ask": "1.5476",
      "open": "1.8117",
      "high": "1.8117",
      "low": "1.4993",
      "close": "1.5476",
      "average": "1.5684",
      "volume": "339015.68",
      "turnover": "531710.91",
      "trades": "188"
    },
    {
      "date": "2023-05-16",
      "bid": "1.4827",
      "ask": "1.5043",
      "open": "1.5393",
      "high": "1.5393",
      "low": "1.466",
      "close": "1.5027",
      "average": "1.5014",
      "volume": "244288.03",
      "turnover": "366785.44",
      "trades": "85"
    },
    {
      "date": "2023-05-17",
      "bid": "1.4793",
      "ask": "1.4993",
      "open": "1.4993",
      "high": "1.4993",
      "low": "1.476",
      "close": "1.4793",
      "average": "1.4967",
      "volume": "63556.73",
      "turnover": "95126.06",
      "trades": "27"
    },
    {
      "date": "2023-05-19",
      "bid": "1.4027",
      "ask": "1.4077",
      "open": "1.4793",
      "high": "1.4793",
      "low": "1.3327",
      "close": "1.4077",
      "average": "1.3954",
      "volume": "109260.87",
      "turnover": "152467.63",
      "trades": "120"
    },
    {
      "date": "2023-05-22",
      "bid": "1.4427",
      "ask": "1.4577",
      "open": "1.3994",
      "high": "1.5743",
      "low": "1.3544",
      "close": "1.4577",
      "average": "1.513",
      "volume": "248859.52",
      "turnover": "376528.38",
      "trades": "144"
    },
    {
      "date": "2023-05-23",
      "bid": "1.416",
      "ask": "1.446",
      "open": "1.4427",
      "high": "1.4577",
      "low": "1.416",
      "close": "1.446",
      "average": "1.4304",
      "volume": "36729.22",
      "turnover": "52538.07",
      "trades": "81"
    },
    {
      "date": "2023-05-24",
      "bid": "1.4244",
      "ask": "1.4643",
      "open": "1.4194",
      "high": "1.4777",
      "low": "1.4077",
      "close": "1.4527",
      "average": "1.4414",
      "volume": "136507.36",
      "turnover": "196777.72",
      "trades": "84"
    },
    {
      "date": "2023-05-25",
      "bid": "1.441",
      "ask": "1.4493",
      "open": "1.4527",
      "high": "1.466",
      "low": "1.436",
      "close": "1.441",
      "average": "1.4554",
      "volume": "89075.71",
      "turnover": "129650.61",
      "trades": "53"
    },
    {
      "date": "2023-05-26",
      "bid": "1.416",
      "ask": "1.4493",
      "open": "1.4493",
      "high": "1.466",
      "low": "1.416",
      "close": "1.4493",
      "average": "1.4445",
      "volume": "39376.31",
      "turnover": "56881.53",
      "trades": "69"
    },
    {
      "date": "2023-05-29",
      "bid": "1.441",
      "ask": "1.4727",
      "open": "1.4493",
      "high": "1.5726",
      "low": "1.416",
      "close": "1.496",
      "average": "1.4561",
      "volume": "45005.45",
      "turnover": "65534.31",
      "trades": "45"
    },
    {
      "date": "2023-05-30",
      "bid": "1.3661",
      "ask": "1.3994",
      "open": "1.496",
      "high": "1.496",
      "low": "1.2744",
      "close": "1.3661",
      "average": "1.3468",
      "volume": "215039.11",
      "turnover": "289628.35",
      "trades": "172"
    },
    {
      "date": "2023-05-31",
      "bid": "1.3094",
      "ask": "1.3344",
      "open": "1.3661",
      "high": "1.491",
      "low": "1.3077",
      "close": "1.3361",
      "average": "1.3702",
      "volume": "139502.6",
      "turnover": "191152.82",
      "trades": "68"
    },
    {
      "date": "2023-06-01",
      "bid": "1.1895",
      "ask": "1.2311",
      "open": "1.3361",
      "high": "1.3361",
      "low": "1.1895",
      "close": "1.2228",
      "average": "1.2755",
      "volume": "229925.28",
      "turnover": "293289.94",
      "trades": "98"
    },
    {
      "date": "2023-06-02",
      "bid": "1.0412",
      "ask": "1.1195",
      "open": "1.3077",
      "high": "1.3077",
      "low": "1.0412",
      "close": "1.1045",
      "average": "1.1554",
      "volume": "483717.65",
      "turnover": "558911.86",
      "trades": "163"
    },
    {
      "date": "2023-06-05",
      "bid": "0.9829",
      "ask": "0.9912",
      "open": "1.0912",
      "high": "1.0912",
      "low": "0.9829",
      "close": "0.9829",
      "average": "1.0176",
      "volume": "872768.87",
      "turnover": "888152.41",
      "trades": "186"
    },
    {
      "date": "2023-06-07",
      "bid": "0.9679",
      "ask": "0.9829",
      "open": "0.9829",
      "high": "1.0828",
      "low": "0.9612",
      "close": "0.9679",
      "average": "0.9827",
      "volume": "408117.52",
      "turnover": "401084.9",
      "trades": "134"
    },
    {
      "date": "2023-06-08",
      "bid": "0.9312",
      "ask": "0.9546",
      "open": "0.9662",
      "high": "1.1128",
      "low": "0.9162",
      "close": "0.9546",
      "average": "0.9563",
      "volume": "462891.42",
      "turnover": "442706.61",
      "trades": "125"
    },
    {
      "date": "2023-06-09",
      "bid": "0.9762",
      "ask": "0.9979",
      "open": "0.9579",
      "high": "1.0812",
      "low": "0.9329",
      "close": "0.9979",
      "average": "0.9675",
      "volume": "226412.62",
      "turnover": "219066.73",
      "trades": "89"
    },
    {
      "date": "2023-06-12",
      "bid": "1.0079",
      "ask": "1.0245",
      "open": "0.9995",
      "high": "1.0895",
      "low": "0.9912",
      "close": "1.0229",
      "average": "1.0193",
      "volume": "442565.79",
      "turnover": "451129.88",
      "trades": "126"
    },
    {
      "date": "2023-06-13",
      "bid": "1.0395",
      "ask": "1.0512",
      "open": "1.0412",
      "high": "1.0545",
      "low": "1.0212",
      "close": "1.0495",
      "average": "1.0362",
      "volume": "232721.23",
      "turnover": "241145.04",
      "trades": "83"
    },
    {
      "date": "2023-06-14",
      "bid": "1.0195",
      "ask": "1.0395",
      "open": "1.0495",
      "high": "1.0795",
      "low": "1.0079",
      "close": "1.0395",
      "average": "1.0445",
      "volume": "108933.14",
      "turnover": "113787.66",
      "trades": "75"
    },
    {
      "date": "2023-06-15",
      "bid": "1.0145",
      "ask": "1.0462",
      "open": "1.0395",
      "high": "1.0778",
      "low": "0.9995",
      "close": "1.0478",
      "average": "1.0258",
      "volume": "127516.84",
      "turnover": "130810.09",
      "trades": "59"
    },
    {
      "date": "2023-06-16",
      "bid": "1.0112",
      "ask": "1.0495",
      "open": "1.0478",
      "high": "1.0762",
      "low": "1.0045",
      "close": "1.0495",
      "average": "1.0358",
      "volume": "60657.53",
      "turnover": "62829.44",
      "trades": "41"
    },
    {
      "date": "2023-06-19",
      "bid": "1.0329",
      "ask": "1.0512",
      "open": "1.0762",
      "high": "1.0762",
      "low": "1.0062",
      "close": "1.0528",
      "average": "1.0428",
      "volume": "14523.61",
      "turnover": "15145.69",
      "trades": "24"
    },
    {
      "date": "2023-06-20",
      "bid": "1.0662",
      "ask": "1.0778",
      "open": "1.0528",
      "high": "1.0778",
      "low": "1.0029",
      "close": "1.0778",
      "average": "1.0647",
      "volume": "82888.34",
      "turnover": "88253.84",
      "trades": "39"
    },
    {
      "date": "2023-06-21",
      "bid": "1.1112",
      "ask": "1.1411",
      "open": "1.0778",
      "high": "1.1661",
      "low": "1.0778",
      "close": "1.1428",
      "average": "1.1044",
      "volume": "67465.55",
      "turnover": "74512.75",
      "trades": "162"
    },
    {
      "date": "2023-06-22",
      "bid": "1.0995",
      "ask": "1.1212",
      "open": "1.1428",
      "high": "1.1428",
      "low": "1.0912",
      "close": "1.1228",
      "average": "1.1164",
      "volume": "39435.14",
      "turnover": "44028.67",
      "trades": "46"
    },
    {
      "date": "2023-06-26",
      "bid": "1.0845",
      "ask": "1.0945",
      "open": "1.1228",
      "high": "1.1428",
      "low": "0.9662",
      "close": "1.0945",
      "average": "1.0588",
      "volume": "284321.02",
      "turnover": "301054.25",
      "trades": "91"
    },
    {
      "date": "2023-06-27",
      "bid": "1.2161",
      "ask": "1.2311",
      "open": "1.0945",
      "high": "1.6659",
      "low": "1.0945",
      "close": "1.2311",
      "average": "1.3413",
      "volume": "405902.6",
      "turnover": "544475.74",
      "trades": "777"
    },
    {
      "date": "2023-06-28",
      "bid": "1.1761",
      "ask": "1.1911",
      "open": "1.2311",
      "high": "1.3211",
      "low": "1.1012",
      "close": "1.1911",
      "average": "1.1806",
      "volume": "193221.27",
      "turnover": "228127.59",
      "trades": "207"
    },
    {
      "date": "2023-06-29",
      "bid": "1.1328",
      "ask": "1.2061",
      "open": "1.2411",
      "high": "1.2411",
      "low": "1.1095",
      "close": "1.2011",
      "average": "1.1645",
      "volume": "92757.63",
      "turnover": "108017.87",
      "trades": "303"
    },
    {
      "date": "2023-06-30",
      "bid": "1.0195",
      "ask": "1.0329",
      "open": "1.1661",
      "high": "1.1661",
      "low": "0.9995",
      "close": "1.0429",
      "average": "1.0634",
      "volume": "1135680.22",
      "turnover": "1207727.03",
      "trades": "461"
    },
    {
      "date": "2023-07-03",
      "bid": "1.0545",
      "ask": "1.0828",
      "open": "1.0412",
      "high": "1.1245",
      "low": "1.0412",
      "close": "1.0878",
      "average": "1.059",
      "volume": "84042.02",
      "turnover": "89008.33",
      "trades": "71"
    },
    {
      "date": "2023-07-04",
      "bid": "1.0878",
      "ask": "1.1228",
      "open": "1.0495",
      "high": "1.1228",
      "low": "1.0495",
      "close": "1.1128",
      "average": "1.0818",
      "volume": "190144.39",
      "turnover": "205691.54",
      "trades": "77"
    },
    {
      "date": "2023-07-05",
      "bid": "1.0945",
      "ask": "1.1045",
      "open": "1.1128",
      "high": "1.2045",
      "low": "1.0745",
      "close": "1.0995",
      "average": "1.1046",
      "volume": "81831.91",
      "turnover": "90391.66",
      "trades": "69"
    },
    {
      "date": "2023-07-06",
      "bid": "1.0678",
      "ask": "1.0845",
      "open": "1.1645",
      "high": "1.1645",
      "low": "1.0578",
      "close": "1.0812",
      "average": "1.0743",
      "volume": "134590.17",
      "turnover": "144600.78",
      "trades": "49"
    },
    {
      "date": "2023-07-07",
      "bid": "1.0912",
      "ask": "1.1112",
      "open": "1.0812",
      "high": "1.1511",
      "low": "1.0495",
      "close": "1.1128",
      "average": "1.091",
      "volume": "188523.72",
      "turnover": "205696.08",
      "trades": "81"
    },
    {
      "date": "2023-07-10",
      "bid": "1.1328",
      "ask": "1.1361",
      "open": "1.1411",
      "high": "1.1411",
      "low": "1.0728",
      "close": "1.1361",
      "average": "1.1166",
      "volume": "54901.15",
      "turnover": "61302.34",
      "trades": "71"
    },
    {
      "date": "2023-07-11",
      "bid": "1.0762",
      "ask": "1.1028",
      "open": "1.1361",
      "high": "1.1661",
      "low": "1.0795",
      "close": "1.1045",
      "average": "1.1031",
      "volume": "268857.41",
      "turnover": "296588.3",
      "trades": "89"
    },
    {
      "date": "2023-07-12",
      "bid": "1.0678",
      "ask": "1.0778",
      "open": "1.1028",
      "high": "1.1028",
      "low": "1.0595",
      "close": "1.0662",
      "average": "1.0768",
      "volume": "205118.2",
      "turnover": "220894.48",
      "trades": "54"
    },
    {
      "date": "2023-07-13",
      "bid": "1.0578",
      "ask": "1.0712",
      "open": "1.0662",
      "high": "1.1245",
      "low": "1.0662",
      "close": "1.0662",
      "average": "1.0767",
      "volume": "155710.52",
      "turnover": "167651.58",
      "trades": "48"
    },
    {
      "date": "2023-07-14",
      "bid": "1.0812",
      "ask": "1.0978",
      "open": "1.1078",
      "high": "1.1228",
      "low": "1.0662",
      "close": "1.0978",
      "average": "1.0805",
      "volume": "181072.23",
      "turnover": "195655.3",
      "trades": "54"
    },
    {
      "date": "2023-07-17",
      "bid": "1.0778",
      "ask": "1.0828",
      "open": "1.0978",
      "high": "1.0978",
      "low": "1.0429",
      "close": "1.0912",
      "average": "1.0776",
      "volume": "103228.37",
      "turnover": "111242.96",
      "trades": "39"
    },
    {
      "date": "2023-07-18",
      "bid": "1.0445",
      "ask": "1.0612",
      "open": "1.0912",
      "high": "1.0995",
      "low": "1.0429",
      "close": "1.0578",
      "average": "1.0614",
      "volume": "272183.99",
      "turnover": "288906.82",
      "trades": "56"
    },
    {
      "date": "2023-07-19",
      "bid": "1.0778",
      "ask": "1.0995",
      "open": "1.0578",
      "high": "1.541",
      "low": "1.0412",
      "close": "1.0995",
      "average": "1.2144",
      "volume": "1331130.82",
      "turnover": "1616523.07",
      "trades": "411"
    },
    {
      "date": "2023-07-20",
      "bid": "1.0912",
      "ask": "1.0962",
      "open": "1.1128",
      "high": "1.1345",
      "low": "1.0495",
      "close": "1.0978",
      "average": "1.088",
      "volume": "485830.52",
      "turnover": "528591.54",
      "trades": "143"
    },
    {
      "date": "2023-07-21",
      "bid": "1.0512",
      "ask": "1.0528",
      "open": "1.0978",
      "high": "1.1461",
      "low": "1.0295",
      "close": "1.0595",
      "average": "1.0593",
      "volume": "1815904.91",
      "turnover": "1923576.18",
      "trades": "182"
    },
    {
      "date": "2023-07-24",
      "bid": "1.0195",
      "ask": "1.0362",
      "open": "1.0662",
      "high": "1.1228",
      "low": "0.9995",
      "close": "1.0395",
      "average": "1.0399",
      "volume": "353925.86",
      "turnover": "368046.11",
      "trades": "109"
    },
    {
      "date": "2023-07-25",
      "bid": "1.0745",
      "ask": "1.0812",
      "open": "1.0329",
      "high": "1.0828",
      "low": "1.0245",
      "close": "1.0745",
      "average": "1.0501",
      "volume": "276479.37",
      "turnover": "290354.65",
      "trades": "80"
    },
    {
      "date": "2023-07-26",
      "bid": "1.0895",
      "ask": "1.0912",
      "open": "1.0828",
      "high": "1.0995",
      "low": "1.0578",
      "close": "1.0912",
      "average": "1.0753",
      "volume": "84560.64",
      "turnover": "90935.66",
      "trades": "44"
    },
    {
      "date": "2023-07-27",
      "bid": "1.0695",
      "ask": "1.0778",
      "open": "1.0912",
      "high": "1.0912",
      "low": "1.0545",
      "close": "1.0778",
      "average": "1.0658",
      "volume": "120796.45",
      "turnover": "128744.86",
      "trades": "71"
    },
    {
      "date": "2023-07-28",
      "bid": "1.0662",
      "ask": "1.0745",
      "open": "1.0762",
      "high": "1.0928",
      "low": "1.0512",
      "close": "1.0662",
      "average": "1.0642",
      "volume": "179069.8",
      "turnover": "190572.36",
      "trades": "62"
    },
    {
      "date": "2023-07-31",
      "bid": "1.0578",
      "ask": "1.0645",
      "open": "1.0662",
      "high": "1.0862",
      "low": "1.0512",
      "close": "1.0645",
      "average": "1.0647",
      "volume": "84222.1",
      "turnover": "89675.66",
      "trades": "58"
    },
    {
      "date": "2023-08-01",
      "bid": "1.0545",
      "ask": "1.0578",
      "open": "1.0645",
      "high": "1.0645",
      "low": "1.0412",
      "close": "1.0578",
      "average": "1.0536",
      "volume": "92602.77",
      "turnover": "97571.64",
      "trades": "43"
    },
    {
      "date": "2023-08-02",
      "bid": "1.0329",
      "ask": "1.0495",
      "open": "1.0412",
      "high": "1.0728",
      "low": "0.9995",
      "close": "1.0495",
      "average": "1.0332",
      "volume": "196920",
      "turnover": "203457.69",
      "trades": "91"
    },
    {
      "date": "2023-08-03",
      "bid": "1.0495",
      "ask": "1.0728",
      "open": "1.0495",
      "high": "1.0745",
      "low": "1.0095",
      "close": "1.0745",
      "average": "1.0393",
      "volume": "206740.07",
      "turnover": "214864.74",
      "trades": "53"
    },
    {
      "date": "2023-08-04",
      "bid": "1.0445",
      "ask": "1.0578",
      "open": "1.0745",
      "high": "1.0745",
      "low": "1.0245",
      "close": "1.0612",
      "average": "1.0438",
      "volume": "138641.85",
      "turnover": "144715.03",
      "trades": "58"
    },
    {
      "date": "2023-08-07",
      "bid": "1.0478",
      "ask": "1.0578",
      "open": "1.0612",
      "high": "1.0612",
      "low": "1.0362",
      "close": "1.0578",
      "average": "1.0548",
      "volume": "63605.95",
      "turnover": "67093.66",
      "trades": "32"
    },
    {
      "date": "2023-08-08",
      "bid": "1.0562",
      "ask": "1.0728",
      "open": "1.0478",
      "high": "1.1078",
      "low": "1.0412",
      "close": "1.0562",
      "average": "1.0786",
      "volume": "129609.31",
      "turnover": "139797.79",
      "trades": "72"
    },
    {
      "date": "2023-08-09",
      "bid": "1.0495",
      "ask": "1.0512",
      "open": "1.0812",
      "high": "1.0812",
      "low": "1.0429",
      "close": "1.0512",
      "average": "1.0501",
      "volume": "289942.95",
      "turnover": "304478.99",
      "trades": "56"
    },
    {
      "date": "2023-08-10",
      "bid": "1.0578",
      "ask": "1.0612",
      "open": "1.0845",
      "high": "1.0845",
      "low": "1.0578",
      "close": "1.0578",
      "average": "1.0592",
      "volume": "273056.75",
      "turnover": "289230.64",
      "trades": "44"
    },
    {
      "date": "2023-08-11",
      "bid": "1.0645",
      "ask": "1.0678",
      "open": "1.0612",
      "high": "1.0978",
      "low": "1.0612",
      "close": "1.0762",
      "average": "1.0791",
      "volume": "229076.52",
      "turnover": "247209.01",
      "trades": "66"
    },
    {
      "date": "2023-08-14",
      "bid": "1.0345",
      "ask": "1.0379",
      "open": "1.0978",
      "high": "1.0995",
      "low": "1.0312",
      "close": "1.0312",
      "average": "1.0428",
      "volume": "1248783.89",
      "turnover": "1302302.57",
      "trades": "105"
    },
    {
      "date": "2023-08-15",
      "bid": "1.0129",
      "ask": "1.0429",
      "open": "1.0345",
      "high": "1.0445",
      "low": "0.9579",
      "close": "1.0445",
      "average": "0.9953",
      "volume": "547222.76",
      "turnover": "544684.58",
      "trades": "117"
    },
    {
      "date": "2023-08-16",
      "bid": "0.9962",
      "ask": "1.0195",
      "open": "1.0445",
      "high": "1.0445",
      "low": "0.9845",
      "close": "1.0195",
      "average": "0.9965",
      "volume": "200860.03",
      "turnover": "200175.96",
      "trades": "97"
    },
    {
      "date": "2023-08-17",
      "bid": "0.9779",
      "ask": "0.9979",
      "open": "1.0195",
      "high": "1.0429",
      "low": "0.9745",
      "close": "0.9979",
      "average": "0.9945",
      "volume": "342479.12",
      "turnover": "340630.83",
      "trades": "50"
    },
    {
      "date": "2023-08-18",
      "bid": "0.9695",
      "ask": "0.9812",
      "open": "0.9979",
      "high": "0.9979",
      "low": "0.9695",
      "close": "0.9829",
      "average": "0.977",
      "volume": "284557.52",
      "turnover": "278049.8",
      "trades": "70"
    },
    {
      "date": "2023-08-21",
      "bid": "0.9762",
      "ask": "0.9895",
      "open": "0.9829",
      "high": "0.9912",
      "low": "0.9579",
      "close": "0.9895",
      "average": "0.9796",
      "volume": "682168.29",
      "turnover": "668311.02",
      "trades": "67"
    },
    {
      "date": "2023-08-22",
      "bid": "0.9895",
      "ask": "0.9962",
      "open": "0.9995",
      "high": "1.0728",
      "low": "0.9695",
      "close": "0.9962",
      "average": "0.9862",
      "volume": "355020.72",
      "turnover": "350154.37",
      "trades": "83"
    },
    {
      "date": "2023-08-23",
      "bid": "0.9512",
      "ask": "0.9612",
      "open": "0.9912",
      "high": "0.9912",
      "low": "0.9262",
      "close": "0.9629",
      "average": "0.9465",
      "volume": "588869.22",
      "turnover": "557375.09",
      "trades": "78"
    },
    {
      "date": "2023-08-24",
      "bid": "0.9695",
      "ask": "0.9829",
      "open": "0.9629",
      "high": "1.0245",
      "low": "0.9629",
      "close": "0.9862",
      "average": "1.0129",
      "volume": "243913.47",
      "turnover": "247083.82",
      "trades": "47"
    },
    {
      "date": "2023-08-25",
      "bid": "0.9229",
      "ask": "0.9312",
      "open": "0.9862",
      "high": "1.0079",
      "low": "0.9079",
      "close": "0.9162",
      "average": "0.9356",
      "volume": "1307447.4",
      "turnover": "1223224.83",
      "trades": "199"
    },
    {
      "date": "2023-08-28",
      "bid": "0.9079",
      "ask": "0.9162",
      "open": "0.9179",
      "high": "0.9995",
      "low": "0.9046",
      "close": "0.9162",
      "average": "0.9264",
      "volume": "812849.64",
      "turnover": "753038.3",
      "trades": "118"
    },
    {
      "date": "2023-08-29",
      "bid": "0.8763",
      "ask": "0.8996",
      "open": "0.9979",
      "high": "0.9979",
      "low": "0.8663",
      "close": "0.8929",
      "average": "0.8951",
      "volume": "304849.52",
      "turnover": "272891.47",
      "trades": "94"
    },
    {
      "date": "2023-08-30",
      "bid": "0.8813",
      "ask": "0.8929",
      "open": "0.9112",
      "high": "0.9112",
      "low": "0.8646",
      "close": "0.8929",
      "average": "0.8781",
      "volume": "1243005.9",
      "turnover": "1091495.43",
      "trades": "125"
    },
    {
      "date": "2023-08-31",
      "bid": "0.8846",
      "ask": "0.9129",
      "open": "0.8729",
      "high": "0.9162",
      "low": "0.8379",
      "close": "0.8896",
      "average": "0.8796",
      "volume": "790041.39",
      "turnover": "694944.83",
      "trades": "152"
    },
    {
      "date": "2023-09-01",
      "bid": "0.9296",
      "ask": "0.9546",
      "open": "0.8896",
      "high": "0.9945",
      "low": "0.8796",
      "close": "0.9546",
      "average": "0.917",
      "volume": "226224.14",
      "turnover": "207454.38",
      "trades": "96"
    },
    {
      "date": "2023-09-04",
      "bid": "0.9062",
      "ask": "0.9496",
      "open": "0.9529",
      "high": "0.9546",
      "low": "0.8946",
      "close": "0.9496",
      "average": "0.9291",
      "volume": "510349.48",
      "turnover": "474228.56",
      "trades": "125"
    },
    {
      "date": "2023-09-05",
      "bid": "0.9362",
      "ask": "0.9612",
      "open": "0.9479",
      "high": "0.9895",
      "low": "0.9079",
      "close": "0.9629",
      "average": "0.9261",
      "volume": "940767.45",
      "turnover": "871334.53",
      "trades": "136"
    },
    {
      "date": "2023-09-06",
      "bid": "0.9512",
      "ask": "0.9662",
      "open": "0.9629",
      "high": "0.9662",
      "low": "0.9262",
      "close": "0.9662",
      "average": "0.9616",
      "volume": "185867.02",
      "turnover": "178752.36",
      "trades": "68"
    },
    {
      "date": "2023-09-07",
      "bid": "0.9596",
      "ask": "0.9812",
      "open": "0.9662",
      "high": "0.9829",
      "low": "0.9512",
      "close": "0.9812",
      "average": "0.9665",
      "volume": "102626.92",
      "turnover": "99192.9",
      "trades": "54"
    },
    {
      "date": "2023-09-08",
      "bid": "0.9829",
      "ask": "0.9862",
      "open": "0.9795",
      "high": "0.9912",
      "low": "0.9412",
      "close": "0.9862",
      "average": "0.9771",
      "volume": "200875.64",
      "turnover": "196291.45",
      "trades": "66"
    },
    {
      "date": "2023-09-11",
      "bid": "0.9762",
      "ask": "0.9845",
      "open": "0.9812",
      "high": "1.0379",
      "low": "0.9729",
      "close": "0.9929",
      "average": "0.9899",
      "volume": "271778.22",
      "turnover": "269050.38",
      "trades": "80"
    },
    {
      "date": "2023-09-12",
      "bid": "0.9745",
      "ask": "0.9979",
      "open": "0.9929",
      "high": "1.0345",
      "low": "0.9579",
      "close": "1.0029",
      "average": "0.9866",
      "volume": "796803.79",
      "turnover": "786205.55",
      "trades": "121"
    },
    {
      "date": "2023-09-13",
      "bid": "0.9895",
      "ask": "0.9912",
      "open": "1.0012",
      "high": "1.0012",
      "low": "0.9612",
      "close": "0.9895",
      "average": "0.9849",
      "volume": "280679.91",
      "turnover": "276437.86",
      "trades": "67"
    },
    {
      "date": "2023-09-14",
      "bid": "0.9945",
      "ask": "1.0162",
      "open": "0.9662",
      "high": "1.0162",
      "low": "0.9579",
      "close": "1.0162",
      "average": "0.9767",
      "volume": "96820.12",
      "turnover": "94568.21",
      "trades": "42"
    },
    {
      "date": "2023-09-15",
      "bid": "0.9929",
      "ask": "0.9979",
      "open": "1.0162",
      "high": "1.0245",
      "low": "0.9679",
      "close": "0.9995",
      "average": "0.999",
      "volume": "136158.02",
      "turnover": "136031.46",
      "trades": "58"
    },
    {
      "date": "2023-09-18",
      "bid": "0.9845",
      "ask": "1.0129",
      "open": "0.9995",
      "high": "1.0262",
      "low": "0.9829",
      "close": "1.0129",
      "average": "0.9938",
      "volume": "148130.58",
      "turnover": "147219.72",
      "trades": "50"
    },
    {
      "date": "2023-09-19",
      "bid": "0.9462",
      "ask": "0.9695",
      "open": "1.0129",
      "high": "1.0129",
      "low": "0.9412",
      "close": "0.9695",
      "average": "0.9593",
      "volume": "544021.04",
      "turnover": "521889.52",
      "trades": "81"
    },
    {
      "date": "2023-09-20",
      "bid": "0.9496",
      "ask": "0.9562",
      "open": "0.9695",
      "high": "1.0062",
      "low": "0.9162",
      "close": "0.9479",
      "average": "0.9479",
      "volume": "181403.57",
      "turnover": "171957.74",
      "trades": "59"
    },
    {
      "date": "2023-09-21",
      "bid": "0.9446",
      "ask": "0.9562",
      "open": "0.9979",
      "high": "0.9979",
      "low": "0.9446",
      "close": "0.9579",
      "average": "0.9565",
      "volume": "14432.38",
      "turnover": "13804.45",
      "trades": "31"
    },
    {
      "date": "2023-09-22",
      "bid": "0.9429",
      "ask": "0.9579",
      "open": "0.9579",
      "high": "0.9895",
      "low": "0.9362",
      "close": "0.9579",
      "average": "0.9487",
      "volume": "46806.19",
      "turnover": "44408.84",
      "trades": "30"
    },
    {
      "date": "2023-09-25",
      "bid": "0.9712",
      "ask": "0.9879",
      "open": "0.9579",
      "high": "1.0362",
      "low": "0.9579",
      "close": "0.9895",
      "average": "0.984",
      "volume": "136572.19",
      "turnover": "134396.03",
      "trades": "70"
    },
    {
      "date": "2023-09-26",
      "bid": "0.9729",
      "ask": "0.9895",
      "open": "1.0162",
      "high": "1.0162",
      "low": "0.9496",
      "close": "0.9895",
      "average": "0.9751",
      "volume": "36174.59",
      "turnover": "35276.57",
      "trades": "61"
    },
    {
      "date": "2023-09-27",
      "bid": "0.9695",
      "ask": "0.9895",
      "open": "0.9895",
      "high": "1.0079",
      "low": "0.9646",
      "close": "0.9895",
      "average": "0.979",
      "volume": "58862.79",
      "turnover": "57631.14",
      "trades": "48"
    },
    {
      "date": "2023-09-28",
      "bid": "0.9779",
      "ask": "0.9912",
      "open": "0.9879",
      "high": "1.0162",
      "low": "0.9745",
      "close": "0.9912",
      "average": "0.9935",
      "volume": "343769.65",
      "turnover": "341561.79",
      "trades": "93"
    },
    {
      "date": "2023-09-29",
      "bid": "0.9745",
      "ask": "0.9879",
      "open": "0.9646",
      "high": "1.0245",
      "low": "0.9646",
      "close": "0.9862",
      "average": "0.987",
      "volume": "439228.41",
      "turnover": "433559.57",
      "trades": "89"
    },
    {
      "date": "2023-10-02",
      "bid": "0.9679",
      "ask": "0.9829",
      "open": "0.9895",
      "high": "0.9895",
      "low": "0.9662",
      "close": "0.9829",
      "average": "0.9785",
      "volume": "28868.36",
      "turnover": "28250.56",
      "trades": "38"
    },
    {
      "date": "2023-10-03",
      "bid": "0.9329",
      "ask": "0.9396",
      "open": "0.9496",
      "high": "0.9812",
      "low": "0.9246",
      "close": "0.9412",
      "average": "0.932",
      "volume": "571780.14",
      "turnover": "532901.1",
      "trades": "94"
    },
    {
      "date": "2023-10-04",
      "bid": "0.8996",
      "ask": "0.9029",
      "open": "0.9396",
      "high": "0.9629",
      "low": "0.8962",
      "close": "0.9096",
      "average": "0.9135",
      "volume": "551885.5",
      "turnover": "504151.62",
      "trades": "97"
    },
    {
      "date": "2023-10-05",
      "bid": "0.8929",
      "ask": "0.9046",
      "open": "0.9079",
      "high": "0.9629",
      "low": "0.8912",
      "close": "0.8929",
      "average": "0.8965",
      "volume": "170620.7",
      "turnover": "152965.18",
      "trades": "58"
    },
    {
      "date": "2023-10-06",
      "bid": "0.8846",
      "ask": "0.9079",
      "open": "0.8929",
      "high": "0.9512",
      "low": "0.8846",
      "close": "0.9079",
      "average": "0.9039",
      "volume": "87419.02",
      "turnover": "79025.75",
      "trades": "48"
    },
    {
      "date": "2023-10-09",
      "bid": "0.8896",
      "ask": "0.9079",
      "open": "0.9062",
      "high": "0.9112",
      "low": "0.8829",
      "close": "0.9079",
      "average": "0.8923",
      "volume": "179161.04",
      "turnover": "159881.03",
      "trades": "33"
    },
    {
      "date": "2023-10-10",
      "bid": "0.8829",
      "ask": "0.8846",
      "open": "0.8796",
      "high": "0.9029",
      "low": "0.8796",
      "close": "0.8829",
      "average": "0.8872",
      "volume": "27486.59",
      "turnover": "24386.52",
      "trades": "34"
    },
    {
      "date": "2023-10-11",
      "bid": "0.8763",
      "ask": "0.8862",
      "open": "0.8829",
      "high": "0.8896",
      "low": "0.8713",
      "close": "0.8879",
      "average": "0.8804",
      "volume": "89016.88",
      "turnover": "78377.11",
      "trades": "30"
    },
    {
      "date": "2023-10-12",
      "bid": "0.8513",
      "ask": "0.8646",
      "open": "0.8879",
      "high": "0.9279",
      "low": "0.8513",
      "close": "0.8646",
      "average": "0.8758",
      "volume": "202090.54",
      "turnover": "176984.81",
      "trades": "75"
    },
    {
      "date": "2023-10-13",
      "bid": "0.8413",
      "ask": "0.8513",
      "open": "0.8646",
      "high": "0.8646",
      "low": "0.8413",
      "close": "0.8413",
      "average": "0.8555",
      "volume": "63746.41",
      "turnover": "54540.85",
      "trades": "38"
    },
    {
      "date": "2023-10-16",
      "bid": "0.8329",
      "ask": "0.8346",
      "open": "0.8396",
      "high": "0.8729",
      "low": "0.8321",
      "close": "0.8363",
      "average": "0.8411",
      "volume": "324680.54",
      "turnover": "273103.37",
      "trades": "76"
    },
    {
      "date": "2023-10-17",
      "bid": "0.798",
      "ask": "0.8163",
      "open": "0.8363",
      "high": "0.8363",
      "low": "0.7955",
      "close": "0.8163",
      "average": "0.8003",
      "volume": "782332.99",
      "turnover": "626157.43",
      "trades": "60"
    },
    {
      "date": "2023-10-18",
      "bid": "0.8088",
      "ask": "0.8271",
      "open": "0.8163",
      "high": "0.8646",
      "low": "0.8038",
      "close": "0.8271",
      "average": "0.8272",
      "volume": "180815.32",
      "turnover": "149579.15",
      "trades": "61"
    },
    {
      "date": "2023-10-19",
      "bid": "0.8254",
      "ask": "0.8346",
      "open": "0.8246",
      "high": "0.8713",
      "low": "0.8238",
      "close": "0.8396",
      "average": "0.8392",
      "volume": "83560.62",
      "turnover": "70127.35",
      "trades": "57"
    },
    {
      "date": "2023-10-20",
      "bid": "0.8129",
      "ask": "0.8329",
      "open": "0.8396",
      "high": "0.8729",
      "low": "0.7913",
      "close": "0.8329",
      "average": "0.8191",
      "volume": "87769.57",
      "turnover": "71900.06",
      "trades": "63"
    },
    {
      "date": "2023-10-23",
      "bid": "0.8013",
      "ask": "0.8246",
      "open": "0.8679",
      "high": "0.8679",
      "low": "0.8005",
      "close": "0.8246",
      "average": "0.807",
      "volume": "95429.94",
      "turnover": "77021.75",
      "trades": "36"
    },
    {
      "date": "2023-10-24",
      "bid": "0.8096",
      "ask": "0.8263",
      "open": "0.8246",
      "high": "0.8596",
      "low": "0.8238",
      "close": "0.8246",
      "average": "0.8289",
      "volume": "12754.08",
      "turnover": "10571.72",
      "trades": "19"
    },
    {
      "date": "2023-10-25",
      "bid": "0.8121",
      "ask": "0.8213",
      "open": "0.8079",
      "high": "0.8379",
      "low": "0.8079",
      "close": "0.8213",
      "average": "0.8221",
      "volume": "25916.33",
      "turnover": "21307.92",
      "trades": "32"
    },
    {
      "date": "2023-10-26",
      "bid": "0.8246",
      "ask": "0.8263",
      "open": "0.8663",
      "high": "0.8663",
      "low": "0.7938",
      "close": "0.8246",
      "average": "0.8217",
      "volume": "41306.71",
      "turnover": "33943.3",
      "trades": "29"
    },
    {
      "date": "2023-10-27",
      "bid": "0.8079",
      "ask": "0.8246",
      "open": "0.8246",
      "high": "0.8663",
      "low": "0.783",
      "close": "0.8246",
      "average": "0.8005",
      "volume": "59662.32",
      "turnover": "47759.14",
      "trades": "60"
    },
    {
      "date": "2023-10-30",
      "bid": "0.8021",
      "ask": "0.8154",
      "open": "0.8238",
      "high": "0.8238",
      "low": "0.8005",
      "close": "0.8163",
      "average": "0.814",
      "volume": "20337.62",
      "turnover": "16556.97",
      "trades": "32"
    },
    {
      "date": "2023-10-31",
      "bid": "0.8679",
      "ask": "0.8912",
      "open": "0.8154",
      "high": "0.9162",
      "low": "0.7946",
      "close": "0.8579",
      "average": "0.8643",
      "volume": "86124.89",
      "turnover": "74438.14",
      "trades": "88"
    },
    {
      "date": "2023-11-01",
      "bid": "0.8846",
      "ask": "0.9062",
      "open": "0.9162",
      "high": "0.9579",
      "low": "0.8379",
      "close": "0.9079",
      "average": "0.92",
      "volume": "99168.29",
      "turnover": "91239.46",
      "trades": "86"
    },
    {
      "date": "2023-11-02",
      "bid": "0.8696",
      "ask": "0.8862",
      "open": "0.7921",
      "high": "0.9579",
      "low": "0.7921",
      "close": "0.8862",
      "average": "0.8917",
      "volume": "246459.73",
      "turnover": "219792.27",
      "trades": "79"
    },
    {
      "date": "2023-11-03",
      "bid": "0.8513",
      "ask": "0.8663",
      "open": "0.8846",
      "high": "0.8846",
      "low": "0.8463",
      "close": "0.8663",
      "average": "0.8628",
      "volume": "38558.77",
      "turnover": "33273.64",
      "trades": "24"
    },
    {
      "date": "2023-11-06",
      "bid": "0.8413",
      "ask": "0.8496",
      "open": "0.8663",
      "high": "0.8663",
      "low": "0.8413",
      "close": "0.8496",
      "average": "0.8518",
      "volume": "42909.38",
      "turnover": "36550.49",
      "trades": "40"
    },
    {
      "date": "2023-11-07",
      "bid": "0.8279",
      "ask": "0.8579",
      "open": "0.8179",
      "high": "0.9146",
      "low": "0.8179",
      "close": "0.8613",
      "average": "0.8461",
      "volume": "208223.88",
      "turnover": "176194.7",
      "trades": "51"
    },
    {
      "date": "2023-11-08",
      "bid": "0.8346",
      "ask": "0.8463",
      "open": "0.8613",
      "high": "0.8663",
      "low": "0.8246",
      "close": "0.8346",
      "average": "0.8434",
      "volume": "70955.4",
      "turnover": "59849.7",
      "trades": "39"
    },
    {
      "date": "2023-11-09",
      "bid": "0.8496",
      "ask": "0.8579",
      "open": "0.8346",
      "high": "0.8679",
      "low": "0.8163",
      "close": "0.8579",
      "average": "0.8359",
      "volume": "73698.54",
      "turnover": "61602.5",
      "trades": "56"
    },
    {
      "date": "2023-11-10",
      "bid": "0.793",
      "ask": "0.8263",
      "open": "0.8579",
      "high": "0.8629",
      "low": "0.7496",
      "close": "0.8263",
      "average": "0.7772",
      "volume": "375903.37",
      "turnover": "292161.21",
      "trades": "101"
    },
    {
      "date": "2023-11-13",
      "bid": "0.7871",
      "ask": "0.7921",
      "open": "0.8304",
      "high": "0.8329",
      "low": "0.7763",
      "close": "0.7921",
      "average": "0.8063",
      "volume": "155507.64",
      "turnover": "125393.98",
      "trades": "51"
    },
    {
      "date": "2023-11-14",
      "bid": "0.7755",
      "ask": "0.7821",
      "open": "0.7921",
      "high": "0.7921",
      "low": "0.7488",
      "close": "0.7821",
      "average": "0.7613",
      "volume": "245753.84",
      "turnover": "187112.42",
      "trades": "96"
    },
    {
      "date": "2023-11-15",
      "bid": "0.7513",
      "ask": "0.7713",
      "open": "0.7821",
      "high": "0.7821",
      "low": "0.7496",
      "close": "0.7713",
      "average": "0.7612",
      "volume": "274355.69",
      "turnover": "208848.37",
      "trades": "80"
    },
    {
      "date": "2023-11-16",
      "bid": "0.743",
      "ask": "0.7555",
      "open": "0.7696",
      "high": "0.7855",
      "low": "0.743",
      "close": "0.7563",
      "average": "0.7606",
      "volume": "261050.57",
      "turnover": "198580.28",
      "trades": "76"
    },
    {
      "date": "2023-11-17",
      "bid": "0.7571",
      "ask": "0.7655",
      "open": "0.7563",
      "high": "0.7746",
      "low": "0.7488",
      "close": "0.7663",
      "average": "0.7591",
      "volume": "63960.1",
      "turnover": "48559.44",
      "trades": "39"
    },
    {
      "date": "2023-11-20",
      "bid": "0.7555",
      "ask": "0.7663",
      "open": "0.7663",
      "high": "0.7746",
      "low": "0.7538",
      "close": "0.7663",
      "average": "0.7684",
      "volume": "63999.72",
      "turnover": "49178.11",
      "trades": "47"
    },
    {
      "date": "2023-11-21",
      "bid": "0.7788",
      "ask": "0.783",
      "open": "0.7655",
      "high": "0.783",
      "low": "0.7546",
      "close": "0.7821",
      "average": "0.7687",
      "volume": "77590.55",
      "turnover": "59647.94",
      "trades": "43"
    },
    {
      "date": "2023-11-22",
      "bid": "0.7571",
      "ask": "0.758",
      "open": "0.783",
      "high": "0.7846",
      "low": "0.7496",
      "close": "0.758",
      "average": "0.7635",
      "volume": "105497.31",
      "turnover": "80551.07",
      "trades": "95"
    },
    {
      "date": "2023-11-23",
      "bid": "0.7496",
      "ask": "0.7538",
      "open": "0.758",
      "high": "0.7663",
      "low": "0.7413",
      "close": "0.7563",
      "average": "0.752",
      "volume": "196441",
      "turnover": "147722",
      "trades": "90"
    },
    {
      "date": "2023-11-24",
      "bid": "0.7746",
      "ask": "0.7888",
      "open": "0.7413",
      "high": "0.7888",
      "low": "0.7413",
      "close": "0.7888",
      "average": "0.7679",
      "volume": "127220.32",
      "turnover": "97696.69",
      "trades": "63"
    },
    {
      "date": "2023-11-27",
      "bid": "0.7971",
      "ask": "0.8038",
      "open": "0.7888",
      "high": "0.8329",
      "low": "0.7746",
      "close": "0.8038",
      "average": "0.7918",
      "volume": "209467.6",
      "turnover": "165870.41",
      "trades": "79"
    },
    {
      "date": "2023-11-28",
      "bid": "0.7988",
      "ask": "0.8304",
      "open": "0.8038",
      "high": "0.8313",
      "low": "0.7838",
      "close": "0.8313",
      "average": "0.8099",
      "volume": "85775.54",
      "turnover": "69467.48",
      "trades": "35"
    },
    {
      "date": "2023-11-29",
      "bid": "0.7938",
      "ask": "0.8171",
      "open": "0.8313",
      "high": "0.8329",
      "low": "0.7905",
      "close": "0.8179",
      "average": "0.8043",
      "volume": "100934.22",
      "turnover": "81188.76",
      "trades": "36"
    },
    {
      "date": "2023-11-30",
      "bid": "0.7863",
      "ask": "0.8138",
      "open": "0.8179",
      "high": "0.8188",
      "low": "0.783",
      "close": "0.8138",
      "average": "0.7945",
      "volume": "79747.84",
      "turnover": "63366.54",
      "trades": "54"
    },
    {
      "date": "2023-12-01",
      "bid": "0.7913",
      "ask": "0.8079",
      "open": "0.8138",
      "high": "0.8246",
      "low": "0.7796",
      "close": "0.8096",
      "average": "0.7951",
      "volume": "155704.52",
      "turnover": "123815.96",
      "trades": "83"
    },
    {
      "date": "2023-12-04",
      "bid": "0.7555",
      "ask": "0.7696",
      "open": "0.8096",
      "high": "0.8096",
      "low": "0.7555",
      "close": "0.7696",
      "average": "0.7708",
      "volume": "740128.3",
      "turnover": "570553.32",
      "trades": "168"
    },
    {
      "date": "2023-12-05",
      "bid": "0.7871",
      "ask": "0.788",
      "open": "0.7696",
      "high": "0.7913",
      "low": "0.7663",
      "close": "0.788",
      "average": "0.7745",
      "volume": "266091.46",
      "turnover": "206110.03",
      "trades": "94"
    },
    {
      "date": "2023-12-06",
      "bid": "0.7763",
      "ask": "0.7913",
      "open": "0.788",
      "high": "0.7996",
      "low": "0.7671",
      "close": "0.7763",
      "average": "0.7869",
      "volume": "223197.69",
      "turnover": "175641.27",
      "trades": "88"
    },
    {
      "date": "2023-12-07",
      "bid": "0.7838",
      "ask": "0.7996",
      "open": "0.7913",
      "high": "0.8121",
      "low": "0.7705",
      "close": "0.8079",
      "average": "0.7908",
      "volume": "126956.21",
      "turnover": "100400.52",
      "trades": "66"
    },
    {
      "date": "2023-12-08",
      "bid": "0.8163",
      "ask": "0.8321",
      "open": "0.8121",
      "high": "0.8579",
      "low": "0.783",
      "close": "0.8321",
      "average": "0.8181",
      "volume": "493182.37",
      "turnover": "403520.8",
      "trades": "119"
    },
    {
      "date": "2023-12-11",
      "bid": "0.8912",
      "ask": "0.9029",
      "open": "0.8163",
      "high": "0.9079",
      "low": "0.8163",
      "close": "0.9046",
      "average": "0.869",
      "volume": "594577.59",
      "turnover": "516745.56",
      "trades": "143"
    },
    {
      "date": "2023-12-12",
      "bid": "0.8329",
      "ask": "0.8563",
      "open": "0.9046",
      "high": "0.9046",
      "low": "0.8329",
      "close": "0.8563",
      "average": "0.8559",
      "volume": "530148.09",
      "turnover": "453783.13",
      "trades": "138"
    },
    {
      "date": "2023-12-13",
      "bid": "0.9579",
      "ask": "1.0645",
      "open": "0.8646",
      "high": "1.0812",
      "low": "0.8563",
      "close": "1.0445",
      "average": "0.9105",
      "volume": "282527.47",
      "turnover": "257260.84",
      "trades": "125"
    },
    {
      "date": "2023-12-14",
      "bid": "0.9762",
      "ask": "1.0062",
      "open": "1.0395",
      "high": "1.0978",
      "low": "0.9329",
      "close": "1.0095",
      "average": "0.998",
      "volume": "1499169.25",
      "turnover": "1496152.6",
      "trades": "445"
    },
    {
      "date": "2023-12-15",
      "bid": "0.9745",
      "ask": "0.9912",
      "open": "1.0095",
      "high": "1.0245",
      "low": "0.9596",
      "close": "0.9912",
      "average": "0.9962",
      "volume": "567974.56",
      "turnover": "565827.79",
      "trades": "189"
    },
    {
      "date": "2023-12-18",
      "bid": "0.9762",
      "ask": "0.9895",
      "open": "0.9879",
      "high": "1.0029",
      "low": "0.9646",
      "close": "0.9895",
      "average": "0.9776",
      "volume": "212311.58",
      "turnover": "207574.97",
      "trades": "90"
    },
    {
      "date": "2023-12-19",
      "bid": "0.9262",
      "ask": "0.9379",
      "open": "0.9895",
      "high": "0.9895",
      "low": "0.9012",
      "close": "0.9362",
      "average": "0.9459",
      "volume": "345048.18",
      "turnover": "326399.34",
      "trades": "138"
    },
    {
      "date": "2023-12-20",
      "bid": "0.9046",
      "ask": "0.9096",
      "open": "0.9362",
      "high": "0.9995",
      "low": "0.8929",
      "close": "0.9079",
      "average": "0.943",
      "volume": "1177881.31",
      "turnover": "1110747.06",
      "trades": "243"
    },
    {
      "date": "2023-12-21",
      "bid": "0.9046",
      "ask": "0.9262",
      "open": "0.9079",
      "high": "0.9795",
      "low": "0.9012",
      "close": "0.9029",
      "average": "0.9105",
      "volume": "301048.75",
      "turnover": "274125.73",
      "trades": "94"
    },
    {
      "date": "2023-12-22",
      "bid": "0.8929",
      "ask": "0.9212",
      "open": "0.9246",
      "high": "0.9579",
      "low": "0.8829",
      "close": "0.9229",
      "average": "0.8995",
      "volume": "290409.94",
      "turnover": "261227.37",
      "trades": "144"
    },
    {
      "date": "2023-12-27",
      "bid": "0.9146",
      "ask": "0.9162",
      "open": "0.9212",
      "high": "0.9579",
      "low": "0.8729",
      "close": "0.9146",
      "average": "0.8942",
      "volume": "355661.78",
      "turnover": "318025.49",
      "trades": "179"
    },
    {
      "date": "2023-12-28",
      "bid": "0.8879",
      "ask": "0.9162",
      "open": "0.9146",
      "high": "0.9546",
      "low": "0.8329",
      "close": "0.9162",
      "average": "0.8757",
      "volume": "418406.98",
      "turnover": "366409.37",
      "trades": "165"
    },
    {
      "date": "2023-12-29",
      "bid": "0.9012",
      "ask": "0.9146",
      "open": "0.9162",
      "high": "0.9412",
      "low": "0.8796",
      "close": "0.9162",
      "average": "0.9039",
      "volume": "402723.68",
      "turnover": "364043.9",
      "trades": "149"
    },
    {
      "date": "2024-01-02",
      "bid": "0.9012",
      "ask": "0.9212",
      "open": "0.9029",
      "high": "0.9312",
      "low": "0.8763",
      "close": "0.9229",
      "average": "0.9136",
      "volume": "143999.67",
      "turnover": "131559.45",
      "trades": "91"
    },
    {
      "date": "2024-01-03",
      "bid": "0.9196",
      "ask": "0.9396",
      "open": "0.9229",
      "high": "0.9579",
      "low": "0.8763",
      "close": "0.9429",
      "average": "0.9313",
      "volume": "257645.96",
      "turnover": "239968.95",
      "trades": "103"
    },
    {
      "date": "2024-01-04",
      "bid": "0.9162",
      "ask": "0.9246",
      "open": "0.9429",
      "high": "0.9429",
      "low": "0.8996",
      "close": "0.9246",
      "average": "0.9197",
      "volume": "296515.67",
      "turnover": "272702.38",
      "trades": "105"
    },
    {
      "date": "2024-01-05",
      "bid": "0.9079",
      "ask": "0.9196",
      "open": "0.9246",
      "high": "0.9529",
      "low": "0.9079",
      "close": "0.9096",
      "average": "0.9276",
      "volume": "157612.11",
      "turnover": "146199.91",
      "trades": "69"
    },
    {
      "date": "2024-01-08",
      "bid": "0.9012",
      "ask": "0.9179",
      "open": "0.9096",
      "high": "0.9479",
      "low": "0.8829",
      "close": "0.9246",
      "average": "0.9167",
      "volume": "229184.57",
      "turnover": "210117.4",
      "trades": "87"
    },
    {
      "date": "2024-01-09",
      "bid": "0.9146",
      "ask": "0.9312",
      "open": "0.9412",
      "high": "0.9562",
      "low": "0.9046",
      "close": "0.9329",
      "average": "0.9196",
      "volume": "355209.19",
      "turnover": "326643.32",
      "trades": "74"
    },
    {
      "date": "2024-01-10",
      "bid": "0.9062",
      "ask": "0.9229",
      "open": "0.9562",
      "high": "0.9562",
      "low": "0.9079",
      "close": "0.9229",
      "average": "0.9275",
      "volume": "530555.06",
      "turnover": "492123.5",
      "trades": "119"
    },
    {
      "date": "2024-01-11",
      "bid": "0.8912",
      "ask": "0.9129",
      "open": "0.9379",
      "high": "0.9396",
      "low": "0.8321",
      "close": "0.9396",
      "average": "0.8806",
      "volume": "275157.62",
      "turnover": "242304.91",
      "trades": "116"
    },
    {
      "date": "2024-01-12",
      "bid": "0.9329",
      "ask": "0.9396",
      "open": "0.9412",
      "high": "0.9579",
      "low": "0.8862",
      "close": "0.9329",
      "average": "0.9147",
      "volume": "211519.25",
      "turnover": "193486.24",
      "trades": "104"
    },
    {
      "date": "2024-01-15",
      "bid": "0.8929",
      "ask": "0.9212",
      "open": "0.9162",
      "high": "0.9629",
      "low": "0.8896",
      "close": "0.9246",
      "average": "0.9217",
      "volume": "537418.3",
      "turnover": "495382.41",
      "trades": "96"
    },
    {
      "date": "2024-01-16",
      "bid": "0.8846",
      "ask": "0.9012",
      "open": "0.9546",
      "high": "0.9546",
      "low": "0.8579",
      "close": "0.8846",
      "average": "0.8888",
      "volume": "378172.31",
      "turnover": "336135.11",
      "trades": "113"
    },
    {
      "date": "2024-01-17",
      "bid": "0.8579",
      "ask": "0.8929",
      "open": "0.9146",
      "high": "0.9146",
      "low": "0.8563",
      "close": "0.8946",
      "average": "0.8767",
      "volume": "86750.34",
      "turnover": "76055.76",
      "trades": "66"
    },
    {
      "date": "2024-01-18",
      "bid": "0.8862",
      "ask": "0.9162",
      "open": "0.8679",
      "high": "0.9162",
      "low": "0.8529",
      "close": "0.9162",
      "average": "0.8997",
      "volume": "60306.99",
      "turnover": "54258.31",
      "trades": "58"
    },
    {
      "date": "2024-01-19",
      "bid": "0.8846",
      "ask": "0.8996",
      "open": "0.9046",
      "high": "0.9046",
      "low": "0.8596",
      "close": "0.8979",
      "average": "0.8783",
      "volume": "52727.05",
      "turnover": "46316.26",
      "trades": "57"
    },
    {
      "date": "2024-01-22",
      "bid": "0.9079",
      "ask": "0.9396",
      "open": "0.8979",
      "high": "0.9729",
      "low": "0.8763",
      "close": "0.9412",
      "average": "0.9204",
      "volume": "755830.81",
      "turnover": "695678.72",
      "trades": "130"
    },
    {
      "date": "2024-01-23",
      "bid": "0.9129",
      "ask": "0.9329",
      "open": "0.9412",
      "high": "0.9496",
      "low": "0.8929",
      "close": "0.9346",
      "average": "0.9175",
      "volume": "124564.81",
      "turnover": "114297.32",
      "trades": "47"
    },
    {
      "date": "2024-01-24",
      "bid": "0.8962",
      "ask": "0.9096",
      "open": "0.9346",
      "high": "0.9479",
      "low": "0.8912",
      "close": "0.9112",
      "average": "0.9081",
      "volume": "118460.28",
      "turnover": "107573.2",
      "trades": "49"
    },
    {
      "date": "2024-01-25",
      "bid": "0.9012",
      "ask": "0.9112",
      "open": "0.8896",
      "high": "0.9162",
      "low": "0.8796",
      "close": "0.9129",
      "average": "0.9075",
      "volume": "28217.69",
      "turnover": "25607.87",
      "trades": "28"
    },
    {
      "date": "2024-01-26",
      "bid": "0.8962",
      "ask": "0.9096",
      "open": "0.9129",
      "high": "0.9479",
      "low": "0.8879",
      "close": "0.9112",
      "average": "0.9093",
      "volume": "82220.87",
      "turnover": "74772.75",
      "trades": "61"
    },
    {
      "date": "2024-01-29",
      "bid": "0.8912",
      "ask": "0.9029",
      "open": "0.9112",
      "high": "0.9112",
      "low": "0.8862",
      "close": "0.8912",
      "average": "0.8965",
      "volume": "53436.54",
      "turnover": "47908.77",
      "trades": "40"
    },
    {
      "date": "2024-01-30",
      "bid": "0.7988",
      "ask": "0.8071",
      "open": "0.8779",
      "high": "0.8996",
      "low": "0.6663",
      "close": "0.8238",
      "average": "0.813",
      "volume": "1483888.12",
      "turnover": "1206558.94",
      "trades": "191"
    },
    {
      "date": "2024-01-31",
      "bid": "0.8346",
      "ask": "0.8446",
      "open": "0.803",
      "high": "0.8946",
      "low": "0.7738",
      "close": "0.8446",
      "average": "0.8394",
      "volume": "396099.34",
      "turnover": "332501.71",
      "trades": "116"
    },
    {
      "date": "2024-02-01",
      "bid": "0.8496",
      "ask": "0.8746",
      "open": "0.8413",
      "high": "0.8796",
      "low": "0.8163",
      "close": "0.8796",
      "average": "0.8321",
      "volume": "89942.47",
      "turnover": "74844.57",
      "trades": "48"
    },
    {
      "date": "2024-02-02",
      "bid": "0.8263",
      "ask": "0.8363",
      "open": "0.8746",
      "high": "0.8879",
      "low": "0.7913",
      "close": "0.8279",
      "average": "0.8297",
      "volume": "205085.78",
      "turnover": "170172.28",
      "trades": "75"
    },
    {
      "date": "2024-02-05",
      "bid": "0.7955",
      "ask": "0.8071",
      "open": "0.8279",
      "high": "0.8479",
      "low": "0.793",
      "close": "0.7955",
      "average": "0.8155",
      "volume": "191402.51",
      "turnover": "156096.42",
      "trades": "93"
    },
    {
      "date": "2024-02-06",
      "bid": "0.8071",
      "ask": "0.8238",
      "open": "0.7996",
      "high": "0.8363",
      "low": "0.7955",
      "close": "0.8238",
      "average": "0.8199",
      "volume": "87765.97",
      "turnover": "71957.01",
      "trades": "62"
    },
    {
      "date": "2024-02-07",
      "bid": "0.8013",
      "ask": "0.8221",
      "open": "0.7996",
      "high": "0.8229",
      "low": "0.7971",
      "close": "0.8229",
      "average": "0.8071",
      "volume": "43838.56",
      "turnover": "35383.46",
      "trades": "42"
    },
    {
      "date": "2024-02-08",
      "bid": "0.8254",
      "ask": "0.8479",
      "open": "0.8229",
      "high": "0.8496",
      "low": "0.798",
      "close": "0.8479",
      "average": "0.8317",
      "volume": "98800.94",
      "turnover": "82175.03",
      "trades": "71"
    },
    {
      "date": "2024-02-09",
      "bid": "0.8254",
      "ask": "0.8329",
      "open": "0.8479",
      "high": "0.8479",
      "low": "0.8246",
      "close": "0.8329",
      "average": "0.8285",
      "volume": "9680.81",
      "turnover": "8021.42",
      "trades": "21"
    },
    {
      "date": "2024-02-12",
      "bid": "0.8321",
      "ask": "0.8563",
      "open": "0.8329",
      "high": "0.8579",
      "low": "0.8254",
      "close": "0.8579",
      "average": "0.838",
      "volume": "155279.54",
      "turnover": "130137.25",
      "trades": "66"
    },
    {
      "date": "2024-02-13",
      "bid": "0.7963",
      "ask": "0.8246",
      "open": "0.8579",
      "high": "0.8579",
      "low": "0.7905",
      "close": "0.8154",
      "average": "0.8124",
      "volume": "631736.59",
      "turnover": "513212.84",
      "trades": "116"
    },
    {
      "date": "2024-02-14",
      "bid": "0.7888",
      "ask": "0.8129",
      "open": "0.8146",
      "high": "0.8363",
      "low": "0.7496",
      "close": "0.8088",
      "average": "0.7789",
      "volume": "652818.52",
      "turnover": "508477.17",
      "trades": "173"
    },
    {
      "date": "2024-02-15",
      "bid": "0.8005",
      "ask": "0.8238",
      "open": "0.8088",
      "high": "0.8254",
      "low": "0.7846",
      "close": "0.8254",
      "average": "0.8024",
      "volume": "72736.94",
      "turnover": "58367.11",
      "trades": "54"
    },
    {
      "date": "2024-02-16",
      "bid": "0.8513",
      "ask": "0.8696",
      "open": "0.8413",
      "high": "0.8746",
      "low": "0.8329",
      "close": "0.8713",
      "average": "0.8552",
      "volume": "316782.47",
      "turnover": "270930.66",
      "trades": "141"
    },
    {
      "date": "2024-02-19",
      "bid": "0.8346",
      "ask": "0.8629",
      "open": "0.8746",
      "high": "0.8746",
      "low": "0.8296",
      "close": "0.8663",
      "average": "0.8576",
      "volume": "337481.45",
      "turnover": "289427.96",
      "trades": "91"
    },
    {
      "date": "2024-02-20",
      "bid": "0.8463",
      "ask": "0.8496",
      "open": "0.8746",
      "high": "0.8746",
      "low": "0.8463",
      "close": "0.8663",
      "average": "0.8585",
      "volume": "100546.46",
      "turnover": "86321.5",
      "trades": "41"
    },
    {
      "date": "2024-02-21",
      "bid": "0.8529",
      "ask": "0.8613",
      "open": "0.8746",
      "high": "0.8746",
      "low": "0.8313",
      "close": "0.8613",
      "average": "0.854",
      "volume": "148364.68",
      "turnover": "126709.51",
      "trades": "31"
    },
    {
      "date": "2024-02-22",
      "bid": "0.8379",
      "ask": "0.8629",
      "open": "0.8413",
      "high": "0.8663",
      "low": "0.8321",
      "close": "0.8663",
      "average": "0.8384",
      "volume": "111442.18",
      "turnover": "93440.18",
      "trades": "48"
    },
    {
      "date": "2024-02-23",
      "bid": "0.8613",
      "ask": "0.8629",
      "open": "0.8646",
      "high": "0.8646",
      "low": "0.8313",
      "close": "0.8629",
      "average": "0.848",
      "volume": "142434.22",
      "turnover": "120789.44",
      "trades": "64"
    },
    {
      "date": "2024-02-26",
      "bid": "0.8363",
      "ask": "0.8463",
      "open": "0.8629",
      "high": "0.8663",
      "low": "0.8363",
      "close": "0.8413",
      "average": "0.8469",
      "volume": "53783.48",
      "turnover": "45554.68",
      "trades": "62"
    },
    {
      "date": "2024-02-27",
      "bid": "0.8254",
      "ask": "0.8379",
      "open": "0.8563",
      "high": "0.8563",
      "low": "0.8246",
      "close": "0.8396",
      "average": "0.8373",
      "volume": "34462.68",
      "turnover": "28856.8",
      "trades": "34"
    },
    {
      "date": "2024-02-28",
      "bid": "0.8129",
      "ask": "0.8304",
      "open": "0.7996",
      "high": "0.8379",
      "low": "0.7996",
      "close": "0.8329",
      "average": "0.8189",
      "volume": "153765.72",
      "turnover": "125923.57",
      "trades": "70"
    },
    {
      "date": "2024-02-29",
      "bid": "0.8246",
      "ask": "0.8254",
      "open": "0.8363",
      "high": "0.8363",
      "low": "0.8063",
      "close": "0.8254",
      "average": "0.8229",
      "volume": "142682.72",
      "turnover": "117430.99",
      "trades": "66"
    },
    {
      "date": "2024-03-01",
      "bid": "0.8346",
      "ask": "0.8479",
      "open": "0.8254",
      "high": "0.8746",
      "low": "0.783",
      "close": "0.8496",
      "average": "0.8282",
      "volume": "1256860.84",
      "turnover": "1040959.51",
      "trades": "205"
    },
    {
      "date": "2024-03-04",
      "bid": "0.8171",
      "ask": "0.8229",
      "open": "0.8496",
      "high": "0.8563",
      "low": "0.8163",
      "close": "0.8379",
      "average": "0.8354",
      "volume": "184652.11",
      "turnover": "154278.72",
      "trades": "100"
    },
    {
      "date": "2024-03-05",
      "bid": "0.8429",
      "ask": "0.8496",
      "open": "0.8379",
      "high": "0.8546",
      "low": "0.8254",
      "close": "0.8529",
      "average": "0.8415",
      "volume": "77783.83",
      "turnover": "65462.24",
      "trades": "44"
    },
    {
      "date": "2024-03-06",
      "bid": "0.8254",
      "ask": "0.8446",
      "open": "0.8496",
      "high": "0.8496",
      "low": "0.8204",
      "close": "0.8446",
      "average": "0.8319",
      "volume": "126161.48",
      "turnover": "104961.76",
      "trades": "48"
    },
    {
      "date": "2024-03-07",
      "bid": "0.8179",
      "ask": "0.8304",
      "open": "0.8446",
      "high": "0.8479",
      "low": "0.8163",
      "close": "0.8221",
      "average": "0.8273",
      "volume": "108630.61",
      "turnover": "89871.75",
      "trades": "62"
    },
    {
      "date": "2024-03-08",
      "bid": "0.8221",
      "ask": "0.8413",
      "open": "0.8213",
      "high": "0.8579",
      "low": "0.7846",
      "close": "0.8329",
      "average": "0.8229",
      "volume": "577774.22",
      "turnover": "475444.95",
      "trades": "142"
    },
    {
      "date": "2024-03-11",
      "bid": "0.8579",
      "ask": "0.8696",
      "open": "0.8496",
      "high": "0.9162",
      "low": "0.8363",
      "close": "0.8663",
      "average": "0.8691",
      "volume": "382537.32",
      "turnover": "332473.93",
      "trades": "117"
    },
    {
      "date": "2024-03-12",
      "bid": "0.8629",
      "ask": "0.8763",
      "open": "0.8663",
      "high": "0.9162",
      "low": "0.8379",
      "close": "0.8696",
      "average": "0.8838",
      "volume": "226231.35",
      "turnover": "199956.45",
      "trades": "96"
    },
    {
      "date": "2024-03-13",
      "bid": "0.8246",
      "ask": "0.8329",
      "open": "0.8479",
      "high": "0.8946",
      "low": "0.8213",
      "close": "0.8288",
      "average": "0.8415",
      "volume": "592953.31",
      "turnover": "499006.61",
      "trades": "143"
    },
    {
      "date": "2024-03-14",
      "bid": "0.8463",
      "ask": "0.8746",
      "open": "0.8288",
      "high": "0.8962",
      "low": "0.8288",
      "close": "0.8746",
      "average": "0.8648",
      "volume": "223095.65",
      "turnover": "192939.08",
      "trades": "67"
    },
    {
      "date": "2024-03-15",
      "bid": "0.8479",
      "ask": "0.8629",
      "open": "0.8729",
      "high": "0.8729",
      "low": "0.8363",
      "close": "0.8629",
      "average": "0.8464",
      "volume": "168338.55",
      "turnover": "142502.59",
      "trades": "69"
    },
    {
      "date": "2024-03-18",
      "bid": "0.8329",
      "ask": "0.8379",
      "open": "0.8629",
      "high": "0.8846",
      "low": "0.8246",
      "close": "0.8396",
      "average": "0.8417",
      "volume": "225478.63",
      "turnover": "189792.22",
      "trades": "72"
    },
    {
      "date": "2024-03-19",
      "bid": "0.8379",
      "ask": "0.8563",
      "open": "0.8396",
      "high": "0.8679",
      "low": "0.8254",
      "close": "0.8579",
      "average": "0.8371",
      "volume": "121437.52",
      "turnover": "101659.66",
      "trades": "33"
    },
    {
      "date": "2024-03-20",
      "bid": "0.8163",
      "ask": "0.8346",
      "open": "0.8613",
      "high": "0.8729",
      "low": "0.8113",
      "close": "0.8346",
      "average": "0.8312",
      "volume": "409543.71",
      "turnover": "340416.29",
      "trades": "95"
    },
    {
      "date": "2024-03-21",
      "bid": "0.8329",
      "ask": "0.8363",
      "open": "0.8329",
      "high": "0.8696",
      "low": "0.8271",
      "close": "0.8396",
      "average": "0.8504",
      "volume": "160618.16",
      "turnover": "136599.08",
      "trades": "100"
    },
    {
      "date": "2024-03-22",
      "bid": "0.8279",
      "ask": "0.8496",
      "open": "0.8363",
      "high": "0.8596",
      "low": "0.8279",
      "close": "0.8513",
      "average": "0.8445",
      "volume": "42463.99",
      "turnover": "35862.08",
      "trades": "58"
    },
    {
      "date": "2024-03-25",
      "bid": "0.8563",
      "ask": "0.8696",
      "open": "0.8579",
      "high": "0.8929",
      "low": "0.8429",
      "close": "0.8696",
      "average": "0.8648",
      "volume": "73919.43",
      "turnover": "63925.14",
      "trades": "86"
    },
    {
      "date": "2024-03-26",
      "bid": "0.8779",
      "ask": "0.8912",
      "open": "0.8829",
      "high": "0.9479",
      "low": "0.8746",
      "close": "0.8912",
      "average": "0.9208",
      "volume": "324482.46",
      "turnover": "298807.87",
      "trades": "212"
    },
    {
      "date": "2024-03-27",
      "bid": "0.9062",
      "ask": "0.9146",
      "open": "0.8896",
      "high": "0.9312",
      "low": "0.8679",
      "close": "0.9146",
      "average": "0.8979",
      "volume": "232933.72",
      "turnover": "209165.75",
      "trades": "92"
    },
    {
      "date": "2024-03-28",
      "bid": "0.9029",
      "ask": "0.9279",
      "open": "0.9146",
      "high": "0.9462",
      "low": "0.8862",
      "close": "0.9279",
      "average": "0.9162",
      "volume": "61167.74",
      "turnover": "56040.43",
      "trades": "43"
    },
    {
      "date": "2024-04-02",
      "bid": "1.4993",
      "ask": "1.511",
      "open": "0.9529",
      "high": "1.5343",
      "low": "0.9496",
      "close": "1.491",
      "average": "1.2303",
      "volume": "7926895.7",
      "turnover": "9752526.93",
      "trades": "2449"
    },
    {
      "date": "2024-04-03",
      "bid": "1.7909",
      "ask": "1.8034",
      "open": "1.491",
      "high": "1.8242",
      "low": "1.3677",
      "close": "1.7784",
      "average": "1.5973",
      "volume": "13011162.22",
      "turnover": "20783430.43",
      "trades": "4241"
    },
    {
      "date": "2024-04-04",
      "bid": "1.6193",
      "ask": "1.6493",
      "open": "1.7825",
      "high": "1.8325",
      "low": "1.536",
      "close": "1.6493",
      "average": "1.6542",
      "volume": "6227162.93",
      "turnover": "10300974.5",
      "trades": "2153"
    },
    {
      "date": "2024-04-05",
      "bid": "2.1449",
      "ask": "2.1491",
      "open": "1.6243",
      "high": "2.2449",
      "low": "1.541",
      "close": "2.1241",
      "average": "1.981",
      "volume": "14803849.51",
      "turnover": "29326120.21",
      "trades": "4780"
    },
    {
      "date": "2024-04-08",
      "bid": "2.0991",
      "ask": "2.1241",
      "open": "2.1241",
      "high": "2.2157",
      "low": "1.9158",
      "close": "2.0991",
      "average": "2.0646",
      "volume": "4564430.7",
      "turnover": "9423818.86",
      "trades": "2128"
    },
    {
      "date": "2024-04-09",
      "bid": "2.0491",
      "ask": "2.1074",
      "open": "2.1199",
      "high": "2.2907",
      "low": "1.97",
      "close": "2.0949",
      "average": "2.1207",
      "volume": "3814218.21",
      "turnover": "8088680.02",
      "trades": "1192"
    },
    {
      "date": "2024-04-10",
      "bid": "1.8825",
      "ask": "1.9283",
      "open": "2.0991",
      "high": "2.174",
      "low": "1.8825",
      "close": "1.92",
      "average": "2.0274",
      "volume": "1754491.06",
      "turnover": "3557273.45",
      "trades": "698"
    },
    {
      "date": "2024-04-11",
      "bid": "1.7284",
      "ask": "1.7326",
      "open": "1.8825",
      "high": "1.8825",
      "low": "1.6226",
      "close": "1.6992",
      "average": "1.6988",
      "volume": "3094632.81",
      "turnover": "5257499.3",
      "trades": "1102"
    },
    {
      "date": "2024-04-12",
      "bid": "1.5826",
      "ask": "1.5926",
      "open": "1.6951",
      "high": "1.6951",
      "low": "1.5776",
      "close": "1.5976",
      "average": "1.632",
      "volume": "904711.71",
      "turnover": "1476530.16",
      "trades": "443"
    },
    {
      "date": "2024-04-15",
      "bid": "1.386",
      "ask": "1.416",
      "open": "1.596",
      "high": "1.596",
      "low": "1.3744",
      "close": "1.4177",
      "average": "1.4237",
      "volume": "1970316.49",
      "turnover": "2805214.93",
      "trades": "670"
    },
    {
      "date": "2024-04-16",
      "bid": "1.3344",
      "ask": "1.3561",
      "open": "1.4144",
      "high": "1.4177",
      "low": "1.2578",
      "close": "1.3577",
      "average": "1.3107",
      "volume": "1814543.54",
      "turnover": "2378309.71",
      "trades": "549"
    },
    {
      "date": "2024-04-17",
      "bid": "1.5326",
      "ask": "1.5376",
      "open": "1.3577",
      "high": "1.5526",
      "low": "1.3577",
      "close": "1.5393",
      "average": "1.4779",
      "volume": "2178833.3",
      "turnover": "3220268.42",
      "trades": "766"
    },
    {
      "date": "2024-04-18",
      "bid": "1.4927",
      "ask": "1.4977",
      "open": "1.5376",
      "high": "1.5393",
      "low": "1.4344",
      "close": "1.4927",
      "average": "1.4978",
      "volume": "876454.4",
      "turnover": "1312856.21",
      "trades": "383"
    },
    {
      "date": "2024-04-19",
      "bid": "1.3977",
      "ask": "1.3994",
      "open": "1.4927",
      "high": "1.5243",
      "low": "1.3827",
      "close": "1.3994",
      "average": "1.4355",
      "volume": "326070.72",
      "turnover": "468091.38",
      "trades": "225"
    },
    {
      "date": "2024-04-22",
      "bid": "1.3161",
      "ask": "1.3244",
      "open": "1.396",
      "high": "1.406",
      "low": "1.2744",
      "close": "1.3161",
      "average": "1.3222",
      "volume": "620921.3",
      "turnover": "821040.5",
      "trades": "271"
    },
    {
      "date": "2024-04-23",
      "bid": "1.2511",
      "ask": "1.2828",
      "open": "1.3244",
      "high": "1.3727",
      "low": "1.2194",
      "close": "1.2494",
      "average": "1.2931",
      "volume": "515966.61",
      "turnover": "667210.14",
      "trades": "261"
    },
    {
      "date": "2024-04-24",
      "bid": "1.1795",
      "ask": "1.2061",
      "open": "1.2927",
      "high": "1.2927",
      "low": "1.1795",
      "close": "1.2061",
      "average": "1.2254",
      "volume": "331196.84",
      "turnover": "405864.9",
      "trades": "201"
    },
    {
      "date": "2024-04-25",
      "bid": "1.1911",
      "ask": "1.2144",
      "open": "1.2644",
      "high": "1.2811",
      "low": "1.1661",
      "close": "1.2161",
      "average": "1.2115",
      "volume": "223386.17",
      "turnover": "270647.7",
      "trades": "185"
    },
    {
      "date": "2024-04-26",
      "bid": "1.3077",
      "ask": "1.3211",
      "open": "1.2244",
      "high": "1.3877",
      "low": "1.2244",
      "close": "1.3211",
      "average": "1.3065",
      "volume": "1296734.16",
      "turnover": "1694240.95",
      "trades": "497"
    },
    {
      "date": "2024-04-29",
      "bid": "1.2594",
      "ask": "1.2844",
      "open": "1.3494",
      "high": "1.3594",
      "low": "1.2361",
      "close": "1.2594",
      "average": "1.2885",
      "volume": "429998.99",
      "turnover": "554068.18",
      "trades": "267"
    },
    {
      "date": "2024-04-30",
      "bid": "1.1895",
      "ask": "1.2244",
      "open": "1.2561",
      "high": "1.2561",
      "low": "1.1695",
      "close": "1.2294",
      "average": "1.2144",
      "volume": "283230.97",
      "turnover": "343974.38",
      "trades": "146"
    },
    {
      "date": "2024-05-02",
      "bid": "1.1661",
      "ask": "1.1811",
      "open": "1.2211",
      "high": "1.2278",
      "low": "1.1345",
      "close": "1.1345",
      "average": "1.174",
      "volume": "986891.76",
      "turnover": "1158651.46",
      "trades": "249"
    },
    {
      "date": "2024-05-03",
      "bid": "1.1378",
      "ask": "1.1461",
      "open": "1.1345",
      "high": "1.1478",
      "low": "1.0762",
      "close": "1.1461",
      "average": "1.0992",
      "volume": "803885.53",
      "turnover": "883723.48",
      "trades": "209"
    },
    {
      "date": "2024-05-06",
      "bid": "1.1012",
      "ask": "1.1178",
      "open": "1.1461",
      "high": "1.1745",
      "low": "1.0845",
      "close": "1.1178",
      "average": "1.1284",
      "volume": "450346.22",
      "turnover": "508195.92",
      "trades": "162"
    },
    {
      "date": "2024-05-07",
      "bid": "1.0928",
      "ask": "1.1295",
      "open": "1.1162",
      "high": "1.1395",
      "low": "1.0828",
      "close": "1.0912",
      "average": "1.1025",
      "volume": "423114.13",
      "turnover": "466496.48",
      "trades": "159"
    },
    {
      "date": "2024-05-08",
      "bid": "1.1345",
      "ask": "1.1661",
      "open": "1.0912",
      "high": "1.1828",
      "low": "1.0828",
      "close": "1.1661",
      "average": "1.1399",
      "volume": "186231.97",
      "turnover": "212291.63",
      "trades": "106"
    },
    {
      "date": "2024-05-10",
      "bid": "1.1245",
      "ask": "1.1578",
      "open": "1.1661",
      "high": "1.1745",
      "low": "1.1012",
      "close": "1.1245",
      "average": "1.1401",
      "volume": "314529.14",
      "turnover": "358587.54",
      "trades": "188"
    },
    {
      "date": "2024-05-13",
      "bid": "1.1345",
      "ask": "1.1445",
      "open": "1.1328",
      "high": "1.1745",
      "low": "1.1245",
      "close": "1.1578",
      "average": "1.1537",
      "volume": "504788.78",
      "turnover": "582399.69",
      "trades": "198"
    },
    {
      "date": "2024-05-14",
      "bid": "1.451",
      "ask": "1.4827",
      "open": "1.2994",
      "high": "1.491",
      "low": "1.2278",
      "close": "1.4893",
      "average": "1.3453",
      "volume": "2151052.59",
      "turnover": "2894019.59",
      "trades": "595"
    },
    {
      "date": "2024-05-15",
      "bid": "1.4344",
      "ask": "1.5177",
      "open": "1.4993",
      "high": "1.6659",
      "low": "1.446",
      "close": "1.446",
      "average": "1.5837",
      "volume": "1747852.3",
      "turnover": "2768148.02",
      "trades": "737"
    },
    {
      "date": "2024-05-16",
      "bid": "1.4577",
      "ask": "1.4743",
      "open": "1.4493",
      "high": "1.6209",
      "low": "1.4493",
      "close": "1.4743",
      "average": "1.5439",
      "volume": "320566.44",
      "turnover": "494933.62",
      "trades": "222"
    },
    {
      "date": "2024-05-17",
      "bid": "1.4877",
      "ask": "1.521",
      "open": "1.476",
      "high": "1.5227",
      "low": "1.3494",
      "close": "1.4827",
      "average": "1.4327",
      "volume": "537438.71",
      "turnover": "770021.8",
      "trades": "241"
    },
    {
      "date": "2024-05-20",
      "bid": "1.431",
      "ask": "1.4327",
      "open": "1.4827",
      "high": "1.5243",
      "low": "1.391",
      "close": "1.3994",
      "average": "1.4366",
      "volume": "243284.41",
      "turnover": "349518.79",
      "trades": "195"
    },
    {
      "date": "2024-05-21",
      "bid": "1.3777",
      "ask": "1.3794",
      "open": "1.3994",
      "high": "1.4743",
      "low": "1.3777",
      "close": "1.3794",
      "average": "1.4087",
      "volume": "239178.71",
      "turnover": "336936.48",
      "trades": "145"
    },
    {
      "date": "2024-05-22",
      "bid": "1.7409",
      "ask": "1.7909",
      "open": "1.416",
      "high": "1.8617",
      "low": "1.416",
      "close": "1.7992",
      "average": "1.6858",
      "volume": "4231984.13",
      "turnover": "7134275.09",
      "trades": "1282"
    },
    {
      "date": "2024-05-23",
      "bid": "1.6159",
      "ask": "1.6459",
      "open": "1.7992",
      "high": "1.8034",
      "low": "1.546",
      "close": "1.6159",
      "average": "1.6731",
      "volume": "1796101.5",
      "turnover": "3005067.04",
      "trades": "665"
    },
    {
      "date": "2024-05-24",
      "bid": "1.6659",
      "ask": "1.6826",
      "open": "1.6459",
      "high": "1.7867",
      "low": "1.6459",
      "close": "1.6609",
      "average": "1.7055",
      "volume": "709526.42",
      "turnover": "1210150",
      "trades": "438"
    },
    {
      "date": "2024-05-27",
      "bid": "2.2657",
      "ask": "2.2865",
      "open": "1.7159",
      "high": "2.3323",
      "low": "1.7159",
      "close": "2.3323",
      "average": "2.1136",
      "volume": "6738822.16",
      "turnover": "14243202.28",
      "trades": "2677"
    },
    {
      "date": "2024-05-28",
      "bid": "2.5156",
      "ask": "2.5322",
      "open": "2.4115",
      "high": "2.8321",
      "low": "2.0158",
      "close": "2.4989",
      "average": "2.4161",
      "volume": "8443020.78",
      "turnover": "20399479.5",
      "trades": "3319"
    },
    {
      "date": "2024-05-29",
      "bid": "2.5905",
      "ask": "2.6572",
      "open": "2.603",
      "high": "2.9529",
      "low": "2.5656",
      "close": "2.6655",
      "average": "2.7747",
      "volume": "4954586.38",
      "turnover": "13747931.71",
      "trades": "2568"
    },
    {
      "date": "2024-05-30",
      "bid": "2.578",
      "ask": "2.6072",
      "open": "2.6655",
      "high": "2.8987",
      "low": "2.4239",
      "close": "2.6364",
      "average": "2.6584",
      "volume": "4517794.97",
      "turnover": "12011422.76",
      "trades": "2153"
    },
    {
      "date": "2024-05-31",
      "bid": "2.7238",
      "ask": "2.7322",
      "open": "2.6239",
      "high": "2.7821",
      "low": "2.5156",
      "close": "2.7821",
      "average": "2.6754",
      "volume": "2208377.55",
      "turnover": "5908549.13",
      "trades": "1236"
    },
    {
      "date": "2024-06-03",
      "bid": "3.7151",
      "ask": "3.7692",
      "open": "2.8071",
      "high": "3.815",
      "low": "2.8071",
      "close": "3.7609",
      "average": "3.3798",
      "volume": "8818491.98",
      "turnover": "29805516.88",
      "trades": "4410"
    },
    {
      "date": "2024-06-04",
      "bid": "3.7734",
      "ask": "3.84",
      "open": "3.7984",
      "high": "4.1232",
      "low": "3.4152",
      "close": "3.7651",
      "average": "3.8218",
      "volume": "8868882.86",
      "turnover": "33895608.28",
      "trades": "4756"
    },
    {
      "date": "2024-06-05",
      "bid": "3.3361",
      "ask": "3.3736",
      "open": "3.7651",
      "high": "3.9317",
      "low": "3.3236",
      "close": "3.3902",
      "average": "3.6468",
      "volume": "4198797.58",
      "turnover": "15312169.35",
      "trades": "2046"
    },
    {
      "date": "2024-06-07",
      "bid": "3.3444",
      "ask": "3.3652",
      "open": "3.3111",
      "high": "3.5818",
      "low": "3.0987",
      "close": "3.3652",
      "average": "3.3276",
      "volume": "2271392.86",
      "turnover": "7558271.39",
      "trades": "1237"
    },
    {
      "date": "2024-06-10",
      "bid": "2.9904",
      "ask": "2.9987",
      "open": "3.3652",
      "high": "3.3652",
      "low": "2.9154",
      "close": "2.9987",
      "average": "3.1076",
      "volume": "1789119.41",
      "turnover": "5559900.98",
      "trades": "1090"
    },
    {
      "date": "2024-06-11",
      "bid": "2.5864",
      "ask": "2.653",
      "open": "2.9945",
      "high": "3.1653",
      "low": "2.5031",
      "close": "2.728",
      "average": "2.8531",
      "volume": "1670158.51",
      "turnover": "4765149.15",
      "trades": "949"
    },
    {
      "date": "2024-06-12",
      "bid": "2.5364",
      "ask": "2.5739",
      "open": "2.7113",
      "high": "2.7113",
      "low": "2.349",
      "close": "2.603",
      "average": "2.4684",
      "volume": "3570423.58",
      "turnover": "8813554.43",
      "trades": "1293"
    },
    {
      "date": "2024-06-13",
      "bid": "2.4406",
      "ask": "2.4573",
      "open": "2.5989",
      "high": "2.7571",
      "low": "2.3323",
      "close": "2.4656",
      "average": "2.5406",
      "volume": "1467263.63",
      "turnover": "3727849.32",
      "trades": "788"
    },
    {
      "date": "2024-06-14",
      "bid": "2.5572",
      "ask": "2.5656",
      "open": "2.4656",
      "high": "2.628",
      "low": "2.2907",
      "close": "2.5572",
      "average": "2.4429",
      "volume": "758882.48",
      "turnover": "1853890.99",
      "trades": "493"
    },
    {
      "date": "2024-06-17",
      "bid": "2.5406",
      "ask": "2.5489",
      "open": "2.5822",
      "high": "2.9654",
      "low": "2.3906",
      "close": "2.6155",
      "average": "2.716",
      "volume": "2011920.94",
      "turnover": "5464447.78",
      "trades": "1098"
    },
    {
      "date": "2024-06-18",
      "bid": "2.4823",
      "ask": "2.4989",
      "open": "2.6239",
      "high": "2.7863",
      "low": "2.4614",
      "close": "2.4947",
      "average": "2.6394",
      "volume": "601332.79",
      "turnover": "1587197.6",
      "trades": "474"
    },
    {
      "date": "2024-06-19",
      "bid": "3.0778",
      "ask": "3.082",
      "open": "2.7322",
      "high": "3.1028",
      "low": "2.6822",
      "close": "3.1028",
      "average": "2.9351",
      "volume": "3893056.08",
      "turnover": "11426702.54",
      "trades": "2062"
    },
    {
      "date": "2024-06-20",
      "bid": "3.2694",
      "ask": "3.2903",
      "open": "3.1278",
      "high": "3.5401",
      "low": "3.1278",
      "close": "3.2569",
      "average": "3.3149",
      "volume": "3241345.61",
      "turnover": "10744868.52",
      "trades": "1663"
    },
    {
      "date": "2024-06-24",
      "bid": "2.8446",
      "ask": "2.8696",
      "open": "3.2819",
      "high": "3.3902",
      "low": "2.753",
      "close": "2.8488",
      "average": "3.0381",
      "volume": "1651985.38",
      "turnover": "5019001.93",
      "trades": "1118"
    },
    {
      "date": "2024-06-25",
      "bid": "2.7072",
      "ask": "2.7155",
      "open": "2.8488",
      "high": "2.8738",
      "low": "2.5406",
      "close": "2.7238",
      "average": "2.6659",
      "volume": "2007553.53",
      "turnover": "5352150.24",
      "trades": "941"
    },
    {
      "date": "2024-06-26",
      "bid": "2.8071",
      "ask": "2.8238",
      "open": "2.7072",
      "high": "3.0112",
      "low": "2.5947",
      "close": "2.7988",
      "average": "2.852",
      "volume": "1058461.82",
      "turnover": "3018807.35",
      "trades": "739"
    },
    {
      "date": "2024-06-27",
      "bid": "2.9945",
      "ask": "2.9987",
      "open": "2.9154",
      "high": "2.9987",
      "low": "2.8404",
      "close": "2.9987",
      "average": "2.918",
      "volume": "1329500.54",
      "turnover": "3879577.07",
      "trades": "709"
    },
    {
      "date": "2024-06-28",
      "bid": "3.057",
      "ask": "3.082",
      "open": "2.9987",
      "high": "3.1986",
      "low": "2.9987",
      "close": "3.057",
      "average": "3.0895",
      "volume": "787609.18",
      "turnover": "2433371.9",
      "trades": "627"
    },
    {
      "date": "2024-07-01",
      "bid": "3.1112",
      "ask": "3.1486",
      "open": "3.1153",
      "high": "3.207",
      "low": "3.082",
      "close": "3.107",
      "average": "3.1451",
      "volume": "593742.04",
      "turnover": "1867372.66",
      "trades": "505"
    },
    {
      "date": "2024-07-02",
      "bid": "3.132",
      "ask": "3.1445",
      "open": "3.1112",
      "high": "3.1611",
      "low": "3.0445",
      "close": "3.0945",
      "average": "3.1007",
      "volume": "467668.2",
      "turnover": "1450136.66",
      "trades": "493"
    },
    {
      "date": "2024-07-03",
      "bid": "3.6776",
      "ask": "3.6901",
      "open": "3.0987",
      "high": "3.7234",
      "low": "3.0987",
      "close": "3.7067",
      "average": "3.4259",
      "volume": "3155099.47",
      "turnover": "10809410.87",
      "trades": "2222"
    },
    {
      "date": "2024-07-04",
      "bid": "3.9525",
      "ask": "3.9566",
      "open": "3.7484",
      "high": "4.0649",
      "low": "3.4985",
      "close": "4.0025",
      "average": "3.8245",
      "volume": "5254643.52",
      "turnover": "20096911.89",
      "trades": "3227"
    },
    {
      "date": "2024-07-05",
      "bid": "4.798",
      "ask": "4.8313",
      "open": "4.0233",
      "high": "5.1561",
      "low": "3.79",
      "close": "4.8313",
      "average": "4.5588",
      "volume": "8559781.17",
      "turnover": "39023181.9",
      "trades": "5217"
    },
    {
      "date": "2024-07-08",
      "bid": "6.0974",
      "ask": "6.1058",
      "open": "5.0229",
      "high": "6.1474",
      "low": "4.748",
      "close": "6.0974",
      "average": "5.4959",
      "volume": "12985333.52",
      "turnover": "71366661.34",
      "trades": "8667"
    },
    {
      "date": "2024-07-09",
      "bid": "5.5893",
      "ask": "5.6559",
      "open": "6.1224",
      "high": "7.3302",
      "low": "5.4977",
      "close": "5.6643",
      "average": "6.4372",
      "volume": "19403523.22",
      "turnover": "124905805.8",
      "trades": "13768"
    },
    {
      "date": "2024-07-10",
      "bid": "5.3477",
      "ask": "5.3644",
      "open": "5.4144",
      "high": "6.0391",
      "low": "5.0229",
      "close": "5.3311",
      "average": "5.4175",
      "volume": "9437280",
      "turnover": "51127273.73",
      "trades": "5504"
    },
    {
      "date": "2024-07-11",
      "bid": "4.4814",
      "ask": "4.5147",
      "open": "5.3311",
      "high": "5.481",
      "low": "4.4065",
      "close": "4.4814",
      "average": "4.7275",
      "volume": "6593488.74",
      "turnover": "31171208",
      "trades": "4063"
    },
    {
      "date": "2024-07-12",
      "bid": "5.5143",
      "ask": "5.556",
      "open": "4.4981",
      "high": "5.6809",
      "low": "4.4981",
      "close": "5.581",
      "average": "5.2038",
      "volume": "7149861.7",
      "turnover": "37204486.94",
      "trades": "4510"
    },
    {
      "date": "2024-07-15",
      "bid": "5.2478",
      "ask": "5.2811",
      "open": "5.8309",
      "high": "6.0391",
      "low": "5.1062",
      "close": "5.2978",
      "average": "5.4789",
      "volume": "4247882.32",
      "turnover": "23275341.58",
      "trades": "3001"
    },
    {
      "date": "2024-07-16",
      "bid": "4.9062",
      "ask": "4.9479",
      "open": "5.2978",
      "high": "5.2978",
      "low": "4.7563",
      "close": "4.9479",
      "average": "4.8948",
      "volume": "3133957.51",
      "turnover": "15334909.84",
      "trades": "2024"
    },
    {
      "date": "2024-07-17",
      "bid": "4.8313",
      "ask": "4.8646",
      "open": "4.8979",
      "high": "5.1645",
      "low": "4.6314",
      "close": "4.8396",
      "average": "4.8958",
      "volume": "1617022.09",
      "turnover": "7916729",
      "trades": "1239"
    },
    {
      "date": "2024-07-18",
      "bid": "5.1811",
      "ask": "5.1895",
      "open": "4.8646",
      "high": "5.2728",
      "low": "4.8479",
      "close": "5.1811",
      "average": "5.0577",
      "volume": "1279223.71",
      "turnover": "6469985.51",
      "trades": "965"
    },
    {
      "date": "2024-07-19",
      "bid": "5.0312",
      "ask": "5.0479",
      "open": "5.2228",
      "high": "5.2478",
      "low": "4.8729",
      "close": "5.0562",
      "average": "5.0367",
      "volume": "947909.21",
      "turnover": "4774402.13",
      "trades": "872"
    },
    {
      "date": "2024-07-22",
      "bid": "4.9479",
      "ask": "4.9979",
      "open": "5.0562",
      "high": "5.0812",
      "low": "4.8979",
      "close": "5.0062",
      "average": "4.985",
      "volume": "692342.5",
      "turnover": "3451623.37",
      "trades": "664"
    },
    {
      "date": "2024-07-23",
      "bid": "4.748",
      "ask": "4.7896",
      "open": "5.0062",
      "high": "5.0645",
      "low": "4.5481",
      "close": "4.798",
      "average": "4.7731",
      "volume": "1389191.68",
      "turnover": "6630742.92",
      "trades": "1078"
    },
    {
      "date": "2024-07-24",
      "bid": "4.7063",
      "ask": "4.748",
      "open": "4.7896",
      "high": "4.9062",
      "low": "4.598",
      "close": "4.748",
      "average": "4.7391",
      "volume": "815730.83",
      "turnover": "3865824.24",
      "trades": "701"
    },
    {
      "date": "2024-07-25",
      "bid": "5.6309",
      "ask": "5.6809",
      "open": "4.7397",
      "high": "5.7809",
      "low": "4.623",
      "close": "5.6559",
      "average": "5.3431",
      "volume": "4073676.93",
      "turnover": "21766067.29",
      "trades": "2516"
    },
    {
      "date": "2024-07-26",
      "bid": "5.2145",
      "ask": "5.2811",
      "open": "5.6643",
      "high": "5.8309",
      "low": "5.2061",
      "close": "5.2061",
      "average": "5.5377",
      "volume": "3052224.04",
      "turnover": "16902413.36",
      "trades": "2159"
    },
    {
      "date": "2024-07-29",
      "bid": "5.3561",
      "ask": "5.3644",
      "open": "5.2145",
      "high": "5.5393",
      "low": "5.2145",
      "close": "5.3727",
      "average": "5.4303",
      "volume": "1252444.21",
      "turnover": "6801239.05",
      "trades": "1148"
    },
    {
      "date": "2024-07-30",
      "bid": "5.7059",
      "ask": "5.7309",
      "open": "5.3727",
      "high": "5.7975",
      "low": "5.3227",
      "close": "5.7226",
      "average": "5.6581",
      "volume": "1645764.4",
      "turnover": "9311996.67",
      "trades": "1496"
    },
    {
      "date": "2024-07-31",
      "bid": "5.6893",
      "ask": "5.7226",
      "open": "5.7309",
      "high": "6.0724",
      "low": "5.5643",
      "close": "5.7059",
      "average": "5.8423",
      "volume": "2278449.38",
      "turnover": "13311527.88",
      "trades": "1992"
    },
    {
      "date": "2024-08-01",
      "bid": "5.8808",
      "ask": "5.9142",
      "open": "5.7392",
      "high": "5.9558",
      "low": "5.6893",
      "close": "5.9142",
      "average": "5.8374",
      "volume": "1142563.87",
      "turnover": "6669637.36",
      "trades": "1036"
    },
    {
      "date": "2024-08-02",
      "bid": "5.5477",
      "ask": "5.556",
      "open": "5.9058",
      "high": "5.9058",
      "low": "5.4227",
      "close": "5.4644",
      "average": "5.5766",
      "volume": "1309269.76",
      "turnover": "7301397.04",
      "trades": "1107"
    },
    {
      "date": "2024-08-05",
      "bid": "4.8896",
      "ask": "4.9479",
      "open": "4.648",
      "high": "5.0812",
      "low": "4.5314",
      "close": "4.9146",
      "average": "4.7576",
      "volume": "2570116.25",
      "turnover": "12227921.24",
      "trades": "2212"
    },
    {
      "date": "2024-08-06",
      "bid": "4.9229",
      "ask": "4.9646",
      "open": "5.0312",
      "high": "5.3144",
      "low": "4.8563",
      "close": "4.9312",
      "average": "5.0751",
      "volume": "1014829.74",
      "turnover": "5150367.59",
      "trades": "1132"
    },
    {
      "date": "2024-08-07",
      "bid": "5.4144",
      "ask": "5.456",
      "open": "5.0395",
      "high": "5.5976",
      "low": "4.9646",
      "close": "5.456",
      "average": "5.3335",
      "volume": "1646155.76",
      "turnover": "8779902.42",
      "trades": "1317"
    },
    {
      "date": "2024-08-08",
      "bid": "5.5726",
      "ask": "5.6309",
      "open": "5.456",
      "high": "5.8059",
      "low": "5.2145",
      "close": "5.5393",
      "average": "5.5288",
      "volume": "1238331.16",
      "turnover": "6846577.46",
      "trades": "1128"
    },
    {
      "date": "2024-08-09",
      "bid": "5.2894",
      "ask": "5.3561",
      "open": "5.5477",
      "high": "5.7726",
      "low": "5.2478",
      "close": "5.2811",
      "average": "5.4432",
      "volume": "1185475.66",
      "turnover": "6452790.24",
      "trades": "1304"
    },
    {
      "date": "2024-08-12",
      "bid": "4.9562",
      "ask": "4.9895",
      "open": "5.2811",
      "high": "5.2894",
      "low": "4.9312",
      "close": "4.9979",
      "average": "5.083",
      "volume": "876237.11",
      "turnover": "4453994.2",
      "trades": "1138"
    },
    {
      "date": "2024-08-13",
      "bid": "4.8979",
      "ask": "4.9146",
      "open": "4.9979",
      "high": "5.2311",
      "low": "4.8313",
      "close": "4.9146",
      "average": "5.0352",
      "volume": "1099524.84",
      "turnover": "5536342.08",
      "trades": "1072"
    },
    {
      "date": "2024-08-14",
      "bid": "4.7563",
      "ask": "4.798",
      "open": "4.9229",
      "high": "5.1895",
      "low": "4.748",
      "close": "4.748",
      "average": "4.8943",
      "volume": "713488.06",
      "turnover": "3492036.27",
      "trades": "983"
    },
    {
      "date": "2024-08-15",
      "bid": "4.8563",
      "ask": "5.1645",
      "open": "4.748",
      "high": "5.1811",
      "low": "4.5814",
      "close": "5.0978",
      "average": "4.8673",
      "volume": "1516408.39",
      "turnover": "7380999.28",
      "trades": "1311"
    },
    {
      "date": "2024-08-16",
      "bid": "4.0566",
      "ask": "4.0608",
      "open": "4.623",
      "high": "4.748",
      "low": "3.915",
      "close": "4.0816",
      "average": "4.3502",
      "volume": "4898056.15",
      "turnover": "21307739.1",
      "trades": "3399"
    },
    {
      "date": "2024-08-19",
      "bid": "3.0404",
      "ask": "3.0612",
      "open": "3.915",
      "high": "3.915",
      "low": "2.9654",
      "close": "2.9654",
      "average": "3.2938",
      "volume": "8670548.67",
      "turnover": "28558738.38",
      "trades": "4003"
    },
    {
      "date": "2024-08-20",
      "bid": "2.9696",
      "ask": "2.982",
      "open": "2.9362",
      "high": "3.2861",
      "low": "2.8613",
      "close": "2.9571",
      "average": "3.0767",
      "volume": "3362617.46",
      "turnover": "10345901.15",
      "trades": "1809"
    },
    {
      "date": "2024-08-21",
      "bid": "3.0279",
      "ask": "3.0653",
      "open": "2.9529",
      "high": "3.182",
      "low": "2.8904",
      "close": "3.032",
      "average": "3.0516",
      "volume": "1555961.19",
      "turnover": "4748301.34",
      "trades": "788"
    },
    {
      "date": "2024-08-22",
      "bid": "2.9029",
      "ask": "2.9154",
      "open": "3.0695",
      "high": "3.1611",
      "low": "2.9029",
      "close": "2.9071",
      "average": "3.0216",
      "volume": "1120686.01",
      "turnover": "3386375.11",
      "trades": "732"
    },
    {
      "date": "2024-08-23",
      "bid": "2.8738",
      "ask": "2.8863",
      "open": "2.9029",
      "high": "2.9071",
      "low": "2.7488",
      "close": "2.8654",
      "average": "2.812",
      "volume": "1105025.52",
      "turnover": "3107433.84",
      "trades": "715"
    },
    {
      "date": "2024-08-26",
      "bid": "2.8863",
      "ask": "2.8904",
      "open": "2.8071",
      "high": "2.9987",
      "low": "2.678",
      "close": "2.8863",
      "average": "2.8319",
      "volume": "935617.31",
      "turnover": "2649551.35",
      "trades": "707"
    },
    {
      "date": "2024-08-27",
      "bid": "3.2861",
      "ask": "3.3069",
      "open": "2.8738",
      "high": "3.3902",
      "low": "2.753",
      "close": "3.2819",
      "average": "3.144",
      "volume": "1665109.22",
      "turnover": "5235174.46",
      "trades": "1261"
    },
    {
      "date": "2024-08-28",
      "bid": "3.4527",
      "ask": "3.4777",
      "open": "3.2819",
      "high": "3.6568",
      "low": "3.1653",
      "close": "3.511",
      "average": "3.4564",
      "volume": "2667804.33",
      "turnover": "9221105.66",
      "trades": "1531"
    },
    {
      "date": "2024-08-29",
      "bid": "3.3152",
      "ask": "3.3402",
      "open": "3.486",
      "high": "3.5401",
      "low": "3.2486",
      "close": "3.2778",
      "average": "3.3764",
      "volume": "1335098.46",
      "turnover": "4507907.88",
      "trades": "929"
    },
    {
      "date": "2024-08-30",
      "bid": "3.1278",
      "ask": "3.1445",
      "open": "3.2736",
      "high": "3.3985",
      "low": "3.1278",
      "close": "3.1361",
      "average": "3.2529",
      "volume": "589636.34",
      "turnover": "1917972.11",
      "trades": "914"
    },
    {
      "date": "2024-09-02",
      "bid": "3.0862",
      "ask": "3.1195",
      "open": "3.1361",
      "high": "3.2486",
      "low": "3.0362",
      "close": "3.1237",
      "average": "3.091",
      "volume": "615927.24",
      "turnover": "1903888.73",
      "trades": "421"
    },
    {
      "date": "2024-09-03",
      "bid": "3.007",
      "ask": "3.032",
      "open": "3.1195",
      "high": "3.1903",
      "low": "2.982",
      "close": "3.007",
      "average": "3.092",
      "volume": "360216.47",
      "turnover": "1113809.27",
      "trades": "433"
    },
    {
      "date": "2024-09-04",
      "bid": "3.082",
      "ask": "3.1486",
      "open": "3.0029",
      "high": "3.1486",
      "low": "2.8446",
      "close": "3.1486",
      "average": "3.0548",
      "volume": "729913.27",
      "turnover": "2229761.56",
      "trades": "500"
    },
    {
      "date": "2024-09-05",
      "bid": "3.0529",
      "ask": "3.0653",
      "open": "3.1611",
      "high": "3.1945",
      "low": "3.0154",
      "close": "3.0529",
      "average": "3.0672",
      "volume": "478572.32",
      "turnover": "1467880.66",
      "trades": "388"
    },
    {
      "date": "2024-09-06",
      "bid": "2.9071",
      "ask": "2.9737",
      "open": "3.0487",
      "high": "3.0487",
      "low": "2.8738",
      "close": "2.9654",
      "average": "2.9552",
      "volume": "580764.66",
      "turnover": "1716310.67",
      "trades": "374"
    },
    {
      "date": "2024-09-09",
      "bid": "2.8321",
      "ask": "2.8488",
      "open": "2.9654",
      "high": "3.0279",
      "low": "2.8196",
      "close": "2.8488",
      "average": "2.8969",
      "volume": "705029.36",
      "turnover": "2042454.13",
      "trades": "448"
    },
    {
      "date": "2024-09-10",
      "bid": "2.778",
      "ask": "2.8279",
      "open": "2.8321",
      "high": "2.9154",
      "low": "2.7821",
      "close": "2.7905",
      "average": "2.8352",
      "volume": "450600.72",
      "turnover": "1277565.64",
      "trades": "404"
    },
    {
      "date": "2024-09-11",
      "bid": "2.7696",
      "ask": "2.8113",
      "open": "2.7863",
      "high": "3.032",
      "low": "2.7488",
      "close": "2.7738",
      "average": "2.8965",
      "volume": "868899.67",
      "turnover": "2516778.25",
      "trades": "584"
    },
    {
      "date": "2024-09-12",
      "bid": "2.7821",
      "ask": "2.7988",
      "open": "2.778",
      "high": "2.8904",
      "low": "2.778",
      "close": "2.7863",
      "average": "2.8182",
      "volume": "346283.49",
      "turnover": "975917.82",
      "trades": "299"
    },
    {
      "date": "2024-09-13",
      "bid": "2.7905",
      "ask": "2.7988",
      "open": "2.7863",
      "high": "2.8738",
      "low": "2.7488",
      "close": "2.778",
      "average": "2.8118",
      "volume": "464652.55",
      "turnover": "1306543.64",
      "trades": "449"
    },
    {
      "date": "2024-09-16",
      "bid": "3.5901",
      "ask": "3.6151",
      "open": "2.778",
      "high": "3.6234",
      "low": "2.778",
      "close": "3.5485",
      "average": "3.3123",
      "volume": "3037122.98",
      "turnover": "10060175.93",
      "trades": "1948"
    },
    {
      "date": "2024-09-17",
      "bid": "3.0529",
      "ask": "3.0653",
      "open": "3.5485",
      "high": "3.586",
      "low": "3.0362",
      "close": "3.0653",
      "average": "3.2653",
      "volume": "2700540.7",
      "turnover": "8818205.97",
      "trades": "1515"
    },
    {
      "date": "2024-09-18",
      "bid": "2.9571",
      "ask": "2.982",
      "open": "3.0529",
      "high": "3.1153",
      "low": "2.9029",
      "close": "2.9321",
      "average": "2.9781",
      "volume": "1450354.62",
      "turnover": "4319394.05",
      "trades": "631"
    },
    {
      "date": "2024-09-19",
      "bid": "3.1986",
      "ask": "3.2111",
      "open": "2.9362",
      "high": "3.6026",
      "low": "2.9362",
      "close": "3.1986",
      "average": "3.298",
      "volume": "3216414.88",
      "turnover": "10617146.69",
      "trades": "1840"
    },
    {
      "date": "2024-09-20",
      "bid": "3.0487",
      "ask": "3.0612",
      "open": "3.2319",
      "high": "3.3902",
      "low": "2.9987",
      "close": "3.0487",
      "average": "3.1349",
      "volume": "1198604.3",
      "turnover": "3757491.6",
      "trades": "812"
    },
    {
      "date": "2024-09-23",
      "bid": "2.9862",
      "ask": "2.9987",
      "open": "3.0487",
      "high": "3.2444",
      "low": "2.9571",
      "close": "2.9987",
      "average": "3.0788",
      "volume": "698816.78",
      "turnover": "2151580.49",
      "trades": "635"
    },
    {
      "date": "2024-09-24",
      "bid": "2.9404",
      "ask": "2.9446",
      "open": "2.9987",
      "high": "3.1153",
      "low": "2.8738",
      "close": "2.9446",
      "average": "2.9386",
      "volume": "560912.04",
      "turnover": "1648300.78",
      "trades": "486"
    },
    {
      "date": "2024-09-25",
      "bid": "3.0154",
      "ask": "3.0362",
      "open": "2.8779",
      "high": "3.107",
      "low": "2.8779",
      "close": "3.0154",
      "average": "2.9615",
      "volume": "1078314.45",
      "turnover": "3193491.55",
      "trades": "654"
    },
    {
      "date": "2024-09-26",
      "bid": "3.0195",
      "ask": "3.057",
      "open": "2.9945",
      "high": "3.2236",
      "low": "2.9154",
      "close": "3.0404",
      "average": "3.0679",
      "volume": "986160.66",
      "turnover": "3025478.88",
      "trades": "697"
    },
    {
      "date": "2024-09-27",
      "bid": "3.0903",
      "ask": "3.107",
      "open": "3.2903",
      "high": "3.6568",
      "low": "3.082",
      "close": "3.082",
      "average": "3.3444",
      "volume": "4680068.62",
      "turnover": "15661457.02",
      "trades": "2622"
    },
    {
      "date": "2024-09-30",
      "bid": "3.0195",
      "ask": "3.0695",
      "open": "3.0862",
      "high": "3.1237",
      "low": "2.982",
      "close": "3.0653",
      "average": "3.0345",
      "volume": "599900.59",
      "turnover": "1820453.28",
      "trades": "541"
    },
    {
      "date": "2024-10-01",
      "bid": "3.0445",
      "ask": "3.0653",
      "open": "3.0653",
      "high": "3.132",
      "low": "3.007",
      "close": "3.0362",
      "average": "3.0872",
      "volume": "441167.21",
      "turnover": "1361992.45",
      "trades": "364"
    },
    {
      "date": "2024-10-02",
      "bid": "3.0029",
      "ask": "3.0487",
      "open": "3.0362",
      "high": "3.1653",
      "low": "2.982",
      "close": "3.007",
      "average": "3.0588",
      "volume": "469754.66",
      "turnover": "1436946.86",
      "trades": "458"
    },
    {
      "date": "2024-10-03",
      "bid": "3.2528",
      "ask": "3.2736",
      "open": "3.0029",
      "high": "3.3152",
      "low": "3.0029",
      "close": "3.2944",
      "average": "3.1691",
      "volume": "1261223.45",
      "turnover": "3997092",
      "trades": "621"
    },
    {
      "date": "2024-10-04",
      "bid": "3.157",
      "ask": "3.1611",
      "open": "3.2903",
      "high": "3.3736",
      "low": "3.1486",
      "close": "3.1611",
      "average": "3.2121",
      "volume": "1029932",
      "turnover": "3308289.11",
      "trades": "539"
    },
    {
      "date": "2024-10-07",
      "bid": "3.1028",
      "ask": "3.1445",
      "open": "3.1611",
      "high": "3.1611",
      "low": "3.0737",
      "close": "3.1237",
      "average": "3.1066",
      "volume": "298009.09",
      "turnover": "925794.55",
      "trades": "315"
    },
    {
      "date": "2024-10-08",
      "bid": "3.3194",
      "ask": "3.3527",
      "open": "3.1237",
      "high": "3.5152",
      "low": "3.082",
      "close": "3.3319",
      "average": "3.3446",
      "volume": "1985968.58",
      "turnover": "6642518.82",
      "trades": "1031"
    },
    {
      "date": "2024-10-09",
      "bid": "3.4985",
      "ask": "3.5485",
      "open": "3.4194",
      "high": "3.6484",
      "low": "3.3486",
      "close": "3.5152",
      "average": "3.5217",
      "volume": "2164542.58",
      "turnover": "7622914.57",
      "trades": "1328"
    },
    {
      "date": "2024-10-10",
      "bid": "3.3236",
      "ask": "3.3652",
      "open": "3.511",
      "high": "3.511",
      "low": "3.2944",
      "close": "3.3527",
      "average": "3.3881",
      "volume": "768533.28",
      "turnover": "2603953.74",
      "trades": "551"
    },
    {
      "date": "2024-10-11",
      "bid": "3.3902",
      "ask": "3.4652",
      "open": "3.3361",
      "high": "3.4943",
      "low": "3.3152",
      "close": "3.461",
      "average": "3.418",
      "volume": "585715.52",
      "turnover": "2002010.09",
      "trades": "422"
    },
    {
      "date": "2024-10-14",
      "bid": "3.2486",
      "ask": "3.2861",
      "open": "3.461",
      "high": "3.4985",
      "low": "3.207",
      "close": "3.2819",
      "average": "3.3032",
      "volume": "690912.71",
      "turnover": "2282240.77",
      "trades": "577"
    },
    {
      "date": "2024-10-15",
      "bid": "3.1861",
      "ask": "3.2153",
      "open": "3.2194",
      "high": "3.3694",
      "low": "3.1778",
      "close": "3.1903",
      "average": "3.2388",
      "volume": "513264.29",
      "turnover": "1662354.87",
      "trades": "492"
    },
    {
      "date": "2024-10-16",
      "bid": "3.2111",
      "ask": "3.2486",
      "open": "3.1695",
      "high": "3.3152",
      "low": "3.1695",
      "close": "3.2153",
      "average": "3.2426",
      "volume": "404251.92",
      "turnover": "1310850.27",
      "trades": "384"
    },
    {
      "date": "2024-10-17",
      "bid": "3.2236",
      "ask": "3.2403",
      "open": "3.2153",
      "high": "3.3111",
      "low": "3.2153",
      "close": "3.2236",
      "average": "3.2556",
      "volume": "306719.9",
      "turnover": "998581.27",
      "trades": "309"
    },
    {
      "date": "2024-10-18",
      "bid": "3.1778",
      "ask": "3.1986",
      "open": "3.2194",
      "high": "3.2778",
      "low": "3.1445",
      "close": "3.1903",
      "average": "3.1892",
      "volume": "254426.23",
      "turnover": "811442.53",
      "trades": "314"
    },
    {
      "date": "2024-10-21",
      "bid": "3.082",
      "ask": "3.107",
      "open": "3.1445",
      "high": "3.1861",
      "low": "3.057",
      "close": "3.1028",
      "average": "3.1167",
      "volume": "465347.64",
      "turnover": "1450358.08",
      "trades": "337"
    },
    {
      "date": "2024-10-22",
      "bid": "3.0862",
      "ask": "3.1486",
      "open": "3.0903",
      "high": "3.2361",
      "low": "2.9696",
      "close": "3.1611",
      "average": "3.0333",
      "volume": "797815.81",
      "turnover": "2420060.56",
      "trades": "488"
    },
    {
      "date": "2024-10-23",
      "bid": "3.0029",
      "ask": "3.0154",
      "open": "3.1611",
      "high": "3.1611",
      "low": "2.9904",
      "close": "2.9987",
      "average": "3.0408",
      "volume": "407562.89",
      "turnover": "1239339.05",
      "trades": "447"
    },
    {
      "date": "2024-10-24",
      "bid": "2.9696",
      "ask": "2.9862",
      "open": "2.9987",
      "high": "3.0529",
      "low": "2.9362",
      "close": "2.9862",
      "average": "2.989",
      "volume": "374481.98",
      "turnover": "1119350.96",
      "trades": "338"
    },
    {
      "date": "2024-10-25",
      "bid": "2.9612",
      "ask": "2.9862",
      "open": "2.9862",
      "high": "3.157",
      "low": "2.9404",
      "close": "2.9737",
      "average": "3.0224",
      "volume": "443296.9",
      "turnover": "1339840.11",
      "trades": "414"
    },
    {
      "date": "2024-10-28",
      "bid": "2.8904",
      "ask": "2.9071",
      "open": "2.9737",
      "high": "3.0362",
      "low": "2.8863",
      "close": "2.8987",
      "average": "2.9382",
      "volume": "366106.11",
      "turnover": "1075715.89",
      "trades": "358"
    },
    {
      "date": "2024-10-29",
      "bid": "2.9237",
      "ask": "2.9404",
      "open": "2.8987",
      "high": "2.9862",
      "low": "2.8738",
      "close": "2.9529",
      "average": "2.927",
      "volume": "298859.04",
      "turnover": "874770.28",
      "trades": "427"
    },
    {
      "date": "2024-10-30",
      "bid": "2.8863",
      "ask": "2.9071",
      "open": "2.9237",
      "high": "2.9529",
      "low": "2.8738",
      "close": "2.9029",
      "average": "2.9065",
      "volume": "195444.59",
      "turnover": "568063.67",
      "trades": "282"
    },
    {
      "date": "2024-10-31",
      "bid": "2.8196",
      "ask": "2.8321",
      "open": "2.8863",
      "high": "2.9321",
      "low": "2.803",
      "close": "2.8321",
      "average": "2.8671",
      "volume": "449001.66",
      "turnover": "1287363.87",
      "trades": "322"
    },
    {
      "date": "2024-11-01",
      "bid": "2.7821",
      "ask": "2.803",
      "open": "2.8196",
      "high": "2.8571",
      "low": "2.7322",
      "close": "2.7863",
      "average": "2.7769",
      "volume": "312200.17",
      "turnover": "866970.11",
      "trades": "209"
    },
    {
      "date": "2024-11-04",
      "bid": "2.6697",
      "ask": "2.6822",
      "open": "2.7821",
      "high": "2.8946",
      "low": "2.6239",
      "close": "2.6822",
      "average": "2.7089",
      "volume": "694964.39",
      "turnover": "1882615.64",
      "trades": "533"
    },
    {
      "date": "2024-11-05",
      "bid": "2.628",
      "ask": "2.6364",
      "open": "2.6655",
      "high": "2.7322",
      "low": "2.6155",
      "close": "2.6489",
      "average": "2.6566",
      "volume": "332438.16",
      "turnover": "883180.79",
      "trades": "339"
    },
    {
      "date": "2024-11-06",
      "bid": "2.5822",
      "ask": "2.6072",
      "open": "2.628",
      "high": "2.6613",
      "low": "2.5406",
      "close": "2.578",
      "average": "2.5955",
      "volume": "471039.19",
      "turnover": "1222589.46",
      "trades": "444"
    },
    {
      "date": "2024-11-07",
      "bid": "2.5239",
      "ask": "2.5614",
      "open": "2.5489",
      "high": "2.6613",
      "low": "2.4614",
      "close": "2.5614",
      "average": "2.5287",
      "volume": "633191.59",
      "turnover": "1601174.67",
      "trades": "499"
    },
    {
      "date": "2024-11-08",
      "bid": "2.4947",
      "ask": "2.5031",
      "open": "2.6239",
      "high": "2.7488",
      "low": "2.4406",
      "close": "2.5031",
      "average": "2.5351",
      "volume": "665102.01",
      "turnover": "1686162.05",
      "trades": "503"
    },
    {
      "date": "2024-11-11",
      "bid": "2.4448",
      "ask": "2.4947",
      "open": "2.4947",
      "high": "2.603",
      "low": "2.4448",
      "close": "2.4448",
      "average": "2.4983",
      "volume": "751187.29",
      "turnover": "1876730.28",
      "trades": "572"
    },
    {
      "date": "2024-11-12",
      "bid": "2.299",
      "ask": "2.3073",
      "open": "2.4364",
      "high": "2.4364",
      "low": "2.274",
      "close": "2.3365",
      "average": "2.3297",
      "volume": "740784.98",
      "turnover": "1725898.07",
      "trades": "568"
    },
    {
      "date": "2024-11-13",
      "bid": "2.4239",
      "ask": "2.4406",
      "open": "2.2948",
      "high": "2.4947",
      "low": "2.274",
      "close": "2.4406",
      "average": "2.4039",
      "volume": "830354.09",
      "turnover": "1996078.84",
      "trades": "769"
    },
    {
      "date": "2024-11-14",
      "bid": "2.4239",
      "ask": "2.4406",
      "open": "2.4406",
      "high": "2.4656",
      "low": "2.3906",
      "close": "2.4364",
      "average": "2.4295",
      "volume": "433113.08",
      "turnover": "1052272.12",
      "trades": "393"
    },
    {
      "date": "2024-11-15",
      "bid": "3.0653",
      "ask": "3.082",
      "open": "2.9987",
      "high": "3.2569",
      "low": "2.8738",
      "close": "3.107",
      "average": "3.0334",
      "volume": "3756672.36",
      "turnover": "11395533.04",
      "trades": "2721"
    },
    {
      "date": "2024-11-18",
      "bid": "3.0695",
      "ask": "3.0737",
      "open": "3.1237",
      "high": "3.2319",
      "low": "2.9154",
      "close": "3.0404",
      "average": "3.0616",
      "volume": "1859687.05",
      "turnover": "5693706.27",
      "trades": "1353"
    },
    {
      "date": "2024-11-19",
      "bid": "3.0404",
      "ask": "3.0862",
      "open": "3.0612",
      "high": "3.2819",
      "low": "2.9487",
      "close": "3.0653",
      "average": "3.11",
      "volume": "1433833.38",
      "turnover": "4459279.57",
      "trades": "945"
    },
    {
      "date": "2024-11-20",
      "bid": "3.84",
      "ask": "3.8442",
      "open": "3.132",
      "high": "3.8942",
      "low": "3.0945",
      "close": "3.865",
      "average": "3.5391",
      "volume": "4522712.21",
      "turnover": "16006561.28",
      "trades": "2703"
    },
    {
      "date": "2024-11-21",
      "bid": "3.5776",
      "ask": "3.6026",
      "open": "3.7567",
      "high": "3.915",
      "low": "3.4735",
      "close": "3.6026",
      "average": "3.7229",
      "volume": "2581743.07",
      "turnover": "9611666.53",
      "trades": "1718"
    },
    {
      "date": "2024-11-22",
      "bid": "3.9983",
      "ask": "4.0025",
      "open": "3.6651",
      "high": "4.2815",
      "low": "3.6651",
      "close": "4.0025",
      "average": "4.0069",
      "volume": "4313357.45",
      "turnover": "17283175.44",
      "trades": "2871"
    },
    {
      "date": "2024-11-25",
      "bid": "4.7063",
      "ask": "4.7397",
      "open": "4.1482",
      "high": "4.8979",
      "low": "4.0316",
      "close": "4.7063",
      "average": "4.5556",
      "volume": "4238112.67",
      "turnover": "19307268.64",
      "trades": "4044"
    },
    {
      "date": "2024-11-26",
      "bid": "5.2145",
      "ask": "5.2478",
      "open": "4.7813",
      "high": "5.3894",
      "low": "4.4731",
      "close": "5.2311",
      "average": "4.9313",
      "volume": "6178038.57",
      "turnover": "30465040.62",
      "trades": "4664"
    },
    {
      "date": "2024-11-27",
      "bid": "5.0312",
      "ask": "5.0728",
      "open": "5.2478",
      "high": "5.6643",
      "low": "4.8563",
      "close": "5.0395",
      "average": "5.2499",
      "volume": "6314482.32",
      "turnover": "33140851.86",
      "trades": "5032"
    },
    {
      "date": "2024-11-28",
      "bid": "4.7563",
      "ask": "4.7646",
      "open": "5.0728",
      "high": "5.0728",
      "low": "4.4648",
      "close": "4.7646",
      "average": "4.6468",
      "volume": "3641236.12",
      "turnover": "16917114.85",
      "trades": "3197"
    },
    {
      "date": "2024-11-29",
      "bid": "4.9562",
      "ask": "4.9646",
      "open": "4.7563",
      "high": "5.1312",
      "low": "4.6397",
      "close": "4.8813",
      "average": "4.9487",
      "volume": "1976719.95",
      "turnover": "9782968.27",
      "trades": "1851"
    },
    {
      "date": "2024-12-02",
      "bid": "4.1024",
      "ask": "4.1107",
      "open": "4.9812",
      "high": "5.0562",
      "low": "4.1107",
      "close": "4.1107",
      "average": "4.421",
      "volume": "3390737.92",
      "turnover": "14990673.1",
      "trades": "3084"
    },
    {
      "date": "2024-12-03",
      "bid": "4.0983",
      "ask": "4.1107",
      "open": "4.1024",
      "high": "4.3731",
      "low": "4.015",
      "close": "4.1191",
      "average": "4.1449",
      "volume": "1574919.44",
      "turnover": "6527915.01",
      "trades": "1782"
    },
    {
      "date": "2024-12-04",
      "bid": "4.4981",
      "ask": "4.5064",
      "open": "4.1191",
      "high": "4.723",
      "low": "4.1191",
      "close": "4.4981",
      "average": "4.5046",
      "volume": "2728400.64",
      "turnover": "12286289.25",
      "trades": "2391"
    },
    {
      "date": "2024-12-05",
      "bid": "4.3481",
      "ask": "4.3565",
      "open": "4.5397",
      "high": "4.7397",
      "low": "4.3148",
      "close": "4.3481",
      "average": "4.4674",
      "volume": "1347198.27",
      "turnover": "6018626.85",
      "trades": "1457"
    },
    {
      "date": "2024-12-06",
      "bid": "4.3648",
      "ask": "4.3815",
      "open": "4.3481",
      "high": "4.4148",
      "low": "4.2315",
      "close": "4.3648",
      "average": "4.3143",
      "volume": "1020111.93",
      "turnover": "4401187.83",
      "trades": "926"
    },
    {
      "date": "2024-12-09",
      "bid": "4.3148",
      "ask": "4.3398",
      "open": "4.3731",
      "high": "4.648",
      "low": "4.2565",
      "close": "4.3065",
      "average": "4.4293",
      "volume": "1006279.8",
      "turnover": "4457134.2",
      "trades": "1040"
    },
    {
      "date": "2024-12-10",
      "bid": "4.5397",
      "ask": "4.5731",
      "open": "4.3398",
      "high": "4.6314",
      "low": "4.2898",
      "close": "4.5731",
      "average": "4.5202",
      "volume": "1147254.22",
      "turnover": "5186790.29",
      "trades": "1244"
    },
    {
      "date": "2024-12-11",
      "bid": "4.4814",
      "ask": "4.5231",
      "open": "4.4398",
      "high": "4.5897",
      "low": "4.3981",
      "close": "4.5397",
      "average": "4.5032",
      "volume": "772467.31",
      "turnover": "3477794.62",
      "trades": "692"
    },
    {
      "date": "2024-12-12",
      "bid": "4.5147",
      "ask": "4.5231",
      "open": "4.5397",
      "high": "4.5647",
      "low": "4.4398",
      "close": "4.4898",
      "average": "4.513",
      "volume": "371803.67",
      "turnover": "1678610.58",
      "trades": "498"
    },
    {
      "date": "2024-12-13",
      "bid": "4.4065",
      "ask": "4.4481",
      "open": "4.5231",
      "high": "4.748",
      "low": "4.3398",
      "close": "4.4481",
      "average": "4.4821",
      "volume": "910795.83",
      "turnover": "4087914.37",
      "trades": "835"
    },
    {
      "date": "2024-12-16",
      "bid": "4.3981",
      "ask": "4.4065",
      "open": "4.4065",
      "high": "4.5481",
      "low": "4.3398",
      "close": "4.3898",
      "average": "4.4247",
      "volume": "566660.02",
      "turnover": "2507346.59",
      "trades": "656"
    },
    {
      "date": "2024-12-17",
      "bid": "4.1982",
      "ask": "4.2399",
      "open": "4.3898",
      "high": "4.3981",
      "low": "4.1649",
      "close": "4.1982",
      "average": "4.2573",
      "volume": "838914.84",
      "turnover": "3571523.03",
      "trades": "809"
    },
    {
      "date": "2024-12-18",
      "bid": "4.2232",
      "ask": "4.2565",
      "open": "4.1982",
      "high": "4.2732",
      "low": "4.0858",
      "close": "4.2482",
      "average": "4.1834",
      "volume": "535357.05",
      "turnover": "2239637.27",
      "trades": "725"
    },
    {
      "date": "2024-12-19",
      "bid": "4.1399",
      "ask": "4.1607",
      "open": "4.1149",
      "high": "4.2482",
      "low": "4.1149",
      "close": "4.1399",
      "average": "4.1689",
      "volume": "471442.56",
      "turnover": "1965426.28",
      "trades": "553"
    },
    {
      "date": "2024-12-20",
      "bid": "4.0316",
      "ask": "4.0649",
      "open": "4.1107",
      "high": "4.2232",
      "low": "3.9733",
      "close": "4.0733",
      "average": "4.0657",
      "volume": "702032.92",
      "turnover": "2854284.57",
      "trades": "651"
    },
    {
      "date": "2024-12-23",
      "bid": "4.1607",
      "ask": "4.1732",
      "open": "4.1357",
      "high": "4.3565",
      "low": "4.0108",
      "close": "4.1524",
      "average": "4.1731",
      "volume": "885010.34",
      "turnover": "3693288.87",
      "trades": "950"
    },
    {
      "date": "2024-12-27",
      "bid": "4.1357",
      "ask": "4.1982",
      "open": "4.1732",
      "high": "4.3648",
      "low": "4.1399",
      "close": "4.1649",
      "average": "4.2254",
      "volume": "784240.58",
      "turnover": "3313838.71",
      "trades": "960"
    },
    {
      "date": "2024-12-30",
      "bid": "4.1107",
      "ask": "4.1482",
      "open": "4.1649",
      "high": "4.1899",
      "low": "4.0399",
      "close": "4.1107",
      "average": "4.0995",
      "volume": "575118.72",
      "turnover": "2357718.64",
      "trades": "802"
    },
    {
      "date": "2025-01-02",
      "bid": "4.3815",
      "ask": "4.4065",
      "open": "4.2065",
      "high": "4.5814",
      "low": "4.2065",
      "close": "4.3731",
      "average": "4.4176",
      "volume": "1483430.73",
      "turnover": "6553391.8",
      "trades": "1875"
    },
    {
      "date": "2025-01-03",
      "bid": "4.6064",
      "ask": "4.6397",
      "open": "4.4148",
      "high": "4.8063",
      "low": "4.3565",
      "close": "4.5564",
      "average": "4.6401",
      "volume": "2058244.53",
      "turnover": "9550593.16",
      "trades": "2078"
    },
    {
      "date": "2025-01-07",
      "bid": "4.598",
      "ask": "4.6647",
      "open": "4.7147",
      "high": "4.7813",
      "low": "4.5564",
      "close": "4.598",
      "average": "4.6366",
      "volume": "1211550.46",
      "turnover": "5616841.09",
      "trades": "1439"
    },
    {
      "date": "2025-01-08",
      "bid": "4.3648",
      "ask": "4.3815",
      "open": "4.6647",
      "high": "4.798",
      "low": "4.3481",
      "close": "4.3565",
      "average": "4.4992",
      "volume": "928793.69",
      "turnover": "4178812.2",
      "trades": "959"
    },
    {
      "date": "2025-01-09",
      "bid": "4.2482",
      "ask": "4.2565",
      "open": "4.6564",
      "high": "4.6647",
      "low": "4.2065",
      "close": "4.2232",
      "average": "4.3893",
      "volume": "1245707.02",
      "turnover": "5467872.94",
      "trades": "1258"
    },
    {
      "date": "2025-01-10",
      "bid": "4.2065",
      "ask": "4.2399",
      "open": "4.2648",
      "high": "4.3565",
      "low": "4.1899",
      "close": "4.2065",
      "average": "4.2452",
      "volume": "327129.56",
      "turnover": "1388744.38",
      "trades": "610"
    },
    {
      "date": "2025-01-13",
      "bid": "4.0316",
      "ask": "4.0358",
      "open": "4.1899",
      "high": "4.1982",
      "low": "3.9691",
      "close": "4.0316",
      "average": "4.0423",
      "volume": "822950.63",
      "turnover": "3326633.69",
      "trades": "974"
    },
    {
      "date": "2025-01-14",
      "bid": "3.9733",
      "ask": "3.9983",
      "open": "3.9983",
      "high": "4.1066",
      "low": "3.9691",
      "close": "3.9733",
      "average": "4.0213",
      "volume": "467548.15",
      "turnover": "1883042.91",
      "trades": "529"
    },
    {
      "date": "2025-01-15",
      "bid": "3.8109",
      "ask": "3.865",
      "open": "3.9733",
      "high": "3.9733",
      "low": "3.6151",
      "close": "3.7692",
      "average": "3.7629",
      "volume": "1921371.01",
      "turnover": "7229898.25",
      "trades": "1538"
    },
    {
      "date": "2025-01-16",
      "bid": "3.6318",
      "ask": "3.6609",
      "open": "3.8234",
      "high": "3.8733",
      "low": "3.6318",
      "close": "3.6401",
      "average": "3.7355",
      "volume": "637527.79",
      "turnover": "2380955.87",
      "trades": "899"
    },
    {
      "date": "2025-01-17",
      "bid": "3.6151",
      "ask": "3.6318",
      "open": "3.6443",
      "high": "3.7359",
      "low": "3.536",
      "close": "3.6401",
      "average": "3.6128",
      "volume": "664816.29",
      "turnover": "2401846.6",
      "trades": "826"
    },
    {
      "date": "2025-01-20",
      "bid": "3.3736",
      "ask": "3.4027",
      "open": "3.611",
      "high": "3.6151",
      "low": "3.3111",
      "close": "3.3444",
      "average": "3.4284",
      "volume": "1216761.82",
      "turnover": "4171632.73",
      "trades": "1087"
    },
    {
      "date": "2025-01-21",
      "bid": "3.4485",
      "ask": "3.461",
      "open": "3.3652",
      "high": "3.4943",
      "low": "3.3652",
      "close": "3.4652",
      "average": "3.4283",
      "volume": "399187.02",
      "turnover": "1368535.74",
      "trades": "525"
    },
    {
      "date": "2025-01-22",
      "bid": "3.3736",
      "ask": "3.4194",
      "open": "3.4485",
      "high": "3.4735",
      "low": "3.3611",
      "close": "3.4235",
      "average": "3.4076",
      "volume": "405936.21",
      "turnover": "1383285.83",
      "trades": "560"
    },
    {
      "date": "2025-01-23",
      "bid": "3.4444",
      "ask": "3.4569",
      "open": "3.3736",
      "high": "3.4735",
      "low": "3.3319",
      "close": "3.4402",
      "average": "3.4173",
      "volume": "229938.48",
      "turnover": "785767.62",
      "trades": "289"
    },
    {
      "date": "2025-01-24",
      "bid": "3.4943",
      "ask": "3.4985",
      "open": "3.4444",
      "high": "3.5152",
      "low": "3.4277",
      "close": "3.4985",
      "average": "3.4687",
      "volume": "345231.86",
      "turnover": "1197516.81",
      "trades": "429"
    },
    {
      "date": "2025-01-27",
      "bid": "3.5985",
      "ask": "3.6151",
      "open": "3.4485",
      "high": "3.6651",
      "low": "3.4319",
      "close": "3.5985",
      "average": "3.5262",
      "volume": "516469.62",
      "turnover": "1821205.37",
      "trades": "662"
    },
    {
      "date": "2025-01-28",
      "bid": "3.4152",
      "ask": "3.4194",
      "open": "3.5985",
      "high": "3.5985",
      "low": "3.4069",
      "close": "3.4152",
      "average": "3.4822",
      "volume": "488446.41",
      "turnover": "1700890.62",
      "trades": "490"
    },
    {
      "date": "2025-01-29",
      "bid": "3.4152",
      "ask": "3.486",
      "open": "3.4402",
      "high": "3.511",
      "low": "3.4027",
      "close": "3.4818",
      "average": "3.4344",
      "volume": "302195.22",
      "turnover": "1037864.15",
      "trades": "414"
    },
    {
      "date": "2025-01-30",
      "bid": "3.4569",
      "ask": "3.4818",
      "open": "3.4818",
      "high": "3.4985",
      "low": "3.4235",
      "close": "3.4527",
      "average": "3.4608",
      "volume": "430948.58",
      "turnover": "1491463.54",
      "trades": "381"
    },
    {
      "date": "2025-01-31",
      "bid": "3.7151",
      "ask": "3.7359",
      "open": "3.4194",
      "high": "3.7567",
      "low": "3.411",
      "close": "3.7442",
      "average": "3.6068",
      "volume": "524590.99",
      "turnover": "1892192.53",
      "trades": "757"
    },
    {
      "date": "2025-02-03",
      "bid": "3.6901",
      "ask": "3.6943",
      "open": "3.6776",
      "high": "3.7067",
      "low": "3.5193",
      "close": "3.6943",
      "average": "3.6101",
      "volume": "399668.42",
      "turnover": "1442855.37",
      "trades": "406"
    },
    {
      "date": "2025-02-04",
      "bid": "3.6693",
      "ask": "3.6943",
      "open": "3.6901",
      "high": "3.7192",
      "low": "3.6234",
      "close": "3.6943",
      "average": "3.6632",
      "volume": "219013.95",
      "turnover": "802291.89",
      "trades": "322"
    },
    {
      "date": "2025-02-05",
      "bid": "3.6818",
      "ask": "3.6984",
      "open": "3.6443",
      "high": "3.7067",
      "low": "3.5818",
      "close": "3.7067",
      "average": "3.6504",
      "volume": "223907.18",
      "turnover": "817364.3",
      "trades": "325"
    },
    {
      "date": "2025-02-06",
      "bid": "3.6151",
      "ask": "3.7359",
      "open": "3.7192",
      "high": "3.8983",
      "low": "3.5901",
      "close": "3.6651",
      "average": "3.7509",
      "volume": "468177.21",
      "turnover": "1756094.8",
      "trades": "640"
    },
    {
      "date": "2025-02-07",
      "bid": "3.6651",
      "ask": "3.6818",
      "open": "3.6693",
      "high": "3.7317",
      "low": "3.5818",
      "close": "3.6818",
      "average": "3.635",
      "volume": "440572.97",
      "turnover": "1601500.08",
      "trades": "306"
    },
    {
      "date": "2025-02-10",
      "bid": "3.6651",
      "ask": "3.6901",
      "open": "3.6651",
      "high": "3.7109",
      "low": "3.5318",
      "close": "3.7026",
      "average": "3.6334",
      "volume": "467064.35",
      "turnover": "1697040.87",
      "trades": "464"
    },
    {
      "date": "2025-02-11",
      "bid": "3.7192",
      "ask": "3.7692",
      "open": "3.6609",
      "high": "3.7692",
      "low": "3.5651",
      "close": "3.7567",
      "average": "3.6675",
      "volume": "504291.77",
      "turnover": "1849513.79",
      "trades": "454"
    },
    {
      "date": "2025-02-12",
      "bid": "3.7359",
      "ask": "3.7526",
      "open": "3.7692",
      "high": "3.8234",
      "low": "3.6984",
      "close": "3.7567",
      "average": "3.7506",
      "volume": "318748.88",
      "turnover": "1195519.08",
      "trades": "385"
    },
    {
      "date": "2025-02-13",
      "bid": "3.3736",
      "ask": "3.3985",
      "open": "3.7651",
      "high": "3.7651",
      "low": "2.7988",
      "close": "3.3777",
      "average": "3.1895",
      "volume": "3524224.83",
      "turnover": "11240592.99",
      "trades": "2241"
    },
    {
      "date": "2025-02-14",
      "bid": "3.082",
      "ask": "3.1028",
      "open": "3.3902",
      "high": "3.3902",
      "low": "3.082",
      "close": "3.0862",
      "average": "3.1574",
      "volume": "1054314.1",
      "turnover": "3328913.18",
      "trades": "1063"
    },
    {
      "date": "2025-02-17",
      "bid": "3.0487",
      "ask": "3.0903",
      "open": "3.082",
      "high": "3.132",
      "low": "2.9487",
      "close": "3.0487",
      "average": "3.0399",
      "volume": "774785.47",
      "turnover": "2355298.48",
      "trades": "569"
    },
    {
      "date": "2025-02-18",
      "bid": "3.2528",
      "ask": "3.2819",
      "open": "3.107",
      "high": "3.3902",
      "low": "3.107",
      "close": "3.2486",
      "average": "3.265",
      "volume": "1272875.47",
      "turnover": "4156002.67",
      "trades": "1204"
    },
    {
      "date": "2025-02-19",
      "bid": "3.1403",
      "ask": "3.1611",
      "open": "3.2819",
      "high": "3.3069",
      "low": "3.132",
      "close": "3.1403",
      "average": "3.1915",
      "volume": "425882.48",
      "turnover": "1359247.91",
      "trades": "405"
    },
    {
      "date": "2025-02-20",
      "bid": "3.1486",
      "ask": "3.1611",
      "open": "3.1403",
      "high": "3.2403",
      "low": "3.107",
      "close": "3.1611",
      "average": "3.1731",
      "volume": "214388.44",
      "turnover": "680286.51",
      "trades": "342"
    },
    {
      "date": "2025-02-21",
      "bid": "3.157",
      "ask": "3.1903",
      "open": "3.207",
      "high": "3.2486",
      "low": "3.0987",
      "close": "3.207",
      "average": "3.1661",
      "volume": "396565.13",
      "turnover": "1255561.48",
      "trades": "387"
    },
    {
      "date": "2025-02-24",
      "bid": "3.1153",
      "ask": "3.1278",
      "open": "3.1528",
      "high": "3.1903",
      "low": "3.0987",
      "close": "3.1237",
      "average": "3.1253",
      "volume": "291689.67",
      "turnover": "911640.79",
      "trades": "310"
    },
    {
      "date": "2025-02-25",
      "bid": "3.0737",
      "ask": "3.082",
      "open": "3.107",
      "high": "3.2028",
      "low": "3.0612",
      "close": "3.082",
      "average": "3.1315",
      "volume": "341450.29",
      "turnover": "1069268.21",
      "trades": "390"
    },
    {
      "date": "2025-02-26",
      "bid": "3.082",
      "ask": "3.0862",
      "open": "3.082",
      "high": "3.1361",
      "low": "3.007",
      "close": "3.0945",
      "average": "3.0785",
      "volume": "267530.86",
      "turnover": "823565.41",
      "trades": "312"
    },
    {
      "date": "2025-02-27",
      "bid": "3.032",
      "ask": "3.0487",
      "open": "3.0945",
      "high": "3.1278",
      "low": "3.0195",
      "close": "3.032",
      "average": "3.0516",
      "volume": "230156.97",
      "turnover": "702373.1",
      "trades": "320"
    },
    {
      "date": "2025-02-28",
      "bid": "2.9737",
      "ask": "2.9904",
      "open": "2.9945",
      "high": "3.0112",
      "low": "2.9196",
      "close": "2.9571",
      "average": "2.9627",
      "volume": "284643.95",
      "turnover": "843327.5",
      "trades": "291"
    },
    {
      "date": "2025-03-03",
      "bid": "2.8196",
      "ask": "2.8279",
      "open": "2.9737",
      "high": "3.032",
      "low": "2.8238",
      "close": "2.8238",
      "average": "2.8924",
      "volume": "588369.82",
      "turnover": "1701847.83",
      "trades": "566"
    },
    {
      "date": "2025-03-04",
      "bid": "2.6655",
      "ask": "2.6822",
      "open": "2.7905",
      "high": "2.7905",
      "low": "2.628",
      "close": "2.6655",
      "average": "2.6947",
      "volume": "756863.24",
      "turnover": "2039606.54",
      "trades": "489"
    },
    {
      "date": "2025-03-05",
      "bid": "2.7905",
      "ask": "2.7946",
      "open": "2.6738",
      "high": "2.8987",
      "low": "2.6738",
      "close": "2.7988",
      "average": "2.7978",
      "volume": "421840.41",
      "turnover": "1180241.02",
      "trades": "420"
    },
    {
      "date": "2025-03-06",
      "bid": "2.6697",
      "ask": "2.6822",
      "open": "2.7988",
      "high": "2.8279",
      "low": "2.6655",
      "close": "2.6822",
      "average": "2.7158",
      "volume": "330811.48",
      "turnover": "898465.57",
      "trades": "295"
    },
    {
      "date": "2025-03-07",
      "bid": "2.7322",
      "ask": "2.7863",
      "open": "2.6655",
      "high": "2.7863",
      "low": "2.6114",
      "close": "2.7821",
      "average": "2.6798",
      "volume": "231533.94",
      "turnover": "620479.37",
      "trades": "314"
    },
    {
      "date": "2025-03-10",
      "bid": "2.6447",
      "ask": "2.7072",
      "open": "2.7613",
      "high": "2.7696",
      "low": "2.628",
      "close": "2.6447",
      "average": "2.6777",
      "volume": "295197.52",
      "turnover": "790447.19",
      "trades": "277"
    },
    {
      "date": "2025-03-11",
      "bid": "2.5114",
      "ask": "2.5239",
      "open": "2.6364",
      "high": "2.6447",
      "low": "2.5072",
      "close": "2.5072",
      "average": "2.5461",
      "volume": "614611.49",
      "turnover": "1564915.87",
      "trades": "484"
    },
    {
      "date": "2025-03-12",
      "bid": "2.5905",
      "ask": "2.6114",
      "open": "2.4947",
      "high": "2.6364",
      "low": "2.4781",
      "close": "2.6072",
      "average": "2.5795",
      "volume": "271294.42",
      "turnover": "699830.82",
      "trades": "307"
    },
    {
      "date": "2025-03-13",
      "bid": "2.5905",
      "ask": "2.6114",
      "open": "2.5864",
      "high": "2.6239",
      "low": "2.5281",
      "close": "2.578",
      "average": "2.5814",
      "volume": "193368.93",
      "turnover": "499176.54",
      "trades": "227"
    },
    {
      "date": "2025-03-14",
      "bid": "2.6322",
      "ask": "2.6489",
      "open": "2.6822",
      "high": "2.8321",
      "low": "2.6239",
      "close": "2.6364",
      "average": "2.7138",
      "volume": "403608.45",
      "turnover": "1095400.18",
      "trades": "452"
    },
    {
      "date": "2025-03-17",
      "bid": "2.578",
      "ask": "2.5989",
      "open": "2.6322",
      "high": "2.6447",
      "low": "2.5572",
      "close": "2.5947",
      "average": "2.5845",
      "volume": "305131.64",
      "turnover": "788636.21",
      "trades": "253"
    },
    {
      "date": "2025-03-18",
      "bid": "2.5989",
      "ask": "2.6239",
      "open": "2.6239",
      "high": "2.6947",
      "low": "2.5739",
      "close": "2.5989",
      "average": "2.638",
      "volume": "293065.44",
      "turnover": "773128.03",
      "trades": "281"
    },
    {
      "date": "2025-03-19",
      "bid": "2.6155",
      "ask": "2.628",
      "open": "2.6155",
      "high": "2.653",
      "low": "2.5822",
      "close": "2.628",
      "average": "2.6186",
      "volume": "121163.81",
      "turnover": "317282.45",
      "trades": "156"
    },
    {
      "date": "2025-03-20",
      "bid": "2.6489",
      "ask": "2.6613",
      "open": "2.628",
      "high": "2.6613",
      "low": "2.6072",
      "close": "2.6489",
      "average": "2.6338",
      "volume": "68549.6",
      "turnover": "180549.06",
      "trades": "124"
    },
    {
      "date": "2025-03-21",
      "bid": "2.6447",
      "ask": "2.6489",
      "open": "2.6489",
      "high": "2.6863",
      "low": "2.5989",
      "close": "2.6655",
      "average": "2.6341",
      "volume": "133875.87",
      "turnover": "352639",
      "trades": "207"
    },
    {
      "date": "2025-03-24",
      "bid": "2.628",
      "ask": "2.6572",
      "open": "2.6447",
      "high": "2.6572",
      "low": "2.5905",
      "close": "2.5905",
      "average": "2.6123",
      "volume": "136681.44",
      "turnover": "357058.41",
      "trades": "193"
    },
    {
      "date": "2025-03-25",
      "bid": "3.7526",
      "ask": "3.7734",
      "open": "3.057",
      "high": "3.8733",
      "low": "2.9987",
      "close": "3.8733",
      "average": "3.369",
      "volume": "6520137.14",
      "turnover": "21964912.61",
      "trades": "4542"
    },
    {
      "date": "2025-03-26",
      "bid": "3.461",
      "ask": "3.4652",
      "open": "4.0399",
      "high": "4.3232",
      "low": "3.4069",
      "close": "3.4777",
      "average": "3.8833",
      "volume": "5458295.91",
      "turnover": "21196645.6",
      "trades": "3821"
    },
    {
      "date": "2025-03-27",
      "bid": "3.6276",
      "ask": "3.6568",
      "open": "3.561",
      "high": "3.9733",
      "low": "3.4985",
      "close": "3.6193",
      "average": "3.7516",
      "volume": "2297027.08",
      "turnover": "8617618.66",
      "trades": "1879"
    },
    {
      "date": "2025-03-28",
      "bid": "3.5943",
      "ask": "3.5985",
      "open": "3.7151",
      "high": "3.8983",
      "low": "3.4277",
      "close": "3.5443",
      "average": "3.6569",
      "volume": "2364323.37",
      "turnover": "8646284.61",
      "trades": "1192"
    },
    {
      "date": "2025-03-31",
      "bid": "3.3319",
      "ask": "3.3361",
      "open": "3.5568",
      "high": "3.5568",
      "low": "3.2528",
      "close": "3.3402",
      "average": "3.368",
      "volume": "901027.38",
      "turnover": "3034628.11",
      "trades": "810"
    },
    {
      "date": "2025-04-01",
      "bid": "3.2986",
      "ask": "3.3027",
      "open": "3.3402",
      "high": "3.3944",
      "low": "3.2653",
      "close": "3.3152",
      "average": "3.3263",
      "volume": "339878.84",
      "turnover": "1130590.37",
      "trades": "497"
    },
    {
      "date": "2025-04-02",
      "bid": "3.3652",
      "ask": "3.386",
      "open": "3.2569",
      "high": "3.3985",
      "low": "3.2528",
      "close": "3.3444",
      "average": "3.3186",
      "volume": "325633.74",
      "turnover": "1080715.82",
      "trades": "292"
    },
    {
      "date": "2025-04-03",
      "bid": "3.3236",
      "ask": "3.3319",
      "open": "3.3527",
      "high": "3.386",
      "low": "3.3069",
      "close": "3.3319",
      "average": "3.3404",
      "volume": "314599.97",
      "turnover": "1050897.6",
      "trades": "257"
    },
    {
      "date": "2025-04-04",
      "bid": "3.182",
      "ask": "3.1903",
      "open": "3.3236",
      "high": "3.3319",
      "low": "3.1237",
      "close": "3.182",
      "average": "3.2228",
      "volume": "514031.41",
      "turnover": "1656642.58",
      "trades": "543"
    },
    {
      "date": "2025-04-07",
      "bid": "3.0637",
      "ask": "3.1203",
      "open": "2.9387",
      "high": "3.132",
      "low": "2.8438",
      "close": "3.0404",
      "average": "2.958",
      "volume": "736172.66",
      "turnover": "2177599.4",
      "trades": "495"
    },
    {
      "date": "2025-04-08",
      "bid": "3.2519",
      "ask": "3.2903",
      "open": "3.0637",
      "high": "3.3486",
      "low": "2.9987",
      "close": "3.2903",
      "average": "3.1691",
      "volume": "353858.63",
      "turnover": "1121432.28",
      "trades": "336"
    },
    {
      "date": "2025-04-09",
      "bid": "3.2103",
      "ask": "3.2753",
      "open": "3.2503",
      "high": "3.3002",
      "low": "3.1287",
      "close": "3.2086",
      "average": "3.235",
      "volume": "189451.7",
      "turnover": "612892.92",
      "trades": "290"
    },
    {
      "date": "2025-04-10",
      "bid": "3.3086",
      "ask": "3.3269",
      "open": "3.4802",
      "high": "3.4885",
      "low": "3.2969",
      "close": "3.3302",
      "average": "3.3504",
      "volume": "278390.56",
      "turnover": "932750.16",
      "trades": "303"
    },
    {
      "date": "2025-04-11",
      "bid": "3.3069",
      "ask": "3.3186",
      "open": "3.3286",
      "high": "3.3652",
      "low": "3.2319",
      "close": "3.3269",
      "average": "3.2861",
      "volume": "203167.39",
      "turnover": "667630.51",
      "trades": "214"
    },
    {
      "date": "2025-04-14",
      "bid": "3.2836",
      "ask": "3.3069",
      "open": "3.3186",
      "high": "3.3319",
      "low": "3.2669",
      "close": "3.3069",
      "average": "3.3144",
      "volume": "143921.64",
      "turnover": "477021.55",
      "trades": "220"
    },
    {
      "date": "2025-04-15",
      "bid": "3.2553",
      "ask": "3.2819",
      "open": "3.2886",
      "high": "3.2903",
      "low": "3.2403",
      "close": "3.2536",
      "average": "3.2644",
      "volume": "211299.56",
      "turnover": "689795.77",
      "trades": "273"
    },
    {
      "date": "2025-04-16",
      "bid": "3.2853",
      "ask": "3.3069",
      "open": "3.2403",
      "high": "3.3319",
      "low": "3.2403",
      "close": "3.3069",
      "average": "3.3005",
      "volume": "147213.4",
      "turnover": "485884.81",
      "trades": "207"
    },
    {
      "date": "2025-04-17",
      "bid": "3.2886",
      "ask": "3.3102",
      "open": "3.3069",
      "high": "3.3102",
      "low": "3.2486",
      "close": "3.3102",
      "average": "3.2884",
      "volume": "48600.94",
      "turnover": "159822.99",
      "trades": "105"
    },
    {
      "date": "2025-04-22",
      "bid": "3.3586",
      "ask": "3.3719",
      "open": "3.2953",
      "high": "3.3736",
      "low": "3.2553",
      "close": "3.3736",
      "average": "3.3051",
      "volume": "143970.86",
      "turnover": "475854.72",
      "trades": "207"
    },
    {
      "date": "2025-04-23",
      "bid": "3.3302",
      "ask": "3.3869",
      "open": "3.3719",
      "high": "3.4035",
      "low": "3.3269",
      "close": "3.3852",
      "average": "3.3694",
      "volume": "257027.71",
      "turnover": "866017.19",
      "trades": "224"
    },
    {
      "date": "2025-04-24",
      "bid": "3.5285",
      "ask": "3.5302",
      "open": "3.3169",
      "high": "3.5618",
      "low": "3.3169",
      "close": "3.5302",
      "average": "3.4733",
      "volume": "222949.19",
      "turnover": "774348.25",
      "trades": "235"
    },
    {
      "date": "2025-04-25",
      "bid": "3.6551",
      "ask": "3.6734",
      "open": "3.5951",
      "high": "3.6884",
      "low": "3.5901",
      "close": "3.6851",
      "average": "3.6476",
      "volume": "291027",
      "turnover": "1061523.09",
      "trades": "416"
    },
    {
      "date": "2025-04-28",
      "bid": "3.6101",
      "ask": "3.6501",
      "open": "3.6734",
      "high": "3.6918",
      "low": "3.5751",
      "close": "3.6484",
      "average": "3.6408",
      "volume": "154866.57",
      "turnover": "563816.7",
      "trades": "253"
    },
    {
      "date": "2025-04-29",
      "bid": "3.4968",
      "ask": "3.5318",
      "open": "3.6501",
      "high": "3.6651",
      "low": "3.4652",
      "close": "3.4968",
      "average": "3.5631",
      "volume": "199928.45",
      "turnover": "712381.65",
      "trades": "295"
    },
    {
      "date": "2025-04-30",
      "bid": "3.4685",
      "ask": "3.4768",
      "open": "3.4952",
      "high": "3.4968",
      "low": "3.4652",
      "close": "3.4768",
      "average": "3.4823",
      "volume": "74266.37",
      "turnover": "258618.14",
      "trades": "115"
    },
    {
      "date": "2025-05-02",
      "bid": "3.3835",
      "ask": "3.4302",
      "open": "3.4785",
      "high": "3.5068",
      "low": "3.3752",
      "close": "3.4285",
      "average": "3.4223",
      "volume": "181989.41",
      "turnover": "622866.01",
      "trades": "297"
    },
    {
      "date": "2025-05-05",
      "bid": "3.4069",
      "ask": "3.4235",
      "open": "3.3819",
      "high": "3.4269",
      "low": "3.3702",
      "close": "3.4269",
      "average": "3.389",
      "volume": "95342.3",
      "turnover": "323116.89",
      "trades": "181"
    },
    {
      "date": "2025-05-06",
      "bid": "3.3019",
      "ask": "3.3719",
      "open": "3.4235",
      "high": "3.4335",
      "low": "3.2986",
      "close": "3.3036",
      "average": "3.3755",
      "volume": "105240.41",
      "turnover": "355345.91",
      "trades": "178"
    },
    {
      "date": "2025-05-07",
      "bid": "3.2319",
      "ask": "3.2503",
      "open": "3.3002",
      "high": "3.3019",
      "low": "3.1703",
      "close": "3.2319",
      "average": "3.2459",
      "volume": "170180.12",
      "turnover": "552398.35",
      "trades": "273"
    },
    {
      "date": "2025-05-08",
      "bid": "3.2219",
      "ask": "3.2236",
      "open": "3.2336",
      "high": "3.2886",
      "low": "3.192",
      "close": "3.192",
      "average": "3.2227",
      "volume": "141036.84",
      "turnover": "454531.61",
      "trades": "179"
    },
    {
      "date": "2025-05-09",
      "bid": "3.3469",
      "ask": "3.3486",
      "open": "3.2253",
      "high": "3.3469",
      "low": "3.207",
      "close": "3.2803",
      "average": "3.2577",
      "volume": "218532.55",
      "turnover": "711935.72",
      "trades": "209"
    },
    {
      "date": "2025-05-12",
      "bid": "3.5468",
      "ask": "3.5751",
      "open": "3.3486",
      "high": "3.5835",
      "low": "3.3486",
      "close": "3.5768",
      "average": "3.5098",
      "volume": "228428.26",
      "turnover": "801584.02",
      "trades": "330"
    },
    {
      "date": "2025-05-13",
      "bid": "3.6068",
      "ask": "3.6101",
      "open": "3.5768",
      "high": "3.6301",
      "low": "3.5751",
      "close": "3.6035",
      "average": "3.5982",
      "volume": "295275.56",
      "turnover": "1062508.5",
      "trades": "285"
    },
    {
      "date": "2025-05-14",
      "bid": "2.9654",
      "ask": "2.9837",
      "open": "3.1137",
      "high": "3.207",
      "low": "2.7238",
      "close": "2.9571",
      "average": "3.0228",
      "volume": "1434273.96",
      "turnover": "4335619.54",
      "trades": "1045"
    },
    {
      "date": "2025-05-15",
      "bid": "3.002",
      "ask": "3.012",
      "open": "2.9571",
      "high": "3.032",
      "low": "2.9454",
      "close": "3.0137",
      "average": "2.987",
      "volume": "223565.04",
      "turnover": "667792.28",
      "trades": "253"
    },
    {
      "date": "2025-05-16",
      "bid": "2.9404",
      "ask": "2.9521",
      "open": "3.012",
      "high": "3.012",
      "low": "2.9404",
      "close": "2.9404",
      "average": "2.9553",
      "volume": "212156.71",
      "turnover": "627009.91",
      "trades": "273"
    },
    {
      "date": "2025-05-19",
      "bid": "2.9737",
      "ask": "2.997",
      "open": "2.9404",
      "high": "3.032",
      "low": "2.9404",
      "close": "2.997",
      "average": "2.99",
      "volume": "146619.15",
      "turnover": "438409.1",
      "trades": "149"
    },
    {
      "date": "2025-05-20",
      "bid": "2.9604",
      "ask": "2.982",
      "open": "2.9737",
      "high": "3.0154",
      "low": "2.9454",
      "close": "2.9571",
      "average": "2.9746",
      "volume": "117232.18",
      "turnover": "348729.32",
      "trades": "143"
    },
    {
      "date": "2025-05-21",
      "bid": "3.0637",
      "ask": "3.0987",
      "open": "2.9604",
      "high": "3.107",
      "low": "2.9604",
      "close": "3.1053",
      "average": "3.0251",
      "volume": "226449.84",
      "turnover": "685025.93",
      "trades": "215"
    },
    {
      "date": "2025-05-22",
      "bid": "3.0004",
      "ask": "3.0354",
      "open": "3.0903",
      "high": "3.0903",
      "low": "2.9987",
      "close": "3.0004",
      "average": "3.0224",
      "volume": "157529.28",
      "turnover": "476110.17",
      "trades": "206"
    },
    {
      "date": "2025-05-23",
      "bid": "2.9687",
      "ask": "3.0037",
      "open": "2.997",
      "high": "3.0304",
      "low": "2.9571",
      "close": "3.0154",
      "average": "2.9911",
      "volume": "115860.01",
      "turnover": "346559.56",
      "trades": "163"
    },
    {
      "date": "2025-05-26",
      "bid": "2.9987",
      "ask": "3.0104",
      "open": "3.0154",
      "high": "3.067",
      "low": "2.9154",
      "close": "2.9987",
      "average": "3.0079",
      "volume": "187751.8",
      "turnover": "564893.03",
      "trades": "189"
    },
    {
      "date": "2025-05-27",
      "bid": "2.9987",
      "ask": "3.0037",
      "open": "2.9987",
      "high": "3.0054",
      "low": "2.9654",
      "close": "3.0054",
      "average": "2.9913",
      "volume": "146116.15",
      "turnover": "437082",
      "trades": "179"
    },
    {
      "date": "2025-05-28",
      "bid": "2.9904",
      "ask": "2.992",
      "open": "3.0087",
      "high": "3.057",
      "low": "2.9787",
      "close": "3.007",
      "average": "2.998",
      "volume": "58825.57",
      "turnover": "176364.99",
      "trades": "103"
    },
    {
      "date": "2025-05-30",
      "bid": "3.0137",
      "ask": "3.0653",
      "open": "2.992",
      "high": "3.082",
      "low": "2.9904",
      "close": "3.0637",
      "average": "3.0359",
      "volume": "183788.96",
      "turnover": "557984.13",
      "trades": "213"
    },
    {
      "date": "2025-06-02",
      "bid": "2.9987",
      "ask": "3.0037",
      "open": "3.0237",
      "high": "3.0553",
      "low": "2.9721",
      "close": "2.9904",
      "average": "2.999",
      "volume": "125610.45",
      "turnover": "376708.72",
      "trades": "194"
    },
    {
      "date": "2025-06-03",
      "bid": "2.9737",
      "ask": "2.997",
      "open": "2.9987",
      "high": "3.0037",
      "low": "2.9571",
      "close": "2.9987",
      "average": "2.977",
      "volume": "109735.07",
      "turnover": "326688.59",
      "trades": "143"
    },
    {
      "date": "2025-06-04",
      "bid": "3.0054",
      "ask": "3.0154",
      "open": "2.9721",
      "high": "3.0287",
      "low": "2.9704",
      "close": "3.0154",
      "average": "3.0041",
      "volume": "143547.08",
      "turnover": "431243.21",
      "trades": "176"
    },
    {
      "date": "2025-06-05",
      "bid": "3.0437",
      "ask": "3.072",
      "open": "3.0054",
      "high": "3.072",
      "low": "2.992",
      "close": "3.072",
      "average": "3.0508",
      "volume": "123258.67",
      "turnover": "376061.21",
      "trades": "177"
    },
    {
      "date": "2025-06-09",
      "bid": "3.0903",
      "ask": "3.0987",
      "open": "3.072",
      "high": "3.0987",
      "low": "3.0404",
      "close": "3.0987",
      "average": "3.0816",
      "volume": "147221.8",
      "turnover": "453685.9",
      "trades": "166"
    },
    {
      "date": "2025-06-10",
      "bid": "3.2986",
      "ask": "3.3002",
      "open": "3.1237",
      "high": "3.3469",
      "low": "3.1003",
      "close": "3.3002",
      "average": "3.2619",
      "volume": "469458.14",
      "turnover": "1531458.55",
      "trades": "385"
    },
    {
      "date": "2025-06-11",
      "bid": "3.2319",
      "ask": "3.2669",
      "open": "3.2636",
      "high": "3.3002",
      "low": "3.2003",
      "close": "3.2553",
      "average": "3.2349",
      "volume": "113364.17",
      "turnover": "366711.05",
      "trades": "186"
    },
    {
      "date": "2025-06-12",
      "bid": "3.187",
      "ask": "3.1953",
      "open": "3.2486",
      "high": "3.2519",
      "low": "3.182",
      "close": "3.1853",
      "average": "3.2013",
      "volume": "120830.07",
      "turnover": "386827.42",
      "trades": "158"
    },
    {
      "date": "2025-06-13",
      "bid": "3.0737",
      "ask": "3.0937",
      "open": "3.172",
      "high": "3.172",
      "low": "3.0504",
      "close": "3.0737",
      "average": "3.102",
      "volume": "126436.39",
      "turnover": "392207.11",
      "trades": "144"
    },
    {
      "date": "2025-06-16",
      "bid": "3.032",
      "ask": "3.0354",
      "open": "3.072",
      "high": "3.072",
      "low": "3.027",
      "close": "3.0337",
      "average": "3.0458",
      "volume": "75622.93",
      "turnover": "230334.43",
      "trades": "135"
    },
    {
      "date": "2025-06-17",
      "bid": "3.0404",
      "ask": "3.0487",
      "open": "3.0304",
      "high": "3.0953",
      "low": "3.0154",
      "close": "3.042",
      "average": "3.0436",
      "volume": "108413.32",
      "turnover": "329972.24",
      "trades": "125"
    },
    {
      "date": "2025-06-18",
      "bid": "3.0187",
      "ask": "3.0454",
      "open": "3.032",
      "high": "3.0803",
      "low": "3.0187",
      "close": "3.0354",
      "average": "3.0444",
      "volume": "129190.33",
      "turnover": "393303.89",
      "trades": "151"
    },
    {
      "date": "2025-06-19",
      "bid": "3.0204",
      "ask": "3.0237",
      "open": "3.0187",
      "high": "3.052",
      "low": "3.0154",
      "close": "3.0154",
      "average": "3.0236",
      "volume": "113630.68",
      "turnover": "343585.14",
      "trades": "110"
    },
    {
      "date": "2025-06-23",
      "bid": "2.8821",
      "ask": "2.8888",
      "open": "3.0154",
      "high": "3.0154",
      "low": "2.7905",
      "close": "2.8821",
      "average": "2.919",
      "volume": "216322.44",
      "turnover": "631461.83",
      "trades": "248"
    },
    {
      "date": "2025-06-24",
      "bid": "2.7671",
      "ask": "2.7738",
      "open": "2.8821",
      "high": "2.9687",
      "low": "2.7072",
      "close": "2.7805",
      "average": "2.7591",
      "volume": "641825.57",
      "turnover": "1771136.31",
      "trades": "354"
    },
    {
      "date": "2025-06-25",
      "bid": "2.7588",
      "ask": "2.7871",
      "open": "2.7805",
      "high": "2.8554",
      "low": "2.7555",
      "close": "2.7621",
      "average": "2.7892",
      "volume": "87788.77",
      "turnover": "244864.99",
      "trades": "159"
    },
    {
      "date": "2025-06-26",
      "bid": "2.7705",
      "ask": "2.7938",
      "open": "2.7621",
      "high": "2.8338",
      "low": "2.7621",
      "close": "2.7888",
      "average": "2.785",
      "volume": "132365.65",
      "turnover": "368647.09",
      "trades": "145"
    },
    {
      "date": "2025-06-27",
      "bid": "2.7905",
      "ask": "2.7971",
      "open": "2.7905",
      "high": "2.8304",
      "low": "2.7705",
      "close": "2.7955",
      "average": "2.79",
      "volume": "133360.86",
      "turnover": "372084",
      "trades": "152"
    },
    {
      "date": "2025-06-30",
      "bid": "2.8304",
      "ask": "2.8321",
      "open": "2.7905",
      "high": "2.8321",
      "low": "2.7588",
      "close": "2.8304",
      "average": "2.7981",
      "volume": "87371",
      "turnover": "244478.84",
      "trades": "168"
    },
    {
      "date": "2025-07-01",
      "bid": "2.7805",
      "ask": "2.8188",
      "open": "2.8338",
      "high": "2.8388",
      "low": "2.7488",
      "close": "2.7805",
      "average": "2.802",
      "volume": "189019.52",
      "turnover": "529663.44",
      "trades": "162"
    },
    {
      "date": "2025-07-02",
      "bid": "2.8071",
      "ask": "2.8221",
      "open": "2.7805",
      "high": "2.8304",
      "low": "2.7488",
      "close": "2.8005",
      "average": "2.8007",
      "volume": "75912.25",
      "turnover": "212608.91",
      "trades": "130"
    },
    {
      "date": "2025-07-03",
      "bid": "2.7771",
      "ask": "2.7938",
      "open": "2.8221",
      "high": "2.8221",
      "low": "2.7655",
      "close": "2.7905",
      "average": "2.7867",
      "volume": "132604.55",
      "turnover": "369538.72",
      "trades": "133"
    },
    {
      "date": "2025-07-04",
      "bid": "2.7371",
      "ask": "2.7405",
      "open": "2.7755",
      "high": "2.7771",
      "low": "2.7222",
      "close": "2.7371",
      "average": "2.7627",
      "volume": "164207.64",
      "turnover": "453674.58",
      "trades": "158"
    },
    {
      "date": "2025-07-07",
      "bid": "2.8321",
      "ask": "2.8354",
      "open": "2.7355",
      "high": "2.8338",
      "low": "2.6888",
      "close": "2.8238",
      "average": "2.7549",
      "volume": "216910.68",
      "turnover": "597569.99",
      "trades": "207"
    },
    {
      "date": "2025-07-08",
      "bid": "2.7971",
      "ask": "2.8304",
      "open": "2.8321",
      "high": "2.8321",
      "low": "2.7621",
      "close": "2.8304",
      "average": "2.7983",
      "volume": "147870.07",
      "turnover": "413789.22",
      "trades": "148"
    },
    {
      "date": "2025-07-09",
      "bid": "2.7355",
      "ask": "2.7455",
      "open": "2.7971",
      "high": "2.8304",
      "low": "2.7322",
      "close": "2.7355",
      "average": "2.7722",
      "volume": "217956.32",
      "turnover": "604271.94",
      "trades": "209"
    },
    {
      "date": "2025-07-10",
      "bid": "2.7405",
      "ask": "2.7705",
      "open": "2.7322",
      "high": "2.7971",
      "low": "2.6822",
      "close": "2.7805",
      "average": "2.7272",
      "volume": "302622.6",
      "turnover": "825316.66",
      "trades": "304"
    },
    {
      "date": "2025-07-11",
      "bid": "2.7205",
      "ask": "2.7521",
      "open": "2.7655",
      "high": "2.7721",
      "low": "2.7072",
      "close": "2.7505",
      "average": "2.7349",
      "volume": "122970.55",
      "turnover": "336316.73",
      "trades": "151"
    },
    {
      "date": "2025-07-14",
      "bid": "2.6572",
      "ask": "2.6672",
      "open": "2.7205",
      "high": "2.7388",
      "low": "2.6405",
      "close": "2.6572",
      "average": "2.6729",
      "volume": "215831.44",
      "turnover": "576934.57",
      "trades": "294"
    },
    {
      "date": "2025-07-15",
      "bid": "2.6172",
      "ask": "2.6289",
      "open": "2.6672",
      "high": "2.6738",
      "low": "2.6005",
      "close": "2.6005",
      "average": "2.6439",
      "volume": "228499.09",
      "turnover": "604144.96",
      "trades": "213"
    },
    {
      "date": "2025-07-16",
      "bid": "2.5672",
      "ask": "2.5822",
      "open": "2.6072",
      "high": "2.6172",
      "low": "2.5606",
      "close": "2.5722",
      "average": "2.5907",
      "volume": "233824.49",
      "turnover": "605772.59",
      "trades": "243"
    },
    {
      "date": "2025-07-17",
      "bid": "2.5905",
      "ask": "2.6222",
      "open": "2.5722",
      "high": "2.6439",
      "low": "2.5706",
      "close": "2.5922",
      "average": "2.6105",
      "volume": "184294.37",
      "turnover": "481128.21",
      "trades": "159"
    },
    {
      "date": "2025-07-18",
      "bid": "2.6072",
      "ask": "2.6439",
      "open": "2.6155",
      "high": "2.6738",
      "low": "2.5822",
      "close": "2.6389",
      "average": "2.638",
      "volume": "109169.63",
      "turnover": "287997.08",
      "trades": "159"
    },
    {
      "date": "2025-07-21",
      "bid": "2.6239",
      "ask": "2.6372",
      "open": "2.6405",
      "high": "2.6672",
      "low": "2.5822",
      "close": "2.6305",
      "average": "2.6225",
      "volume": "84649.47",
      "turnover": "221998.73",
      "trades": "171"
    },
    {
      "date": "2025-07-22",
      "bid": "2.5772",
      "ask": "2.5972",
      "open": "2.6222",
      "high": "2.6222",
      "low": "2.5422",
      "close": "2.5772",
      "average": "2.579",
      "volume": "190796.26",
      "turnover": "491845.56",
      "trades": "189"
    },
    {
      "date": "2025-07-23",
      "bid": "2.5922",
      "ask": "2.6155",
      "open": "2.5755",
      "high": "2.6155",
      "low": "2.5472",
      "close": "2.6155",
      "average": "2.5872",
      "volume": "177579.98",
      "turnover": "459433.24",
      "trades": "152"
    },
    {
      "date": "2025-07-24",
      "bid": "2.5905",
      "ask": "2.6022",
      "open": "2.5922",
      "high": "2.6572",
      "low": "2.5822",
      "close": "2.5905",
      "average": "2.6067",
      "volume": "164017.96",
      "turnover": "427560.1",
      "trades": "179"
    },
    {
      "date": "2025-07-25",
      "bid": "2.6122",
      "ask": "2.6339",
      "open": "2.6405",
      "high": "2.6672",
      "low": "2.5939",
      "close": "2.6555",
      "average": "2.6401",
      "volume": "175237.81",
      "turnover": "462691.65",
      "trades": "206"
    },
    {
      "date": "2025-07-28",
      "bid": "2.6555",
      "ask": "2.6722",
      "open": "2.6339",
      "high": "2.6738",
      "low": "2.6122",
      "close": "2.6705",
      "average": "2.6458",
      "volume": "102788.99",
      "turnover": "271963.22",
      "trades": "147"
    },
    {
      "date": "2025-07-29",
      "bid": "2.6489",
      "ask": "2.6738",
      "open": "2.6538",
      "high": "2.6772",
      "low": "2.6405",
      "close": "2.6772",
      "average": "2.6565",
      "volume": "71444",
      "turnover": "189796.11",
      "trades": "114"
    },
    {
      "date": "2025-07-30",
      "bid": "2.7322",
      "ask": "2.7488",
      "open": "2.6672",
      "high": "2.7821",
      "low": "2.6538",
      "close": "2.7238",
      "average": "2.7327",
      "volume": "169015.64",
      "turnover": "461865.45",
      "trades": "216"
    },
    {
      "date": "2025-07-31",
      "bid": "2.8071",
      "ask": "2.8154",
      "open": "2.7305",
      "high": "2.8271",
      "low": "2.7238",
      "close": "2.8271",
      "average": "2.784",
      "volume": "148885.69",
      "turnover": "414512.61",
      "trades": "205"
    },
    {
      "date": "2025-08-01",
      "bid": "2.7405",
      "ask": "2.7655",
      "open": "2.8154",
      "high": "2.8754",
      "low": "2.7105",
      "close": "2.7405",
      "average": "2.796",
      "volume": "195164.87",
      "turnover": "545809.18",
      "trades": "228"
    },
    {
      "date": "2025-08-04",
      "bid": "2.7305",
      "ask": "2.7405",
      "open": "2.7388",
      "high": "2.7571",
      "low": "2.6555",
      "close": "2.7305",
      "average": "2.7012",
      "volume": "215968.29",
      "turnover": "583291.76",
      "trades": "190"
    },
    {
      "date": "2025-08-05",
      "bid": "2.7005",
      "ask": "2.7038",
      "open": "2.7305",
      "high": "2.7305",
      "low": "2.6755",
      "close": "2.7072",
      "average": "2.6959",
      "volume": "75760.99",
      "turnover": "204249.67",
      "trades": "116"
    },
    {
      "date": "2025-08-06",
      "bid": "2.6822",
      "ask": "2.6988",
      "open": "2.6988",
      "high": "2.7005",
      "low": "2.6572",
      "close": "2.6822",
      "average": "2.6756",
      "volume": "80094.79",
      "turnover": "214302.1",
      "trades": "170"
    },
    {
      "date": "2025-08-07",
      "bid": "2.6305",
      "ask": "2.6505",
      "open": "2.6822",
      "high": "2.6822",
      "low": "2.6222",
      "close": "2.6522",
      "average": "2.6439",
      "volume": "106529.74",
      "turnover": "281653.54",
      "trades": "143"
    },
    {
      "date": "2025-08-08",
      "bid": "2.6255",
      "ask": "2.6472",
      "open": "2.6289",
      "high": "2.6688",
      "low": "2.6172",
      "close": "2.6472",
      "average": "2.6352",
      "volume": "77960.3",
      "turnover": "205442.11",
      "trades": "121"
    },
    {
      "date": "2025-08-11",
      "bid": "2.5622",
      "ask": "2.5855",
      "open": "2.6222",
      "high": "2.6255",
      "low": "2.5572",
      "close": "2.5622",
      "average": "2.582",
      "volume": "94090.19",
      "turnover": "242938.52",
      "trades": "162"
    },
    {
      "date": "2025-08-12",
      "bid": "2.5905",
      "ask": "2.6055",
      "open": "2.5672",
      "high": "2.6155",
      "low": "2.5656",
      "close": "2.5905",
      "average": "2.5951",
      "volume": "84294.13",
      "turnover": "218759.56",
      "trades": "145"
    },
    {
      "date": "2025-08-13",
      "bid": "2.5872",
      "ask": "2.5989",
      "open": "2.5889",
      "high": "2.6072",
      "low": "2.5606",
      "close": "2.5855",
      "average": "2.5796",
      "volume": "111335.33",
      "turnover": "287213.04",
      "trades": "150"
    },
    {
      "date": "2025-08-14",
      "bid": "2.5822",
      "ask": "2.5972",
      "open": "2.5656",
      "high": "2.6155",
      "low": "2.5406",
      "close": "2.5522",
      "average": "2.5707",
      "volume": "172234.17",
      "turnover": "442772.97",
      "trades": "188"
    },
    {
      "date": "2025-08-15",
      "bid": "2.364",
      "ask": "2.3823",
      "open": "2.4989",
      "high": "2.5056",
      "low": "2.3157",
      "close": "2.3623",
      "average": "2.3765",
      "volume": "791282.7",
      "turnover": "1880550.04",
      "trades": "649"
    },
    {
      "date": "2025-08-18",
      "bid": "2.2424",
      "ask": "2.2857",
      "open": "2.3623",
      "high": "2.3623",
      "low": "2.2257",
      "close": "2.2457",
      "average": "2.267",
      "volume": "361895.96",
      "turnover": "820384.52",
      "trades": "333"
    },
    {
      "date": "2025-08-19",
      "bid": "2.2224",
      "ask": "2.234",
      "open": "2.2424",
      "high": "2.284",
      "low": "2.2124",
      "close": "2.234",
      "average": "2.2466",
      "volume": "278583.84",
      "turnover": "625895.45",
      "trades": "223"
    },
    {
      "date": "2025-08-20",
      "bid": "2.2557",
      "ask": "2.264",
      "open": "2.234",
      "high": "2.2707",
      "low": "2.2074",
      "close": "2.2623",
      "average": "2.2392",
      "volume": "287349.87",
      "turnover": "643440.1",
      "trades": "208"
    },
    {
      "date": "2025-08-21",
      "bid": "2.2507",
      "ask": "2.254",
      "open": "2.2573",
      "high": "2.274",
      "low": "2.234",
      "close": "2.254",
      "average": "2.2559",
      "volume": "84716.7",
      "turnover": "191127.98",
      "trades": "136"
    },
    {
      "date": "2025-08-22",
      "bid": "2.224",
      "ask": "2.2523",
      "open": "2.2507",
      "high": "2.254",
      "low": "2.2024",
      "close": "2.2507",
      "average": "2.2304",
      "volume": "186594.52",
      "turnover": "416190.42",
      "trades": "184"
    },
    {
      "date": "2025-08-25",
      "bid": "2.324",
      "ask": "2.3323",
      "open": "2.1424",
      "high": "2.374",
      "low": "2.1424",
      "close": "2.3323",
      "average": "2.2951",
      "volume": "275410.93",
      "turnover": "632371.94",
      "trades": "280"
    },
    {
      "date": "2025-08-26",
      "bid": "2.3323",
      "ask": "2.339",
      "open": "2.334",
      "high": "2.3723",
      "low": "2.319",
      "close": "2.339",
      "average": "2.3381",
      "volume": "95841.71",
      "turnover": "224088.98",
      "trades": "142"
    },
    {
      "date": "2025-08-27",
      "bid": "2.4456",
      "ask": "2.4623",
      "open": "2.339",
      "high": "2.4656",
      "low": "2.3157",
      "close": "2.4656",
      "average": "2.4349",
      "volume": "291716.08",
      "turnover": "709963.89",
      "trades": "267"
    },
    {
      "date": "2025-08-28",
      "bid": "2.4423",
      "ask": "2.4556",
      "open": "2.4639",
      "high": "2.4656",
      "low": "2.4423",
      "close": "2.4423",
      "average": "2.4531",
      "volume": "98785.33",
      "turnover": "242332.75",
      "trades": "142"
    },
    {
      "date": "2025-08-29",
      "bid": "2.4323",
      "ask": "2.4573",
      "open": "2.4423",
      "high": "2.4673",
      "low": "2.3706",
      "close": "2.4556",
      "average": "2.4296",
      "volume": "83034.8",
      "turnover": "201746.36",
      "trades": "108"
    },
    {
      "date": "2025-09-01",
      "bid": "2.4006",
      "ask": "2.4189",
      "open": "2.4306",
      "high": "2.4306",
      "low": "2.394",
      "close": "2.399",
      "average": "2.4073",
      "volume": "65011.74",
      "turnover": "156504.45",
      "trades": "97"
    },
    {
      "date": "2025-09-02",
      "bid": "2.384",
      "ask": "2.4073",
      "open": "2.4006",
      "high": "2.4389",
      "low": "2.3756",
      "close": "2.3806",
      "average": "2.4099",
      "volume": "77022.71",
      "turnover": "185620.23",
      "trades": "99"
    },
    {
      "date": "2025-09-03",
      "bid": "2.359",
      "ask": "2.3856",
      "open": "2.3323",
      "high": "2.4073",
      "low": "2.3323",
      "close": "2.3573",
      "average": "2.3616",
      "volume": "62439.07",
      "turnover": "147457.67",
      "trades": "93"
    },
    {
      "date": "2025-09-04",
      "bid": "2.349",
      "ask": "2.3656",
      "open": "2.3573",
      "high": "2.4706",
      "low": "2.3323",
      "close": "2.3656",
      "average": "2.3703",
      "volume": "87630.31",
      "turnover": "207714.66",
      "trades": "99"
    },
    {
      "date": "2025-09-05",
      "bid": "2.3456",
      "ask": "2.3656",
      "open": "2.3307",
      "high": "2.4023",
      "low": "2.3257",
      "close": "2.3423",
      "average": "2.3431",
      "volume": "173576.33",
      "turnover": "406716.47",
      "trades": "120"
    },
    {
      "date": "2025-09-08",
      "bid": "2.3406",
      "ask": "2.3506",
      "open": "2.344",
      "high": "2.3873",
      "low": "2.334",
      "close": "2.3523",
      "average": "2.3582",
      "volume": "136697.04",
      "turnover": "322366.49",
      "trades": "100"
    },
    {
      "date": "2025-09-09",
      "bid": "2.374",
      "ask": "2.3873",
      "open": "2.3506",
      "high": "2.3956",
      "low": "2.3506",
      "close": "2.389",
      "average": "2.3736",
      "volume": "76011.89",
      "turnover": "180426.95",
      "trades": "102"
    },
    {
      "date": "2025-09-10",
      "bid": "2.3823",
      "ask": "2.404",
      "open": "2.3873",
      "high": "2.4439",
      "low": "2.329",
      "close": "2.404",
      "average": "2.3878",
      "volume": "132240.8",
      "turnover": "315776.23",
      "trades": "144"
    },
    {
      "date": "2025-09-11",
      "bid": "2.3673",
      "ask": "2.3773",
      "open": "2.4056",
      "high": "2.4056",
      "low": "2.349",
      "close": "2.3773",
      "average": "2.3621",
      "volume": "103768.6",
      "turnover": "245121.4",
      "trades": "115"
    },
    {
      "date": "2025-09-12",
      "bid": "2.334",
      "ask": "2.3406",
      "open": "2.3656",
      "high": "2.379",
      "low": "2.324",
      "close": "2.334",
      "average": "2.3477",
      "volume": "103891.05",
      "turnover": "243914.15",
      "trades": "104"
    },
    {
      "date": "2025-09-15",
      "bid": "2.3423",
      "ask": "2.3506",
      "open": "2.334",
      "high": "2.374",
      "low": "2.334",
      "close": "2.3506",
      "average": "2.3548",
      "volume": "79381.69",
      "turnover": "186929.65",
      "trades": "96"
    },
    {
      "date": "2025-09-16",
      "bid": "2.2474",
      "ask": "2.249",
      "open": "2.354",
      "high": "2.4139",
      "low": "2.224",
      "close": "2.2474",
      "average": "2.3091",
      "volume": "250214.88",
      "turnover": "577943.31",
      "trades": "220"
    },
    {
      "date": "2025-09-17",
      "bid": "2.234",
      "ask": "2.239",
      "open": "2.244",
      "high": "2.2474",
      "low": "2.2074",
      "close": "2.2324",
      "average": "2.2328",
      "volume": "84378.16",
      "turnover": "188401.34",
      "trades": "112"
    },
    {
      "date": "2025-09-18",
      "bid": "2.2507",
      "ask": "2.2607",
      "open": "2.2324",
      "high": "2.2573",
      "low": "2.1824",
      "close": "2.249",
      "average": "2.2197",
      "volume": "168289.33",
      "turnover": "373556.25",
      "trades": "149"
    },
    {
      "date": "2025-09-19",
      "bid": "2.2973",
      "ask": "2.3207",
      "open": "2.2607",
      "high": "2.3273",
      "low": "2.239",
      "close": "2.3273",
      "average": "2.2728",
      "volume": "98518.82",
      "turnover": "223951.61",
      "trades": "128"
    },
    {
      "date": "2025-09-22",
      "bid": "2.2557",
      "ask": "2.3356",
      "open": "2.3207",
      "high": "2.339",
      "low": "2.2157",
      "close": "2.2573",
      "average": "2.2835",
      "volume": "196439.8",
      "turnover": "448517.12",
      "trades": "150"
    },
    {
      "date": "2025-09-23",
      "bid": "2.3323",
      "ask": "2.3406",
      "open": "2.2573",
      "high": "2.4123",
      "low": "2.2573",
      "close": "2.304",
      "average": "2.3611",
      "volume": "327087.54",
      "turnover": "772297.92",
      "trades": "229"
    },
    {
      "date": "2025-09-24",
      "bid": "2.3323",
      "ask": "2.3506",
      "open": "2.3323",
      "high": "2.359",
      "low": "2.304",
      "close": "2.324",
      "average": "2.3391",
      "volume": "59975.65",
      "turnover": "140289.95",
      "trades": "93"
    },
    {
      "date": "2025-09-25",
      "bid": "2.3023",
      "ask": "2.3307",
      "open": "2.3473",
      "high": "2.3556",
      "low": "2.3007",
      "close": "2.3257",
      "average": "2.3353",
      "volume": "63704.39",
      "turnover": "148775.6",
      "trades": "116"
    },
    {
      "date": "2025-09-26",
      "bid": "2.3007",
      "ask": "2.3157",
      "open": "2.3307",
      "high": "2.3456",
      "low": "2.2607",
      "close": "2.299",
      "average": "2.3001",
      "volume": "65225.42",
      "turnover": "150027.02",
      "trades": "116"
    },
    {
      "date": "2025-09-29",
      "bid": "2.7022",
      "ask": "2.7371",
      "open": "2.3956",
      "high": "3.022",
      "low": "2.3956",
      "close": "2.7488",
      "average": "2.705",
      "volume": "2306752.31",
      "turnover": "6239744.56",
      "trades": "1715"
    },
    {
      "date": "2025-09-30",
      "bid": "2.6688",
      "ask": "2.6738",
      "open": "2.8254",
      "high": "2.9554",
      "low": "2.6672",
      "close": "2.6672",
      "average": "2.8258",
      "volume": "1006697.57",
      "turnover": "2844754.89",
      "trades": "819"
    },
    {
      "date": "2025-10-01",
      "bid": "2.6572",
      "ask": "2.6672",
      "open": "2.6655",
      "high": "2.6705",
      "low": "2.5822",
      "close": "2.6705",
      "average": "2.6203",
      "volume": "258039.73",
      "turnover": "676202.78",
      "trades": "282"
    },
    {
      "date": "2025-10-02",
      "bid": "2.5239",
      "ask": "2.5322",
      "open": "2.6655",
      "high": "2.7072",
      "low": "2.4989",
      "close": "2.5322",
      "average": "2.5993",
      "volume": "394579.51",
      "turnover": "1025403.06",
      "trades": "369"
    },
    {
      "date": "2025-10-03",
      "bid": "2.4873",
      "ask": "2.4989",
      "open": "2.5072",
      "high": "2.5306",
      "low": "2.4656",
      "close": "2.4756",
      "average": "2.4912",
      "volume": "206916.54",
      "turnover": "515480.48",
      "trades": "261"
    },
    {
      "date": "2025-10-06",
      "bid": "2.4256",
      "ask": "2.4406",
      "open": "2.4856",
      "high": "2.4856",
      "low": "2.4156",
      "close": "2.4239",
      "average": "2.445",
      "volume": "207197.46",
      "turnover": "506616.44",
      "trades": "240"
    },
    {
      "date": "2025-10-07",
      "bid": "2.5139",
      "ask": "2.5239",
      "open": "2.4539",
      "high": "2.6822",
      "low": "2.4539",
      "close": "2.5256",
      "average": "2.5932",
      "volume": "359873.13",
      "turnover": "933230.4",
      "trades": "353"
    },
    {
      "date": "2025-10-08",
      "bid": "2.4756",
      "ask": "2.4972",
      "open": "2.5239",
      "high": "2.5739",
      "low": "2.4656",
      "close": "2.5006",
      "average": "2.494",
      "volume": "235088.62",
      "turnover": "586320.23",
      "trades": "199"
    },
    {
      "date": "2025-10-09",
      "bid": "2.5306",
      "ask": "2.5339",
      "open": "2.4989",
      "high": "2.5472",
      "low": "2.4972",
      "close": "2.5356",
      "average": "2.516",
      "volume": "106927.11",
      "turnover": "269030.77",
      "trades": "130"
    },
    {
      "date": "2025-10-10",
      "bid": "2.4689",
      "ask": "2.4906",
      "open": "2.5306",
      "high": "2.5322",
      "low": "2.4656",
      "close": "2.4656",
      "average": "2.4986",
      "volume": "94296.67",
      "turnover": "235616.24",
      "trades": "122"
    },
    {
      "date": "2025-10-13",
      "bid": "2.4356",
      "ask": "2.4406",
      "open": "2.4639",
      "high": "2.4656",
      "low": "2.4323",
      "close": "2.4406",
      "average": "2.4465",
      "volume": "126297.13",
      "turnover": "308995.79",
      "trades": "132"
    },
    {
      "date": "2025-10-14",
      "bid": "2.4156",
      "ask": "2.4306",
      "open": "2.409",
      "high": "2.4539",
      "low": "2.4073",
      "close": "2.4406",
      "average": "2.4179",
      "volume": "141581.87",
      "turnover": "342341.93",
      "trades": "114"
    },
    {
      "date": "2025-10-15",
      "bid": "2.3923",
      "ask": "2.4073",
      "open": "2.4156",
      "high": "2.4639",
      "low": "2.3906",
      "close": "2.3923",
      "average": "2.4144",
      "volume": "81153.63",
      "turnover": "195918.07",
      "trades": "133"
    },
    {
      "date": "2025-10-16",
      "bid": "2.3406",
      "ask": "2.3556",
      "open": "2.3806",
      "high": "2.3923",
      "low": "2.3406",
      "close": "2.3506",
      "average": "2.365",
      "volume": "172924.45",
      "turnover": "408955.96",
      "trades": "121"
    },
    {
      "date": "2025-10-17",
      "bid": "2.349",
      "ask": "2.3656",
      "open": "2.3406",
      "high": "2.3873",
      "low": "2.3223",
      "close": "2.364",
      "average": "2.3446",
      "volume": "84235.3",
      "turnover": "197503.46",
      "trades": "141"
    },
    {
      "date": "2025-10-20",
      "bid": "2.3323",
      "ask": "2.334",
      "open": "2.3673",
      "high": "2.4239",
      "low": "2.324",
      "close": "2.324",
      "average": "2.3561",
      "volume": "155007.03",
      "turnover": "365207.11",
      "trades": "123"
    },
    {
      "date": "2025-10-21",
      "bid": "2.349",
      "ask": "2.384",
      "open": "2.3257",
      "high": "2.3973",
      "low": "2.3257",
      "close": "2.3773",
      "average": "2.3646",
      "volume": "81811.5",
      "turnover": "193448.62",
      "trades": "88"
    },
    {
      "date": "2025-10-22",
      "bid": "2.3506",
      "ask": "2.384",
      "open": "2.3773",
      "high": "2.4156",
      "low": "2.334",
      "close": "2.3823",
      "average": "2.3622",
      "volume": "78745.43",
      "turnover": "186074.86",
      "trades": "137"
    },
    {
      "date": "2025-10-23",
      "bid": "2.334",
      "ask": "2.344",
      "open": "2.3506",
      "high": "2.3506",
      "low": "2.299",
      "close": "2.3323",
      "average": "2.3391",
      "volume": "94968.95",
      "turnover": "222149.98",
      "trades": "139"
    },
    {
      "date": "2025-10-24",
      "bid": "2.3673",
      "ask": "2.3823",
      "open": "2.334",
      "high": "2.3823",
      "low": "2.3323",
      "close": "2.3823",
      "average": "2.3601",
      "volume": "115825.19",
      "turnover": "273341.29",
      "trades": "141"
    },
    {
      "date": "2025-10-27",
      "bid": "2.374",
      "ask": "2.4023",
      "open": "2.3823",
      "high": "2.4156",
      "low": "2.359",
      "close": "2.359",
      "average": "2.3969",
      "volume": "76416.46",
      "turnover": "183164.41",
      "trades": "130"
    },
    {
      "date": "2025-10-28",
      "bid": "2.3756",
      "ask": "2.3973",
      "open": "2.359",
      "high": "2.4223",
      "low": "2.3573",
      "close": "2.399",
      "average": "2.3921",
      "volume": "176272.64",
      "turnover": "421678.13",
      "trades": "161"
    },
    {
      "date": "2025-10-29",
      "bid": "2.4239",
      "ask": "2.4306",
      "open": "2.399",
      "high": "2.4323",
      "low": "2.3706",
      "close": "2.4323",
      "average": "2.4072",
      "volume": "78021.53",
      "turnover": "187817.94",
      "trades": "131"
    },
    {
      "date": "2025-10-30",
      "bid": "2.3823",
      "ask": "2.4073",
      "open": "2.4239",
      "high": "2.4573",
      "low": "2.3673",
      "close": "2.3673",
      "average": "2.4089",
      "volume": "84835.55",
      "turnover": "204361.72",
      "trades": "109"
    },
    {
      "date": "2025-10-31",
      "bid": "2.399",
      "ask": "2.4106",
      "open": "2.3756",
      "high": "2.4189",
      "low": "2.3673",
      "close": "2.4106",
      "average": "2.388",
      "volume": "40801.3",
      "turnover": "97439.14",
      "trades": "49"
    },
    {
      "date": "2025-11-03",
      "bid": "2.3356",
      "ask": "2.359",
      "open": "2.3973",
      "high": "2.399",
      "low": "2.3223",
      "close": "2.334",
      "average": "2.3542",
      "volume": "144196.55",
      "turnover": "339477.15",
      "trades": "130"
    },
    {
      "date": "2025-11-04",
      "bid": "2.3073",
      "ask": "2.3223",
      "open": "2.334",
      "high": "2.3556",
      "low": "2.304",
      "close": "2.3057",
      "average": "2.3134",
      "volume": "53078.79",
      "turnover": "122793.35",
      "trades": "94"
    },
    {
      "date": "2025-11-05",
      "bid": "2.259",
      "ask": "2.294",
      "open": "2.3073",
      "high": "2.3073",
      "low": "2.2274",
      "close": "2.3007",
      "average": "2.2587",
      "volume": "131468.88",
      "turnover": "296952.59",
      "trades": "136"
    },
    {
      "date": "2025-11-06",
      "bid": "2.2573",
      "ask": "2.2607",
      "open": "2.2474",
      "high": "2.2757",
      "low": "2.2474",
      "close": "2.2657",
      "average": "2.2573",
      "volume": "81537.78",
      "turnover": "184059.01",
      "trades": "99"
    },
    {
      "date": "2025-11-07",
      "bid": "2.2424",
      "ask": "2.249",
      "open": "2.2573",
      "high": "2.314",
      "low": "2.234",
      "close": "2.2357",
      "average": "2.2606",
      "volume": "61261.38",
      "turnover": "138489.88",
      "trades": "98"
    },
    {
      "date": "2025-11-10",
      "bid": "2.3506",
      "ask": "2.4073",
      "open": "2.2357",
      "high": "2.4989",
      "low": "2.2307",
      "close": "2.4606",
      "average": "2.3445",
      "volume": "249453.77",
      "turnover": "584849.7",
      "trades": "204"
    },
    {
      "date": "2025-11-11",
      "bid": "2.3573",
      "ask": "2.4056",
      "open": "2.4106",
      "high": "2.4989",
      "low": "2.3423",
      "close": "2.3556",
      "average": "2.4587",
      "volume": "196816.76",
      "turnover": "483981.7",
      "trades": "158"
    },
    {
      "date": "2025-11-12",
      "bid": "2.319",
      "ask": "2.3656",
      "open": "2.3506",
      "high": "2.3773",
      "low": "2.2923",
      "close": "2.3173",
      "average": "2.3317",
      "volume": "124149.44",
      "turnover": "289474.91",
      "trades": "126"
    },
    {
      "date": "2025-11-13",
      "bid": "2.4673",
      "ask": "2.5006",
      "open": "2.319",
      "high": "2.5239",
      "low": "2.3173",
      "close": "2.4972",
      "average": "2.4666",
      "volume": "477694.75",
      "turnover": "1178304.93",
      "trades": "314"
    },
    {
      "date": "2025-11-14",
      "bid": "2.2324",
      "ask": "2.254",
      "open": "2.3323",
      "high": "2.3323",
      "low": "2.0824",
      "close": "2.2374",
      "average": "2.2309",
      "volume": "548760.6",
      "turnover": "1224299.86",
      "trades": "332"
    },
    {
      "date": "2025-11-17",
      "bid": "2.2274",
      "ask": "2.2573",
      "open": "2.2307",
      "high": "2.289",
      "low": "2.1857",
      "close": "2.2274",
      "average": "2.2168",
      "volume": "166956.78",
      "turnover": "370118.46",
      "trades": "97"
    },
    {
      "date": "2025-11-18",
      "bid": "2.1324",
      "ask": "2.1657",
      "open": "2.1641",
      "high": "2.2474",
      "low": "2.1274",
      "close": "2.1274",
      "average": "2.1754",
      "volume": "140014.02",
      "turnover": "304592.86",
      "trades": "155"
    },
    {
      "date": "2025-11-19",
      "bid": "2.1257",
      "ask": "2.1624",
      "open": "2.1307",
      "high": "2.219",
      "low": "2.1007",
      "close": "2.1624",
      "average": "2.1331",
      "volume": "141202.51",
      "turnover": "301204.17",
      "trades": "104"
    },
    {
      "date": "2025-11-20",
      "bid": "2.1907",
      "ask": "2.2174",
      "open": "2.1641",
      "high": "2.264",
      "low": "2.1641",
      "close": "2.219",
      "average": "2.2129",
      "volume": "120989.73",
      "turnover": "267746.4",
      "trades": "83"
    },
    {
      "date": "2025-11-21",
      "bid": "2.199",
      "ask": "2.2157",
      "open": "2.189",
      "high": "2.259",
      "low": "2.1324",
      "close": "2.2174",
      "average": "2.2097",
      "volume": "84327.74",
      "turnover": "186410.69",
      "trades": "101"
    },
    {
      "date": "2025-11-24",
      "bid": "2.1057",
      "ask": "2.1124",
      "open": "2.1974",
      "high": "2.199",
      "low": "2.0991",
      "close": "2.1041",
      "average": "2.1212",
      "volume": "217999.53",
      "turnover": "462422.67",
      "trades": "140"
    },
    {
      "date": "2025-11-25",
      "bid": "2.1007",
      "ask": "2.1224",
      "open": "2.1124",
      "high": "2.174",
      "low": "2.1007",
      "close": "2.1007",
      "average": "2.1186",
      "volume": "63454.69",
      "turnover": "134438.78",
      "trades": "93"
    },
    {
      "date": "2025-11-26",
      "bid": "2.1007",
      "ask": "2.1341",
      "open": "2.1124",
      "high": "2.1624",
      "low": "2.0824",
      "close": "2.1074",
      "average": "2.1124",
      "volume": "163857.1",
      "turnover": "346137.64",
      "trades": "115"
    },
    {
      "date": "2025-11-27",
      "bid": "2.0907",
      "ask": "2.1324",
      "open": "2.1007",
      "high": "2.1324",
      "low": "2.0824",
      "close": "2.0974",
      "average": "2.1016",
      "volume": "69267.5",
      "turnover": "145574.07",
      "trades": "112"
    },
    {
      "date": "2025-11-28",
      "bid": "2.0874",
      "ask": "2.0974",
      "open": "2.1324",
      "high": "2.1324",
      "low": "2.0824",
      "close": "2.0874",
      "average": "2.0957",
      "volume": "50748.63",
      "turnover": "106359.51",
      "trades": "87"
    },
    {
      "date": "2025-12-01",
      "bid": "2.1107",
      "ask": "2.1157",
      "open": "2.0874",
      "high": "2.1224",
      "low": "2.0858",
      "close": "2.1157",
      "average": "2.1123",
      "volume": "127584.07",
      "turnover": "269510.21",
      "trades": "94"
    },
    {
      "date": "2025-12-02",
      "bid": "2.0808",
      "ask": "2.0907",
      "open": "2.0874",
      "high": "2.1107",
      "low": "2.0741",
      "close": "2.0741",
      "average": "2.0854",
      "volume": "112229.7",
      "turnover": "234048.95",
      "trades": "99"
    },
    {
      "date": "2025-12-03",
      "bid": "2.0724",
      "ask": "2.0741",
      "open": "2.0758",
      "high": "2.0824",
      "low": "2.0574",
      "close": "2.0741",
      "average": "2.0766",
      "volume": "163476.54",
      "turnover": "339461.03",
      "trades": "90"
    },
    {
      "date": "2025-12-04",
      "bid": "2.0741",
      "ask": "2.0808",
      "open": "2.0658",
      "high": "2.1357",
      "low": "2.0658",
      "close": "2.0808",
      "average": "2.0831",
      "volume": "54697.06",
      "turnover": "113943.17",
      "trades": "85"
    },
    {
      "date": "2025-12-05",
      "bid": "2.0641",
      "ask": "2.0741",
      "open": "2.1341",
      "high": "2.1341",
      "low": "2.0641",
      "close": "2.0758",
      "average": "2.0972",
      "volume": "97550.02",
      "turnover": "204565.7",
      "trades": "82"
    },
    {
      "date": "2025-12-08",
      "bid": "2.0608",
      "ask": "2.0724",
      "open": "2.0641",
      "high": "2.1157",
      "low": "2.0574",
      "close": "2.0724",
      "average": "2.0683",
      "volume": "39301.88",
      "turnover": "81287.01",
      "trades": "72"
    },
    {
      "date": "2025-12-09",
      "bid": "1.9825",
      "ask": "1.9941",
      "open": "2.0608",
      "high": "2.0608",
      "low": "1.9675",
      "close": "1.9891",
      "average": "2.0076",
      "volume": "197242.93",
      "turnover": "395994.75",
      "trades": "163"
    },
    {
      "date": "2025-12-10",
      "bid": "1.9158",
      "ask": "1.9425",
      "open": "1.9808",
      "high": "1.9825",
      "low": "1.9158",
      "close": "1.9158",
      "average": "1.9387",
      "volume": "187294.41",
      "turnover": "363119.05",
      "trades": "151"
    },
    {
      "date": "2025-12-11",
      "bid": "1.8658",
      "ask": "1.8825",
      "open": "1.9158",
      "high": "1.9508",
      "low": "1.7576",
      "close": "1.8658",
      "average": "1.885",
      "volume": "153266.31",
      "turnover": "288914.67",
      "trades": "138"
    },
    {
      "date": "2025-12-12",
      "bid": "1.8675",
      "ask": "1.8992",
      "open": "1.8375",
      "high": "1.9108",
      "low": "1.8375",
      "close": "1.8958",
      "average": "1.8763",
      "volume": "93778.06",
      "turnover": "175957.84",
      "trades": "131"
    },
    {
      "date": "2025-12-15",
      "bid": "1.8508",
      "ask": "1.8658",
      "open": "1.8992",
      "high": "1.9025",
      "low": "1.8425",
      "close": "1.8658",
      "average": "1.8586",
      "volume": "94881.31",
      "turnover": "176350.26",
      "trades": "124"
    },
    {
      "date": "2025-12-16",
      "bid": "1.9125",
      "ask": "1.9358",
      "open": "1.8842",
      "high": "1.9575",
      "low": "1.8842",
      "close": "1.9358",
      "average": "1.9139",
      "volume": "227231.36",
      "turnover": "434920.72",
      "trades": "178"
    },
    {
      "date": "2025-12-17",
      "bid": "1.8792",
      "ask": "1.8958",
      "open": "1.9358",
      "high": "1.9358",
      "low": "1.8725",
      "close": "1.8958",
      "average": "1.8952",
      "volume": "92235.42",
      "turnover": "174815.88",
      "trades": "132"
    },
    {
      "date": "2025-12-18",
      "bid": "1.8792",
      "ask": "1.8975",
      "open": "1.8758",
      "high": "1.9158",
      "low": "1.8758",
      "close": "1.8775",
      "average": "1.9021",
      "volume": "100436.02",
      "turnover": "191067.67",
      "trades": "94"
    },
    {
      "date": "2025-12-19",
      "bid": "1.8842",
      "ask": "1.8925",
      "open": "1.8758",
      "high": "1.8992",
      "low": "1.8708",
      "close": "1.8808",
      "average": "1.8935",
      "volume": "96439.56",
      "turnover": "182612.62",
      "trades": "100"
    },
    {
      "date": "2025-12-22",
      "bid": "1.9075",
      "ask": "1.9158",
      "open": "1.8925",
      "high": "1.9325",
      "low": "1.8858",
      "close": "1.9158",
      "average": "1.9089",
      "volume": "170003.64",
      "turnover": "324536.42",
      "trades": "98"
    },
    {
      "date": "2025-12-23",
      "bid": "1.9741",
      "ask": "1.9825",
      "open": "1.9225",
      "high": "2.0058",
      "low": "1.9158",
      "close": "1.9825",
      "average": "1.9704",
      "volume": "178061.38",
      "turnover": "350859.06",
      "trades": "123"
    },
    {
      "date": "2025-12-29",
      "bid": "1.9208",
      "ask": "1.9358",
      "open": "1.9708",
      "high": "1.9708",
      "low": "1.8992",
      "close": "1.9358",
      "average": "1.9236",
      "volume": "145598.73",
      "turnover": "280077.5",
      "trades": "166"
    },
    {
      "date": "2025-12-30",
      "bid": "1.8808",
      "ask": "1.8842",
      "open": "1.9208",
      "high": "1.9441",
      "low": "1.8658",
      "close": "1.9192",
      "average": "1.8907",
      "volume": "196043.64",
      "turnover": "370675.35",
      "trades": "179"
    },
    {
      "date": "2026-01-02",
      "bid": "1.8775",
      "ask": "1.8858",
      "open": "1.8792",
      "high": "1.9042",
      "low": "1.8608",
      "close": "1.8758",
      "average": "1.8818",
      "volume": "99242.72",
      "turnover": "186762.64",
      "trades": "100"
    },
    {
      "date": "2026-01-05",
      "bid": "1.8442",
      "ask": "1.8575",
      "open": "1.8758",
      "high": "1.8775",
      "low": "1.8425",
      "close": "1.8575",
      "average": "1.8538",
      "volume": "82380.53",
      "turnover": "152718.21",
      "trades": "77"
    },
    {
      "date": "2026-01-07",
      "bid": "1.8175",
      "ask": "1.8309",
      "open": "1.8558",
      "high": "1.8908",
      "low": "1.7492",
      "close": "1.8225",
      "average": "1.8179",
      "volume": "272128.77",
      "turnover": "494685.85",
      "trades": "231"
    },
    {
      "date": "2026-01-08",
      "bid": "1.8209",
      "ask": "1.8225",
      "open": "1.8159",
      "high": "1.8392",
      "low": "1.7909",
      "close": "1.8242",
      "average": "1.8197",
      "volume": "77507.71",
      "turnover": "141046.15",
      "trades": "111"
    },
    {
      "date": "2026-01-09",
      "bid": "1.8392",
      "ask": "1.8409",
      "open": "1.8209",
      "high": "1.8409",
      "low": "1.8092",
      "close": "1.8409",
      "average": "1.827",
      "volume": "134878.29",
      "turnover": "246427.76",
      "trades": "115"
    },
    {
      "date": "2026-01-12",
      "bid": "1.8092",
      "ask": "1.8225",
      "open": "1.8125",
      "high": "1.8309",
      "low": "1.8075",
      "close": "1.8242",
      "average": "1.8162",
      "volume": "139118.45",
      "turnover": "252673.3",
      "trades": "102"
    },
    {
      "date": "2026-01-13",
      "bid": "1.8075",
      "ask": "1.8242",
      "open": "1.8092",
      "high": "1.8242",
      "low": "1.7842",
      "close": "1.8242",
      "average": "1.8161",
      "volume": "92121.37",
      "turnover": "167311.08",
      "trades": "102"
    },
    {
      "date": "2026-01-14",
      "bid": "1.7925",
      "ask": "1.7959",
      "open": "1.8159",
      "high": "1.8275",
      "low": "1.7909",
      "close": "1.7959",
      "average": "1.7997",
      "volume": "116700.36",
      "turnover": "210033.35",
      "trades": "106"
    },
    {
      "date": "2026-01-15",
      "bid": "1.8359",
      "ask": "1.8992",
      "open": "1.7909",
      "high": "1.8858",
      "low": "1.7909",
      "close": "1.8742",
      "average": "1.8213",
      "volume": "159997.5",
      "turnover": "291409.47",
      "trades": "114"
    },
    {
      "date": "2026-01-16",
      "bid": "2.0874",
      "ask": "2.1257",
      "open": "1.8742",
      "high": "2.1491",
      "low": "1.8425",
      "close": "2.1274",
      "average": "1.993",
      "volume": "379216.74",
      "turnover": "755779.67",
      "trades": "283"
    },
    {
      "date": "2026-01-19",
      "bid": "1.9158",
      "ask": "1.9292",
      "open": "2.0824",
      "high": "2.0824",
      "low": "1.8658",
      "close": "1.9225",
      "average": "1.9123",
      "volume": "536214.2",
      "turnover": "1025580.92",
      "trades": "343"
    },
    {
      "date": "2026-01-20",
      "bid": "1.8958",
      "ask": "1.9075",
      "open": "1.9142",
      "high": "1.9458",
      "low": "1.8908",
      "close": "1.8908",
      "average": "1.9006",
      "volume": "87312.18",
      "turnover": "165950.85",
      "trades": "85"
    },
    {
      "date": "2026-01-21",
      "bid": "1.8542",
      "ask": "1.8742",
      "open": "1.8825",
      "high": "1.8892",
      "low": "1.8442",
      "close": "1.8525",
      "average": "1.8639",
      "volume": "113467.42",
      "turnover": "211504.88",
      "trades": "104"
    },
    {
      "date": "2026-01-22",
      "bid": "1.8608",
      "ask": "1.8725",
      "open": "1.8542",
      "high": "1.8858",
      "low": "1.8325",
      "close": "1.8725",
      "average": "1.8592",
      "volume": "66885.71",
      "turnover": "124355.14",
      "trades": "89"
    },
    {
      "date": "2026-01-23",
      "bid": "1.8742",
      "ask": "1.8875",
      "open": "1.8792",
      "high": "1.8908",
      "low": "1.8075",
      "close": "1.8908",
      "average": "1.8321",
      "volume": "273863.48",
      "turnover": "501765.3",
      "trades": "166"
    },
    {
      "date": "2026-01-26",
      "bid": "1.8508",
      "ask": "1.8525",
      "open": "1.8492",
      "high": "1.8892",
      "low": "1.8492",
      "close": "1.8525",
      "average": "1.8608",
      "volume": "40587.61",
      "turnover": "75526.66",
      "trades": "80"
    },
    {
      "date": "2026-01-27",
      "bid": "1.8459",
      "ask": "1.8575",
      "open": "1.8525",
      "high": "1.8825",
      "low": "1.8392",
      "close": "1.8442",
      "average": "1.8519",
      "volume": "51279.25",
      "turnover": "94968.85",
      "trades": "93"
    },
    {
      "date": "2026-01-28",
      "bid": "1.8092",
      "ask": "1.8392",
      "open": "1.8459",
      "high": "1.8775",
      "low": "1.7909",
      "close": "1.8392",
      "average": "1.8197",
      "volume": "86537.86",
      "turnover": "157475.26",
      "trades": "98"
    },
    {
      "date": "2026-01-29",
      "bid": "1.8325",
      "ask": "1.8725",
      "open": "1.7859",
      "high": "1.9158",
      "low": "1.7859",
      "close": "1.8325",
      "average": "1.8615",
      "volume": "189600.57",
      "turnover": "352961.86",
      "trades": "154"
    },
    {
      "date": "2026-01-30",
      "bid": "1.8225",
      "ask": "1.8325",
      "open": "1.8325",
      "high": "1.8525",
      "low": "1.8125",
      "close": "1.8325",
      "average": "1.8284",
      "volume": "33676.35",
      "turnover": "61577.43",
      "trades": "58"
    },
    {
      "date": "2026-02-02",
      "bid": "1.8242",
      "ask": "1.8292",
      "open": "1.8225",
      "high": "1.8325",
      "low": "1.8075",
      "close": "1.8175",
      "average": "1.8154",
      "volume": "68993.79",
      "turnover": "125259.59",
      "trades": "99"
    },
    {
      "date": "2026-02-03",
      "bid": "1.8375",
      "ask": "1.8708",
      "open": "1.8192",
      "high": "1.8708",
      "low": "1.8009",
      "close": "1.8708",
      "average": "1.8342",
      "volume": "121982.54",
      "turnover": "223695.51",
      "trades": "121"
    },
    {
      "date": "2026-02-04",
      "bid": "1.8259",
      "ask": "1.8325",
      "open": "1.8375",
      "high": "1.8725",
      "low": "1.8242",
      "close": "1.8325",
      "average": "1.8378",
      "volume": "60673.14",
      "turnover": "111506.79",
      "trades": "93"
    },
    {
      "date": "2026-02-05",
      "bid": "1.8075",
      "ask": "1.8342",
      "open": "1.8325",
      "high": "1.8525",
      "low": "1.8059",
      "close": "1.8059",
      "average": "1.8207",
      "volume": "29561.05",
      "turnover": "53823.8",
      "trades": "70"
    },
    {
      "date": "2026-02-06",
      "bid": "1.8075",
      "ask": "1.8309",
      "open": "1.8075",
      "high": "1.8425",
      "low": "1.8009",
      "close": "1.8325",
      "average": "1.8166",
      "volume": "111290.91",
      "turnover": "202178.15",
      "trades": "87"
    },
    {
      "date": "2026-02-09",
      "bid": "1.8325",
      "ask": "1.8492",
      "open": "1.8309",
      "high": "1.8525",
      "low": "1.8042",
      "close": "1.8492",
      "average": "1.8319",
      "volume": "39461.55",
      "turnover": "72289.34",
      "trades": "64"
    },
    {
      "date": "2026-02-10",
      "bid": "1.8075",
      "ask": "1.8292",
      "open": "1.8325",
      "high": "1.8492",
      "low": "1.8075",
      "close": "1.8359",
      "average": "1.8166",
      "volume": "82254.48",
      "turnover": "149427.29",
      "trades": "81"
    },
    {
      "date": "2026-02-11",
      "bid": "1.8142",
      "ask": "1.8475",
      "open": "1.8075",
      "high": "1.8525",
      "low": "1.8009",
      "close": "1.8009",
      "average": "1.8199",
      "volume": "74570.1",
      "turnover": "135708.49",
      "trades": "99"
    },
    {
      "date": "2026-02-12",
      "bid": "1.5835",
      "ask": "1.591",
      "open": "1.7476",
      "high": "1.7476",
      "low": "1.4577",
      "close": "1.5901",
      "average": "1.5905",
      "volume": "764744.51",
      "turnover": "1216220.58",
      "trades": "424"
    },
    {
      "date": "2026-02-13",
      "bid": "1.5768",
      "ask": "1.6251",
      "open": "1.5751",
      "high": "1.7226",
      "low": "1.5443",
      "close": "1.6251",
      "average": "1.6277",
      "volume": "373405.13",
      "turnover": "607934.75",
      "trades": "206"
    },
    {
      "date": "2026-02-16",
      "bid": "1.7759",
      "ask": "1.8025",
      "open": "1.576",
      "high": "1.8825",
      "low": "1.576",
      "close": "1.8059",
      "average": "1.7705",
      "volume": "476854.4",
      "turnover": "844411.39",
      "trades": "330"
    },
    {
      "date": "2026-02-17",
      "bid": "1.6659",
      "ask": "1.6826",
      "open": "1.7759",
      "high": "1.7909",
      "low": "1.6601",
      "close": "1.6659",
      "average": "1.7352",
      "volume": "214746.19",
      "turnover": "372637.92",
      "trades": "144"
    },
    {
      "date": "2026-02-18",
      "bid": "1.6576",
      "ask": "1.6626",
      "open": "1.6743",
      "high": "1.6926",
      "low": "1.6576",
      "close": "1.6576",
      "average": "1.6668",
      "volume": "100984.64",
      "turnover": "168320.14",
      "trades": "101"
    },
    {
      "date": "2026-02-19",
      "bid": "1.6426",
      "ask": "1.6743",
      "open": "1.6576",
      "high": "1.7292",
      "low": "1.6284",
      "close": "1.6743",
      "average": "1.6728",
      "volume": "117229.78",
      "turnover": "196119.85",
      "trades": "118"
    },
    {
      "date": "2026-02-20",
      "bid": "1.6643",
      "ask": "1.6909",
      "open": "1.6743",
      "high": "1.7142",
      "low": "1.6576",
      "close": "1.6976",
      "average": "1.6778",
      "volume": "147829.26",
      "turnover": "248044.45",
      "trades": "105"
    },
    {
      "date": "2026-02-23",
      "bid": "1.6926",
      "ask": "1.7209",
      "open": "1.6976",
      "high": "1.7526",
      "low": "1.6251",
      "close": "1.7209",
      "average": "1.6851",
      "volume": "150262.66",
      "turnover": "253209.06",
      "trades": "120"
    },
    {
      "date": "2026-02-24",
      "bid": "1.8525",
      "ask": "1.8742",
      "open": "1.7209",
      "high": "1.8808",
      "low": "1.7076",
      "close": "1.8742",
      "average": "1.8441",
      "volume": "246382.9",
      "turnover": "454387.75",
      "trades": "159"
    },
    {
      "date": "2026-02-25",
      "bid": "1.8042",
      "ask": "1.8259",
      "open": "1.8525",
      "high": "1.8808",
      "low": "1.7925",
      "close": "1.8159",
      "average": "1.8283",
      "volume": "108946.34",
      "turnover": "199186.14",
      "trades": "123"
    },
    {
      "date": "2026-02-26",
      "bid": "1.7992",
      "ask": "1.8325",
      "open": "1.8042",
      "high": "1.8325",
      "low": "1.7992",
      "close": "1.8325",
      "average": "1.826",
      "volume": "87619.5",
      "turnover": "160002.3",
      "trades": "87"
    },
    {
      "date": "2026-02-27",
      "bid": "1.8242",
      "ask": "1.8492",
      "open": "1.8325",
      "high": "1.8492",
      "low": "1.7742",
      "close": "1.8492",
      "average": "1.8178",
      "volume": "147604.76",
      "turnover": "268335.21",
      "trades": "116"
    },
    {
      "date": "2026-03-02",
      "bid": "1.7509",
      "ask": "1.7725",
      "open": "1.7709",
      "high": "1.8109",
      "low": "1.7176",
      "close": "1.7725",
      "average": "1.7491",
      "volume": "142549.47",
      "turnover": "249539.64",
      "trades": "102"
    },
    {
      "date": "2026-03-03",
      "bid": "1.6909",
      "ask": "1.7059",
      "open": "1.7492",
      "high": "1.7709",
      "low": "1.6743",
      "close": "1.7076",
      "average": "1.7161",
      "volume": "112026.82",
      "turnover": "192251.47",
      "trades": "86"
    },
    {
      "date": "2026-03-04",
      "bid": "1.7076",
      "ask": "1.7626",
      "open": "1.6676",
      "high": "1.7909",
      "low": "1.6326",
      "close": "1.7909",
      "average": "1.6738",
      "volume": "125512.01",
      "turnover": "210087.91",
      "trades": "105"
    },
    {
      "date": "2026-03-05",
      "bid": "1.6843",
      "ask": "1.7076",
      "open": "1.7076",
      "high": "1.7659",
      "low": "1.6726",
      "close": "1.7076",
      "average": "1.7021",
      "volume": "113969.22",
      "turnover": "193931.71",
      "trades": "82"
    },
    {
      "date": "2026-03-06",
      "bid": "1.7292",
      "ask": "1.7909",
      "open": "1.6826",
      "high": "1.7909",
      "low": "1.6743",
      "close": "1.7909",
      "average": "1.7355",
      "volume": "97774.51",
      "turnover": "169691.02",
      "trades": "81"
    },
    {
      "date": "2026-03-09",
      "bid": "1.7209",
      "ask": "1.7442",
      "open": "1.7909",
      "high": "1.7909",
      "low": "1.6759",
      "close": "1.7459",
      "average": "1.7088",
      "volume": "138238.48",
      "turnover": "236232.97",
      "trades": "100"
    },
    {
      "date": "2026-03-10",
      "bid": "1.7509",
      "ask": "1.7626",
      "open": "1.7242",
      "high": "1.7642",
      "low": "1.7042",
      "close": "1.7642",
      "average": "1.7313",
      "volume": "137746.28",
      "turnover": "238485.78",
      "trades": "63"
    },
    {
      "date": "2026-03-11",
      "bid": "1.7259",
      "ask": "1.7276",
      "open": "1.7509",
      "high": "1.7642",
      "low": "1.6992",
      "close": "1.7642",
      "average": "1.7127",
      "volume": "59391.01",
      "turnover": "101725.63",
      "trades": "76"
    },
    {
      "date": "2026-03-12",
      "bid": "1.6992",
      "ask": "1.7159",
      "open": "1.7276",
      "high": "1.7392",
      "low": "1.6926",
      "close": "1.7076",
      "average": "1.7128",
      "volume": "57111.26",
      "turnover": "97824.57",
      "trades": "43"
    },
    {
      "date": "2026-03-13",
      "bid": "1.6726",
      "ask": "1.6976",
      "open": "1.6976",
      "high": "1.7476",
      "low": "1.6743",
      "close": "1.6859",
      "average": "1.6942",
      "volume": "100454.02",
      "turnover": "170202.44",
      "trades": "80"
    },
    {
      "date": "2026-03-16",
      "bid": "1.6643",
      "ask": "1.7059",
      "open": "1.6509",
      "high": "1.7492",
      "low": "1.6509",
      "close": "1.7076",
      "average": "1.6731",
      "volume": "162319.26",
      "turnover": "271580.43",
      "trades": "88"
    },
    {
      "date": "2026-03-17",
      "bid": "1.6659",
      "ask": "1.6809",
      "open": "1.7059",
      "high": "1.7426",
      "low": "1.6568",
      "close": "1.6659",
      "average": "1.6788",
      "volume": "92434.7",
      "turnover": "155177.26",
      "trades": "54"
    },
    {
      "date": "2026-03-18",
      "bid": "1.6659",
      "ask": "1.6992",
      "open": "1.6809",
      "high": "1.6992",
      "low": "1.6518",
      "close": "1.6992",
      "average": "1.6684",
      "volume": "59501.45",
      "turnover": "99275.06",
      "trades": "61"
    },
    {
      "date": "2026-03-19",
      "bid": "1.6418",
      "ask": "1.6651",
      "open": "1.6659",
      "high": "1.7026",
      "low": "1.6376",
      "close": "1.6651",
      "average": "1.6633",
      "volume": "139990.01",
      "turnover": "232853.07",
      "trades": "73"
    },
    {
      "date": "2026-03-20",
      "bid": "1.6418",
      "ask": "1.6559",
      "open": "1.6418",
      "high": "1.6659",
      "low": "1.6251",
      "close": "1.6551",
      "average": "1.6486",
      "volume": "91541.53",
      "turnover": "150922.24",
      "trades": "69"
    },
    {
      "date": "2026-03-23",
      "bid": "1.5068",
      "ask": "1.5326",
      "open": "1.5701",
      "high": "1.591",
      "low": "1.3469",
      "close": "1.5493",
      "average": "1.461",
      "volume": "806255.31",
      "turnover": "1177876.57",
      "trades": "392"
    },
    {
      "date": "2026-03-24",
      "bid": "1.4768",
      "ask": "1.4777",
      "open": "1.5326",
      "high": "1.5326",
      "low": "1.4493",
      "close": "1.4777",
      "average": "1.4777",
      "volume": "418344.56",
      "turnover": "618213.63",
      "trades": "145"
    },
    {
      "date": "2026-03-25",
      "bid": "1.5152",
      "ask": "1.5243",
      "open": "1.506",
      "high": "1.6643",
      "low": "1.506",
      "close": "1.541",
      "average": "1.5705",
      "volume": "512349.51",
      "turnover": "804743.74",
      "trades": "255"
    },
    {
      "date": "2026-03-26",
      "bid": "1.536",
      "ask": "1.5526",
      "open": "1.5493",
      "high": "1.5676",
      "low": "1.526",
      "close": "1.5535",
      "average": "1.5444",
      "volume": "176156.19",
      "turnover": "272015.98",
      "trades": "79"
    },
    {
      "date": "2026-03-27",
      "bid": "1.496",
      "ask": "1.5027",
      "open": "1.5526",
      "high": "1.6493",
      "low": "1.4827",
      "close": "1.4943",
      "average": "1.5543",
      "volume": "387760.68",
      "turnover": "602714.25",
      "trades": "164"
    },
    {
      "date": "2026-03-30",
      "bid": "1.4585",
      "ask": "1.491",
      "open": "1.4952",
      "high": "1.4952",
      "low": "1.4419",
      "close": "1.4577",
      "average": "1.466",
      "volume": "138168.85",
      "turnover": "202564.42",
      "trades": "102"
    },
    {
      "date": "2026-03-31",
      "bid": "1.471",
      "ask": "1.4902",
      "open": "1.4568",
      "high": "1.5035",
      "low": "1.4502",
      "close": "1.466",
      "average": "1.4693",
      "volume": "123561.2",
      "turnover": "181554.15",
      "trades": "80"
    },
    {
      "date": "2026-04-01",
      "bid": "1.516",
      "ask": "1.5243",
      "open": "1.466",
      "high": "1.5493",
      "low": "1.466",
      "close": "1.516",
      "average": "1.5216",
      "volume": "113930.81",
      "turnover": "173362.01",
      "trades": "70"
    },
    {
      "date": "2026-04-02",
      "bid": "1.4852",
      "ask": "1.5027",
      "open": "1.5243",
      "high": "1.5243",
      "low": "1.4668",
      "close": "1.5035",
      "average": "1.4947",
      "volume": "84767.12",
      "turnover": "126708.48",
      "trades": "55"
    },
    {
      "date": "2026-04-07",
      "bid": "1.4493",
      "ask": "1.456",
      "open": "1.4993",
      "high": "1.516",
      "low": "1.4493",
      "close": "1.4493",
      "average": "1.4712",
      "volume": "166606.24",
      "turnover": "245112.21",
      "trades": "105"
    },
    {
      "date": "2026-04-08",
      "bid": "1.451",
      "ask": "1.466",
      "open": "1.4827",
      "high": "1.491",
      "low": "1.4527",
      "close": "1.4577",
      "average": "1.4648",
      "volume": "136037.97",
      "turnover": "199275.87",
      "trades": "72"
    },
    {
      "date": "2026-04-09",
      "bid": "1.4394",
      "ask": "1.4527",
      "open": "1.466",
      "high": "1.4727",
      "low": "1.4327",
      "close": "1.4327",
      "average": "1.4451",
      "volume": "78767.04",
      "turnover": "113832.92",
      "trades": "55"
    },
    {
      "date": "2026-04-10",
      "bid": "1.416",
      "ask": "1.431",
      "open": "1.441",
      "high": "1.441",
      "low": "1.416",
      "close": "1.4244",
      "average": "1.4291",
      "volume": "71991.43",
      "turnover": "102887.79",
      "trades": "64"
    },
    {
      "date": "2026-04-13",
      "bid": "1.4294",
      "ask": "1.4394",
      "open": "1.431",
      "high": "1.461",
      "low": "1.416",
      "close": "1.441",
      "average": "1.4324",
      "volume": "101954.65",
      "turnover": "146049.33",
      "trades": "57"
    },
    {
      "date": "2026-04-14",
      "bid": "1.416",
      "ask": "1.4277",
      "open": "1.4294",
      "high": "1.4294",
      "low": "1.3944",
      "close": "1.416",
      "average": "1.4128",
      "volume": "221719.88",
      "turnover": "313252.59",
      "trades": "108"
    },
    {
      "date": "2026-04-15",
      "bid": "1.4177",
      "ask": "1.4344",
      "open": "1.401",
      "high": "1.4394",
      "low": "1.3994",
      "close": "1.416",
      "average": "1.4264",
      "volume": "91787.63",
      "turnover": "130925.41",
      "trades": "77"
    },
    {
      "date": "2026-04-16",
      "bid": "1.406",
      "ask": "1.4194",
      "open": "1.4327",
      "high": "1.456",
      "low": "1.4027",
      "close": "1.4027",
      "average": "1.4236",
      "volume": "126708.9",
      "turnover": "180393.16",
      "trades": "78"
    },
    {
      "date": "2026-04-17",
      "bid": "1.4177",
      "ask": "1.431",
      "open": "1.421",
      "high": "1.4477",
      "low": "1.4077",
      "close": "1.416",
      "average": "1.422",
      "volume": "157169.13",
      "turnover": "223507.76",
      "trades": "74"
    },
    {
      "date": "2026-04-20",
      "bid": "1.411",
      "ask": "1.4294",
      "open": "1.416",
      "high": "1.446",
      "low": "1.4077",
      "close": "1.446",
      "average": "1.4159",
      "volume": "198080.88",
      "turnover": "280476.9",
      "trades": "95"
    },
    {
      "date": "2026-04-21",
      "bid": "1.411",
      "ask": "1.4344",
      "open": "1.4094",
      "high": "1.4444",
      "low": "1.4094",
      "close": "1.411",
      "average": "1.4157",
      "volume": "114010.04",
      "turnover": "161410.87",
      "trades": "72"
    },
    {
      "date": "2026-04-22",
      "bid": "1.4094",
      "ask": "1.4244",
      "open": "1.426",
      "high": "1.441",
      "low": "1.4094",
      "close": "1.4094",
      "average": "1.4181",
      "volume": "54321.31",
      "turnover": "77034.69",
      "trades": "46"
    },
    {
      "date": "2026-04-23",
      "bid": "1.4144",
      "ask": "1.426",
      "open": "1.436",
      "high": "1.4377",
      "low": "1.4027",
      "close": "1.4127",
      "average": "1.4149",
      "volume": "289933.34",
      "turnover": "410239.9",
      "trades": "61"
    },
    {
      "date": "2026-04-24",
      "bid": "1.411",
      "ask": "1.4294",
      "open": "1.4127",
      "high": "1.431",
      "low": "1.4044",
      "close": "1.4294",
      "average": "1.4191",
      "volume": "63842.45",
      "turnover": "90603.78",
      "trades": "59"
    },
    {
      "date": "2026-04-27",
      "bid": "1.4077",
      "ask": "1.4244",
      "open": "1.411",
      "high": "1.4377",
      "low": "1.4044",
      "close": "1.4077",
      "average": "1.4137",
      "volume": "53441.34",
      "turnover": "75551.66",
      "trades": "69"
    },
    {
      "date": "2026-04-28",
      "bid": "1.406",
      "ask": "1.4077",
      "open": "1.4227",
      "high": "1.426",
      "low": "1.4077",
      "close": "1.4077",
      "average": "1.415",
      "volume": "61131.73",
      "turnover": "86505.77",
      "trades": "69"
    },
    {
      "date": "2026-04-29",
      "bid": "1.3827",
      "ask": "1.406",
      "open": "1.4077",
      "high": "1.4194",
      "low": "1.3661",
      "close": "1.3827",
      "average": "1.3894",
      "volume": "88278.58",
      "turnover": "122534.04",
      "trades": "81"
    },
    {
      "date": "2026-04-30",
      "bid": "1.3927",
      "ask": "1.4044",
      "open": "1.3827",
      "high": "1.4227",
      "low": "1.3827",
      "close": "1.3927",
      "average": "1.4081",
      "volume": "25374.91",
      "turnover": "35731.23",
      "trades": "42"
    },
    {
      "date": "2026-05-04",
      "bid": "1.5726",
      "ask": "1.5826",
      "open": "1.3977",
      "high": "1.6493",
      "low": "1.3977",
      "close": "1.5726",
      "average": "1.5276",
      "volume": "942188.84",
      "turnover": "1439239.21",
      "trades": "331"
    },
    {
      "date": "2026-05-05",
      "bid": "1.5993",
      "ask": "1.6076",
      "open": "1.5826",
      "high": "1.6493",
      "low": "1.5826",
      "close": "1.5993",
      "average": "1.6195",
      "volume": "266484.03",
      "turnover": "431646.58",
      "trades": "172"
    },
    {
      "date": "2026-05-06",
      "bid": "1.5227",
      "ask": "1.556",
      "open": "1.5993",
      "high": "1.5993",
      "low": "1.541",
      "close": "1.5526",
      "average": "1.5719",
      "volume": "267547.67",
      "turnover": "420611.54",
      "trades": "130"
    },
    {
      "date": "2026-05-07",
      "bid": "1.541",
      "ask": "1.5576",
      "open": "1.5243",
      "high": "1.5893",
      "low": "1.5243",
      "close": "1.5576",
      "average": "1.5481",
      "volume": "135719.84",
      "turnover": "210121.55",
      "trades": "89"
    },
    {
      "date": "2026-05-08",
      "bid": "1.4843",
      "ask": "1.4993",
      "open": "1.556",
      "high": "1.556",
      "low": "1.4577",
      "close": "1.4977",
      "average": "1.5021",
      "volume": "244330.05",
      "turnover": "367023.03",
      "trades": "122"
    },
    {
      "date": "2026-05-11",
      "bid": "1.451",
      "ask": "1.461",
      "open": "1.4843",
      "high": "1.4843",
      "low": "1.4327",
      "close": "1.4643",
      "average": "1.4481",
      "volume": "136691.04",
      "turnover": "197964.93",
      "trades": "102"
    },
    {
      "date": "2026-05-12",
      "bid": "1.4877",
      "ask": "1.496",
      "open": "1.456",
      "high": "1.5543",
      "low": "1.436",
      "close": "1.4843",
      "average": "1.4833",
      "volume": "188689.39",
      "turnover": "279892.68",
      "trades": "150"
    },
    {
      "date": "2026-05-13",
      "bid": "1.4244",
      "ask": "1.441",
      "open": "1.4177",
      "high": "1.4877",
      "low": "1.3744",
      "close": "1.4527",
      "average": "1.4355",
      "volume": "188135.96",
      "turnover": "270153.64",
      "trades": "144"
    },
    {
      "date": "2026-05-15",
      "bid": "1.466",
      "ask": "1.4827",
      "open": "1.4244",
      "high": "1.4827",
      "low": "1.3577",
      "close": "1.481",
      "average": "1.4142",
      "volume": "211650.1",
      "turnover": "299320.08",
      "trades": "172"
    },
    {
      "date": "2026-05-18",
      "bid": "1.4593",
      "ask": "1.4693",
      "open": "1.4743",
      "high": "1.4743",
      "low": "1.4244",
      "close": "1.4677",
      "average": "1.4449",
      "volume": "70586.85",
      "turnover": "101970.88",
      "trades": "79"
    },
    {
      "date": "2026-05-19",
      "bid": "1.426",
      "ask": "1.451",
      "open": "1.4593",
      "high": "1.4593",
      "low": "1.3994",
      "close": "1.4493",
      "average": "1.4232",
      "volume": "136021.16",
      "turnover": "193642.44",
      "trades": "132"
    },
    {
      "date": "2026-05-20",
      "bid": "1.4044",
      "ask": "1.4094",
      "open": "1.4244",
      "high": "1.4244",
      "low": "1.3877",
      "close": "1.4144",
      "average": "1.3981",
      "volume": "79866.69",
      "turnover": "111663.13",
      "trades": "90"
    },
    {
      "date": "2026-05-21",
      "bid": "1.3844",
      "ask": "1.391",
      "open": "1.416",
      "high": "1.416",
      "low": "1.3827",
      "close": "1.3844",
      "average": "1.3932",
      "volume": "146409.07",
      "turnover": "203989.39",
      "trades": "81"
    },
    {
      "date": "2026-05-22",
      "bid": "1.391",
      "ask": "1.3994",
      "open": "1.3344",
      "high": "1.471",
      "low": "1.3344",
      "close": "1.391",
      "average": "1.3951",
      "volume": "264235.49",
      "turnover": "368656.6",
      "trades": "131"
    },
    {
      "date": "2026-05-25",
      "bid": "1.371",
      "ask": "1.381",
      "open": "1.3894",
      "high": "1.4444",
      "low": "1.3361",
      "close": "1.3561",
      "average": "1.3822",
      "volume": "250845.15",
      "turnover": "346743.04",
      "trades": "132"
    },
    {
      "date": "2026-05-26",
      "bid": "1.3511",
      "ask": "1.381",
      "open": "1.3594",
      "high": "1.406",
      "low": "1.3511",
      "close": "1.3511",
      "average": "1.3651",
      "volume": "123029.38",
      "turnover": "167956.11",
      "trades": "127"
    },
    {
      "date": "2026-05-27",
      "bid": "1.3344",
      "ask": "1.3494",
      "open": "1.3777",
      "high": "1.3777",
      "low": "1.3327",
      "close": "1.3327",
      "average": "1.3459",
      "volume": "215806.23",
      "turnover": "290456.59",
      "trades": "124"
    },
    {
      "date": "2026-05-28",
      "bid": "1.2761",
      "ask": "1.2828",
      "open": "1.3344",
      "high": "1.3344",
      "low": "1.2628",
      "close": "1.2761",
      "average": "1.2837",
      "volume": "194665.46",
      "turnover": "249891.41",
      "trades": "146"
    },
    {
      "date": "2026-05-29",
      "bid": "1.2361",
      "ask": "1.2544",
      "open": "1.2828",
      "high": "1.2828",
      "low": "1.2328",
      "close": "1.2328",
      "average": "1.2537",
      "volume": "249447.77",
      "turnover": "312739.46",
      "trades": "129"
    },
    {
      "date": "2026-06-01",
      "bid": "1.1878",
      "ask": "1.2061",
      "open": "1.2344",
      "high": "1.2344",
      "low": "1.1761",
      "close": "1.2078",
      "average": "1.198",
      "volume": "503922.02",
      "turnover": "603732.41",
      "trades": "155"
    },
    {
      "date": "2026-06-02",
      "bid": "1.1711",
      "ask": "1.1811",
      "open": "1.2494",
      "high": "1.2828",
      "low": "1.1661",
      "close": "1.1761",
      "average": "1.2139",
      "volume": "532224.95",
      "turnover": "646052.97",
      "trades": "236"
    },
    {
      "date": "2026-06-03",
      "bid": "1.1378",
      "ask": "1.1611",
      "open": "1.1711",
      "high": "1.1711",
      "low": "1.0845",
      "close": "1.1611",
      "average": "1.1251",
      "volume": "311730.78",
      "turnover": "350727.84",
      "trades": "178"
    },
    {
      "date": "2026-06-04",
      "bid": "2.1407",
      "ask": "2.1449",
      "open": "1.2228",
      "high": "2.628",
      "low": "1.2078",
      "close": "2.1407",
      "average": "2.2129",
      "volume": "21723120.86",
      "turnover": "48065696.26",
      "trades": "7066"
    },
    {
      "date": "2026-06-05",
      "bid": "1.6826",
      "ask": "1.7201",
      "open": "2.2115",
      "high": "2.2115",
      "low": "1.6659",
      "close": "1.6701",
      "average": "1.8339",
      "volume": "4978287.8",
      "turnover": "9130291.02",
      "trades": "1940"
    },
    {
      "date": "2026-06-08",
      "bid": "1.5493",
      "ask": "1.5626",
      "open": "1.6226",
      "high": "1.6559",
      "low": "1.416",
      "close": "1.5343",
      "average": "1.5559",
      "volume": "1476587.89",
      "turnover": "2298062.96",
      "trades": "562"
    },
    {
      "date": "2026-06-09",
      "bid": "1.426",
      "ask": "1.441",
      "open": "1.541",
      "high": "1.5476",
      "low": "1.416",
      "close": "1.4327",
      "average": "1.4701",
      "volume": "856104.76",
      "turnover": "1258667.34",
      "trades": "408"
    },
    {
      "date": "2026-06-10",
      "bid": "1.4327",
      "ask": "1.4493",
      "open": "1.426",
      "high": "1.4793",
      "low": "1.4227",
      "close": "1.4327",
      "average": "1.4406",
      "volume": "344620.81",
      "turnover": "496465.17",
      "trades": "185"
    },
    {
      "date": "2026-06-11",
      "bid": "1.3994",
      "ask": "1.441",
      "open": "1.4477",
      "high": "1.4477",
      "low": "1.3527",
      "close": "1.446",
      "average": "1.41",
      "volume": "215796.62",
      "turnover": "304298.8",
      "trades": "150"
    },
    {
      "date": "2026-06-12",
      "bid": "1.3827",
      "ask": "1.406",
      "open": "1.446",
      "high": "1.4543",
      "low": "1.3327",
      "close": "1.4077",
      "average": "1.3822",
      "volume": "571106.66",
      "turnover": "789926.35",
      "trades": "205"
    },
    {
      "date": "2026-06-15",
      "bid": "1.4077",
      "ask": "1.446",
      "open": "1.381",
      "high": "1.4493",
      "low": "1.3744",
      "close": "1.4444",
      "average": "1.4038",
      "volume": "226581.89",
      "turnover": "318071.17",
      "trades": "135"
    },
    {
      "date": "2026-06-16",
      "bid": "1.6159",
      "ask": "1.6443",
      "open": "1.5443",
      "high": "2.0158",
      "low": "1.5443",
      "close": "1.6326",
      "average": "1.793",
      "volume": "5041524",
      "turnover": "9043268.02",
      "trades": "2327"
    },
    {
      "date": "2026-06-17",
      "bid": "1.5576",
      "ask": "1.5826",
      "open": "1.6443",
      "high": "1.7242",
      "low": "1.5177",
      "close": "1.5793",
      "average": "1.5794",
      "volume": "693864.73",
      "turnover": "1095841.76",
      "trades": "415"
    },
    {
      "date": "2026-06-18",
      "bid": "1.7076",
      "ask": "1.7326",
      "open": "1.5993",
      "high": "1.8284",
      "low": "1.5826",
      "close": "1.7326",
      "average": "1.7132",
      "volume": "790235.87",
      "turnover": "1353794.45",
      "trades": "436"
    },
    {
      "date": "2026-06-22",
      "bid": "1.87",
      "ask": "1.9117",
      "open": "1.7326",
      "high": "1.9158",
      "low": "1.7076",
      "close": "1.9158",
      "average": "1.8081",
      "volume": "987608.46",
      "turnover": "1785684.55",
      "trades": "336"
    },
    {
      "date": "2026-06-23",
      "bid": "1.8533",
      "ask": "1.8617",
      "open": "1.9075",
      "high": "1.9741",
      "low": "1.7492",
      "close": "1.8409",
      "average": "1.8455",
      "volume": "675211.4",
      "turnover": "1246016.11",
      "trades": "315"
    },
    {
      "date": "2026-06-24",
      "bid": "1.7201",
      "ask": "1.7451",
      "open": "1.8533",
      "high": "1.8533",
      "low": "1.6559",
      "close": "1.7534",
      "average": "1.7117",
      "volume": "687249.99",
      "turnover": "1176396.98",
      "trades": "222"
    },
    {
      "date": "2026-06-25",
      "bid": "1.7326",
      "ask": "1.7576",
      "open": "1.7451",
      "high": "1.7784",
      "low": "1.6784",
      "close": "1.7576",
      "average": "1.7369",
      "volume": "164520.97",
      "turnover": "285763.74",
      "trades": "137"
    },
    {
      "date": "2026-06-26",
      "bid": "1.7201",
      "ask": "1.7242",
      "open": "1.7534",
      "high": "1.7576",
      "low": "1.6626",
      "close": "1.6992",
      "average": "1.6981",
      "volume": "117365.43",
      "turnover": "199305.74",
      "trades": "135"
    },
    {
      "date": "2026-06-29",
      "bid": "1.571",
      "ask": "1.581",
      "open": "1.6701",
      "high": "1.7076",
      "low": "1.566",
      "close": "1.566",
      "average": "1.6184",
      "volume": "265781.73",
      "turnover": "430184.82",
      "trades": "255"
    },
    {
      "date": "2026-06-30",
      "bid": "1.581",
      "ask": "1.5926",
      "open": "1.5676",
      "high": "1.6559",
      "low": "1.5443",
      "close": "1.5743",
      "average": "1.5736",
      "volume": "317624.02",
      "turnover": "499795.45",
      "trades": "180"
    },
    {
      "date": "2026-07-01",
      "bid": "1.5593",
      "ask": "1.5743",
      "open": "1.5926",
      "high": "1.6459",
      "low": "1.5576",
      "close": "1.5576",
      "average": "1.5928",
      "volume": "185085.49",
      "turnover": "294812.94",
      "trades": "111"
    },
    {
      "date": "2026-07-02",
      "bid": "1.5593",
      "ask": "1.571",
      "open": "1.5593",
      "high": "1.5826",
      "low": "1.5576",
      "close": "1.5593",
      "average": "1.57",
      "volume": "133004.31",
      "turnover": "208828.96",
      "trades": "77"
    },
    {
      "date": "2026-07-03",
      "bid": "1.5626",
      "ask": "1.5826",
      "open": "1.571",
      "high": "1.6226",
      "low": "1.5576",
      "close": "1.5626",
      "average": "1.568",
      "volume": "118211.78",
      "turnover": "185367.3",
      "trades": "113"
    },
    {
      "date": "2026-07-06",
      "bid": "1.566",
      "ask": "1.5793",
      "open": "1.5626",
      "high": "1.5993",
      "low": "1.5576",
      "close": "1.566",
      "average": "1.5708",
      "volume": "92169.39",
      "turnover": "144784.59",
      "trades": "79"
    },
    {
      "date": "2026-07-07",
      "bid": "1.5177",
      "ask": "1.521",
      "open": "1.5793",
      "high": "1.581",
      "low": "1.516",
      "close": "1.516",
      "average": "1.5396",
      "volume": "179162.24",
      "turnover": "275844.39",
      "trades": "105"
    },
    {
      "date": "2026-07-08",
      "bid": "1.4993",
      "ask": "1.5193",
      "open": "1.516",
      "high": "1.521",
      "low": "1.4993",
      "close": "1.4993",
      "average": "1.5114",
      "volume": "159732.19",
      "turnover": "241423.21",
      "trades": "80"
    },
    {
      "date": "2026-07-09",
      "bid": "1.501",
      "ask": "1.5093",
      "open": "1.5193",
      "high": "1.521",
      "low": "1.4993",
      "close": "1.4993",
      "average": "1.5017",
      "volume": "120801.26",
      "turnover": "181421.14",
      "trades": "71"
    },
    {
      "date": "2026-07-10",
      "bid": "1.4827",
      "ask": "1.5043",
      "open": "1.5093",
      "high": "1.516",
      "low": "1.4827",
      "close": "1.4827",
      "average": "1.4864",
      "volume": "225772.76",
      "turnover": "335611.37",
      "trades": "61"
    },
    {
      "date": "2026-07-13",
      "bid": "1.4643",
      "ask": "1.5027",
      "open": "1.4993",
      "high": "1.506",
      "low": "1.4577",
      "close": "1.5027",
      "average": "1.484",
      "volume": "190610.18",
      "turnover": "282872.31",
      "trades": "167"
    },
    {
      "date": "2026-07-14",
      "bid": "1.4244",
      "ask": "1.4344",
      "open": "1.501",
      "high": "1.501",
      "low": "1.416",
      "close": "1.4327",
      "average": "1.4524",
      "volume": "198200.93",
      "turnover": "287883.02",
      "trades": "112"
    },
    {
      "date": "2026-07-15",
      "bid": "1.381",
      "ask": "1.406",
      "open": "1.3744",
      "high": "1.4577",
      "low": "1.3544",
      "close": "1.381",
      "average": "1.3933",
      "volume": "340937.68",
      "turnover": "475050.15",
      "trades": "144"
    },
    {
      "date": "2026-07-16",
      "bid": "1.3844",
      "ask": "1.3994",
      "open": "1.4527",
      "high": "1.4527",
      "low": "1.3744",
      "close": "1.4077",
      "average": "1.3957",
      "volume": "148776.45",
      "turnover": "207657.59",
      "trades": "112"
    },
    {
      "date": "2026-07-17",
      "bid": "1.416",
      "ask": "1.4394",
      "open": "1.3844",
      "high": "1.4577",
      "low": "1.3844",
      "close": "1.416",
      "average": "1.4322",
      "volume": "247776.67",
      "turnover": "354878.24",
      "trades": "152"
    },
    {
      "date": "2026-07-20",
      "bid": "1.3661",
      "ask": "1.381",
      "open": "1.4394",
      "high": "1.441",
      "low": "1.3661",
      "close": "1.396",
      "average": "1.4047",
      "volume": "142680.32",
      "turnover": "200429.74",
      "trades": "105"
    },
    {
      "date": "2026-07-21",
      "bid": "1.1661",
      "ask": "1.1711",
      "open": "1.1945",
      "high": "1.2078",
      "low": "0.9229",
      "close": "1.1711",
      "average": "1.0611",
      "volume": "2481156.99",
      "turnover": "2632770.25",
      "trades": "821"
    },
    {
      "date": "2026-07-22",
      "bid": "1.1495",
      "ask": "1.1561",
      "open": "1.1711",
      "high": "1.1711",
      "low": "1.1028",
      "close": "1.1378",
      "average": "1.1316",
      "volume": "1008109.36",
      "turnover": "1140810.09",
      "trades": "401"
    },
    {
      "date": "2026-07-23",
      "bid": "1.0478",
      "ask": "1.0495",
      "open": "1.1661",
      "high": "1.1678",
      "low": "0.9995",
      "close": "1.0495",
      "average": "1.0847",
      "volume": "1146490.7",
      "turnover": "1243609.44",
      "trades": "497"
    },
    {
      "date": "2026-07-24",
      "bid": "1.002",
      "ask": "1.01",
      "open": "1.136",
      "high": "1.14",
      "low": "0.95",
      "close": "1.012",
      "average": "1.0112",
      "volume": "2399161",
      "turnover": "2425927.24",
      "trades": "750"
    },
    {
      "date": "2026-07-27",
      "bid": "0.996",
      "ask": "1.002",
      "open": "1.012",
      "high": "1.026",
      "low": "0.984",
      "close": "0.996",
      "average": "1.0088",
      "volume": "633143",
      "turnover": "638694.8",
      "trades": "368"
    },
    {
      "date": "2026-07-28",
      "bid": "0.921",
      "ask": "0.95",
      "open": "0.998",
      "high": "1.004",
      "low": "0.921",
      "close": "0.925",
      "average": "0.9889",
      "volume": "636645",
      "turnover": "629598.06",
      "trades": "384"
    },
    {
      "date": "2026-07-29",
      "bid": "0.888",
      "ask": "0.90",
      "open": "0.926",
      "high": "0.973",
      "low": "0.84",
      "close": "0.888",
      "average": "0.8812",
      "volume": "2059079",
      "turnover": "1814509.31",
      "trades": "852"
    },
    {
      "date": "2026-07-30",
      "bid": "0.857",
      "ask": "0.87",
      "open": "0.888",
      "high": "0.888",
      "low": "0.85",
      "close": "0.87",
      "average": "0.8654",
      "volume": "866741",
      "turnover": "750083.19",
      "trades": "425"
    },
    {
      "date": "2026-07-31",
      "bid": "0.872",
      "ask": "0.876",
      "open": "0.87",
      "high": "0.888",
      "low": "0.86",
      "close": "0.879",
      "average": "0.8755",
      "volume": "436814",
      "turnover": "382396.21",
      "trades": "285"
    },
    {
      "date": "2026-08-03",
      "bid": "0.87",
      "ask": "0.875",
      "open": "0.879",
      "high": "0.90",
      "low": "0.87",
      "close": "0.87",
      "average": "0.879",
      "volume": "857856",
      "turnover": "754065.83",
      "trades": "340"
    },
    {
      "date": "2026-08-04",
      "bid": "0.868",
      "ask": "0.875",
      "open": "0.876",
      "high": "0.88",
      "low": "0.86",
      "close": "0.875",
      "average": "0.87",
      "volume": "561873",
      "turnover": "488839.21",
      "trades": "255"
    },
    {
      "date": "2026-08-05",
      "bid": "0.85",
      "ask": "0.854",
      "open": "0.875",
      "high": "0.879",
      "low": "0.844",
      "close": "0.85",
      "average": "0.8599",
      "volume": "574446",
      "turnover": "493954.1",
      "trades": "282"
    },
    {
      "date": "2026-08-06",
      "bid": "0.857",
      "ask": "0.87",
      "open": "0.854",
      "high": "0.903",
      "low": "0.854",
      "close": "0.87",
      "average": "0.8732",
      "volume": "1574077",
      "turnover": "1374671.56",
      "trades": "393"
    }
  ]
}