{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1809016/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/studbo?id=TX1809016",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1809016",
    "asset_class": "SHARES",
    "isin": "SE0015657697",
    "symbol": "STUDBO",
    "company": "Studentbostäder i Norden",
    "market": null,
    "last_sale_price": "SEK 1.36",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "9.1211",
      "ask": "9.1907",
      "open": "9.0317",
      "high": "9.2105",
      "low": "8.9423",
      "close": "9.1807",
      "average": "9.1345",
      "volume": "93982.42",
      "turnover": "858487.56",
      "trades": "140"
    },
    {
      "date": "2021-08-03",
      "bid": "9.1012",
      "ask": "9.1708",
      "open": "9.3397",
      "high": "9.3596",
      "low": "9.0516",
      "close": "9.1112",
      "average": "9.1436",
      "volume": "60033.81",
      "turnover": "548926.78",
      "trades": "99"
    },
    {
      "date": "2021-08-04",
      "bid": "9.3198",
      "ask": "9.3397",
      "open": "9.2304",
      "high": "9.4391",
      "low": "9.1012",
      "close": "9.3397",
      "average": "9.3151",
      "volume": "60385.06",
      "turnover": "562494.47",
      "trades": "155"
    },
    {
      "date": "2021-08-05",
      "bid": "9.5583",
      "ask": "9.5682",
      "open": "9.3397",
      "high": "9.6775",
      "low": "9.3397",
      "close": "9.5384",
      "average": "9.5783",
      "volume": "96667.63",
      "turnover": "925910.03",
      "trades": "160"
    },
    {
      "date": "2021-08-06",
      "bid": "9.5185",
      "ask": "9.5782",
      "open": "9.5583",
      "high": "9.5881",
      "low": "9.4391",
      "close": "9.5682",
      "average": "9.539",
      "volume": "42854.69",
      "turnover": "408791.74",
      "trades": "121"
    },
    {
      "date": "2021-08-09",
      "bid": "9.29",
      "ask": "9.30",
      "open": "9.5682",
      "high": "9.7471",
      "low": "9.1807",
      "close": "9.2006",
      "average": "9.3618",
      "volume": "91477.36",
      "turnover": "856392.31",
      "trades": "145"
    },
    {
      "date": "2021-08-10",
      "bid": "9.2503",
      "ask": "9.3596",
      "open": "9.2006",
      "high": "9.4689",
      "low": "9.141",
      "close": "9.2403",
      "average": "9.2978",
      "volume": "103508.48",
      "turnover": "962405.36",
      "trades": "137"
    },
    {
      "date": "2021-08-11",
      "bid": "9.30",
      "ask": "9.3099",
      "open": "9.3596",
      "high": "9.4291",
      "low": "9.1112",
      "close": "9.3099",
      "average": "9.2157",
      "volume": "133271.26",
      "turnover": "1228195.58",
      "trades": "128"
    },
    {
      "date": "2021-08-12",
      "bid": "9.1708",
      "ask": "9.3099",
      "open": "9.3099",
      "high": "9.3298",
      "low": "9.1807",
      "close": "9.3099",
      "average": "9.2137",
      "volume": "96154.34",
      "turnover": "885941.81",
      "trades": "74"
    },
    {
      "date": "2021-08-13",
      "bid": "9.3397",
      "ask": "9.4391",
      "open": "9.3198",
      "high": "9.6278",
      "low": "9.2205",
      "close": "9.4391",
      "average": "9.34",
      "volume": "103003.25",
      "turnover": "962050.48",
      "trades": "145"
    },
    {
      "date": "2021-08-16",
      "bid": "9.3894",
      "ask": "9.4689",
      "open": "9.4391",
      "high": "9.4788",
      "low": "9.2602",
      "close": "9.4689",
      "average": "9.4034",
      "volume": "88383.53",
      "turnover": "831109.92",
      "trades": "119"
    },
    {
      "date": "2021-08-17",
      "bid": "9.5384",
      "ask": "9.598",
      "open": "9.4391",
      "high": "9.8166",
      "low": "9.2701",
      "close": "9.598",
      "average": "9.5787",
      "volume": "97572.43",
      "turnover": "934622.35",
      "trades": "107"
    },
    {
      "date": "2021-08-18",
      "bid": "9.6378",
      "ask": "9.6775",
      "open": "9.608",
      "high": "9.7471",
      "low": "9.4391",
      "close": "9.6378",
      "average": "9.607",
      "volume": "162339.59",
      "turnover": "1559603.1",
      "trades": "139"
    },
    {
      "date": "2021-08-19",
      "bid": "9.608",
      "ask": "9.6378",
      "open": "9.6477",
      "high": "9.6477",
      "low": "9.4291",
      "close": "9.6378",
      "average": "9.5595",
      "volume": "4501737.13",
      "turnover": "43378048.69",
      "trades": "120"
    },
    {
      "date": "2021-08-20",
      "bid": "9.3894",
      "ask": "9.4391",
      "open": "9.6378",
      "high": "9.7868",
      "low": "9.1907",
      "close": "9.4391",
      "average": "9.4791",
      "volume": "624796.94",
      "turnover": "5781993.25",
      "trades": "171"
    },
    {
      "date": "2021-08-23",
      "bid": "9.2801",
      "ask": "9.3397",
      "open": "9.3993",
      "high": "9.4391",
      "low": "9.2701",
      "close": "9.4391",
      "average": "9.3302",
      "volume": "72578.22",
      "turnover": "677167.12",
      "trades": "106"
    },
    {
      "date": "2021-08-24",
      "bid": "9.3397",
      "ask": "9.3894",
      "open": "9.30",
      "high": "9.4391",
      "low": "9.29",
      "close": "9.3894",
      "average": "9.3262",
      "volume": "52768.24",
      "turnover": "492129.66",
      "trades": "95"
    },
    {
      "date": "2021-08-25",
      "bid": "9.5285",
      "ask": "9.5881",
      "open": "9.4887",
      "high": "9.6278",
      "low": "9.3894",
      "close": "9.5881",
      "average": "9.5119",
      "volume": "176808.34",
      "turnover": "1681785.33",
      "trades": "183"
    },
    {
      "date": "2021-08-26",
      "bid": "9.598",
      "ask": "9.7272",
      "open": "9.7371",
      "high": "9.8862",
      "low": "9.4887",
      "close": "9.7272",
      "average": "9.7122",
      "volume": "522876.63",
      "turnover": "5078291.8",
      "trades": "326"
    },
    {
      "date": "2021-08-27",
      "bid": "9.7471",
      "ask": "9.8166",
      "open": "9.7769",
      "high": "9.8365",
      "low": "9.6477",
      "close": "9.7868",
      "average": "9.7753",
      "volume": "160266.3",
      "turnover": "1566649.34",
      "trades": "174"
    },
    {
      "date": "2021-08-30",
      "bid": "9.7272",
      "ask": "9.7371",
      "open": "9.8762",
      "high": "9.8762",
      "low": "9.6875",
      "close": "9.7371",
      "average": "9.7694",
      "volume": "46501.07",
      "turnover": "454288.8",
      "trades": "125"
    },
    {
      "date": "2021-08-31",
      "bid": "9.598",
      "ask": "9.6875",
      "open": "9.7371",
      "high": "9.8166",
      "low": "9.608",
      "close": "9.6875",
      "average": "9.7325",
      "volume": "1266854.53",
      "turnover": "12215319.14",
      "trades": "85"
    },
    {
      "date": "2021-09-01",
      "bid": "9.5682",
      "ask": "9.6378",
      "open": "9.6775",
      "high": "9.7371",
      "low": "9.5682",
      "close": "9.6378",
      "average": "9.6593",
      "volume": "121546.11",
      "turnover": "1174066.37",
      "trades": "115"
    },
    {
      "date": "2021-09-02",
      "bid": "9.608",
      "ask": "9.6278",
      "open": "9.6378",
      "high": "9.7769",
      "low": "9.5583",
      "close": "9.608",
      "average": "9.6352",
      "volume": "67657.68",
      "turnover": "651899.58",
      "trades": "106"
    },
    {
      "date": "2021-09-03",
      "bid": "9.608",
      "ask": "9.6378",
      "open": "9.598",
      "high": "9.7371",
      "low": "9.5682",
      "close": "9.6378",
      "average": "9.6953",
      "volume": "81936.21",
      "turnover": "794403.35",
      "trades": "81"
    },
    {
      "date": "2021-09-06",
      "bid": "9.7769",
      "ask": "9.7868",
      "open": "9.6278",
      "high": "9.8067",
      "low": "9.6278",
      "close": "9.7868",
      "average": "9.7603",
      "volume": "1142594.02",
      "turnover": "11028794.07",
      "trades": "154"
    },
    {
      "date": "2021-09-07",
      "bid": "9.7371",
      "ask": "9.7868",
      "open": "9.7868",
      "high": "9.8365",
      "low": "9.6775",
      "close": "9.7868",
      "average": "9.7576",
      "volume": "80679.15",
      "turnover": "787239.16",
      "trades": "88"
    },
    {
      "date": "2021-09-08",
      "bid": "9.598",
      "ask": "9.6378",
      "open": "9.7868",
      "high": "9.7868",
      "low": "9.5881",
      "close": "9.6378",
      "average": "9.6309",
      "volume": "158154.77",
      "turnover": "1523188.63",
      "trades": "75"
    },
    {
      "date": "2021-09-09",
      "bid": "9.5185",
      "ask": "9.598",
      "open": "9.6179",
      "high": "9.6576",
      "low": "9.5086",
      "close": "9.598",
      "average": "9.5733",
      "volume": "20342.39",
      "turnover": "194743.69",
      "trades": "73"
    },
    {
      "date": "2021-09-10",
      "bid": "9.4987",
      "ask": "9.5384",
      "open": "9.598",
      "high": "9.7173",
      "low": "9.4391",
      "close": "9.5384",
      "average": "9.4962",
      "volume": "71613.03",
      "turnover": "680051.77",
      "trades": "90"
    },
    {
      "date": "2021-09-13",
      "bid": "9.2205",
      "ask": "9.2403",
      "open": "9.608",
      "high": "9.608",
      "low": "9.2205",
      "close": "9.2503",
      "average": "9.2963",
      "volume": "160081.11",
      "turnover": "1488203.25",
      "trades": "128"
    },
    {
      "date": "2021-09-14",
      "bid": "9.4391",
      "ask": "9.4788",
      "open": "9.2403",
      "high": "9.6278",
      "low": "9.2403",
      "close": "9.4788",
      "average": "9.4082",
      "volume": "149514.38",
      "turnover": "1406654.6",
      "trades": "99"
    },
    {
      "date": "2021-09-15",
      "bid": "9.3298",
      "ask": "9.3894",
      "open": "9.4788",
      "high": "9.5384",
      "low": "9.2602",
      "close": "9.3496",
      "average": "9.3517",
      "volume": "62884.08",
      "turnover": "588077.55",
      "trades": "94"
    },
    {
      "date": "2021-09-16",
      "bid": "9.2701",
      "ask": "9.29",
      "open": "9.3397",
      "high": "9.4391",
      "low": "9.1907",
      "close": "9.29",
      "average": "9.3087",
      "volume": "63460.78",
      "turnover": "590741.98",
      "trades": "65"
    },
    {
      "date": "2021-09-17",
      "bid": "9.3993",
      "ask": "9.4391",
      "open": "9.29",
      "high": "9.6278",
      "low": "9.29",
      "close": "9.4391",
      "average": "9.4631",
      "volume": "115489.28",
      "turnover": "1092896.35",
      "trades": "113"
    },
    {
      "date": "2021-09-20",
      "bid": "9.141",
      "ask": "9.2006",
      "open": "9.4391",
      "high": "9.4391",
      "low": "9.0118",
      "close": "9.2006",
      "average": "9.1651",
      "volume": "119797.9",
      "turnover": "1097967.99",
      "trades": "150"
    },
    {
      "date": "2021-09-21",
      "bid": "9.2503",
      "ask": "9.30",
      "open": "9.2006",
      "high": "9.30",
      "low": "9.0416",
      "close": "9.29",
      "average": "9.1511",
      "volume": "59896.93",
      "turnover": "548126.25",
      "trades": "73"
    },
    {
      "date": "2021-09-22",
      "bid": "9.3695",
      "ask": "9.4391",
      "open": "9.29",
      "high": "9.4589",
      "low": "9.29",
      "close": "9.3596",
      "average": "9.3808",
      "volume": "38759.44",
      "turnover": "363595.86",
      "trades": "54"
    },
    {
      "date": "2021-09-23",
      "bid": "9.2205",
      "ask": "9.3794",
      "open": "9.3596",
      "high": "9.4589",
      "low": "9.1509",
      "close": "9.3894",
      "average": "9.3726",
      "volume": "201242.96",
      "turnover": "1886175.47",
      "trades": "165"
    },
    {
      "date": "2021-09-24",
      "bid": "9.1608",
      "ask": "9.2105",
      "open": "9.3894",
      "high": "9.4092",
      "low": "9.141",
      "close": "9.1608",
      "average": "9.23",
      "volume": "219318.83",
      "turnover": "2025369.22",
      "trades": "185"
    },
    {
      "date": "2021-09-27",
      "bid": "8.982",
      "ask": "9.0416",
      "open": "9.1509",
      "high": "9.29",
      "low": "8.9423",
      "close": "9.0416",
      "average": "9.124",
      "volume": "180297.7",
      "turnover": "1645871.54",
      "trades": "289"
    },
    {
      "date": "2021-09-28",
      "bid": "8.9025",
      "ask": "8.9423",
      "open": "9.0416",
      "high": "9.131",
      "low": "8.8628",
      "close": "8.9025",
      "average": "8.9421",
      "volume": "51237.43",
      "turnover": "458169.3",
      "trades": "189"
    },
    {
      "date": "2021-09-29",
      "bid": "8.8528",
      "ask": "8.9323",
      "open": "8.9025",
      "high": "9.0416",
      "low": "8.5647",
      "close": "8.8528",
      "average": "8.7822",
      "volume": "170935.69",
      "turnover": "1501198.58",
      "trades": "214"
    },
    {
      "date": "2021-09-30",
      "bid": "8.9025",
      "ask": "8.9423",
      "open": "8.9323",
      "high": "8.9919",
      "low": "8.7535",
      "close": "8.8628",
      "average": "8.8975",
      "volume": "30302882.47",
      "turnover": "268422874.94",
      "trades": "205"
    },
    {
      "date": "2021-10-01",
      "bid": "8.8926",
      "ask": "9.0516",
      "open": "9.0615",
      "high": "9.141",
      "low": "8.7535",
      "close": "8.9423",
      "average": "8.9579",
      "volume": "78883.64",
      "turnover": "706630.3",
      "trades": "139"
    },
    {
      "date": "2021-10-04",
      "bid": "8.7833",
      "ask": "8.8628",
      "open": "8.9423",
      "high": "9.0416",
      "low": "8.7435",
      "close": "8.8032",
      "average": "8.9102",
      "volume": "68013.96",
      "turnover": "606018.38",
      "trades": "82"
    },
    {
      "date": "2021-10-05",
      "bid": "8.7634",
      "ask": "8.7833",
      "open": "8.8032",
      "high": "8.9919",
      "low": "8.7535",
      "close": "8.7634",
      "average": "8.818",
      "volume": "63963",
      "turnover": "564026.18",
      "trades": "79"
    },
    {
      "date": "2021-10-06",
      "bid": "8.7733",
      "ask": "8.8032",
      "open": "8.7634",
      "high": "8.9621",
      "low": "8.5647",
      "close": "8.7237",
      "average": "8.6796",
      "volume": "45211.8",
      "turnover": "392421.42",
      "trades": "71"
    },
    {
      "date": "2021-10-07",
      "bid": "8.7336",
      "ask": "8.823",
      "open": "8.7237",
      "high": "8.7833",
      "low": "8.5746",
      "close": "8.7336",
      "average": "8.66",
      "volume": "33646.67",
      "turnover": "291381.49",
      "trades": "63"
    },
    {
      "date": "2021-10-08",
      "bid": "8.6641",
      "ask": "8.7237",
      "open": "8.7336",
      "high": "8.7336",
      "low": "8.6044",
      "close": "8.6641",
      "average": "8.648",
      "volume": "73892.65",
      "turnover": "639027.88",
      "trades": "54"
    },
    {
      "date": "2021-10-11",
      "bid": "8.4852",
      "ask": "8.4951",
      "open": "8.6541",
      "high": "8.6641",
      "low": "8.4852",
      "close": "8.4951",
      "average": "8.5205",
      "volume": "40181.56",
      "turnover": "342369.17",
      "trades": "84"
    },
    {
      "date": "2021-10-12",
      "bid": "8.5448",
      "ask": "8.6044",
      "open": "8.4951",
      "high": "8.7336",
      "low": "7.9487",
      "close": "8.6442",
      "average": "8.497",
      "volume": "159059.57",
      "turnover": "1351535.87",
      "trades": "151"
    },
    {
      "date": "2021-10-13",
      "bid": "8.5746",
      "ask": "8.6442",
      "open": "8.6044",
      "high": "8.674",
      "low": "8.4355",
      "close": "8.5746",
      "average": "8.5498",
      "volume": "165631.69",
      "turnover": "1416123.29",
      "trades": "59"
    },
    {
      "date": "2021-10-14",
      "bid": "8.6641",
      "ask": "8.6839",
      "open": "8.5746",
      "high": "8.6839",
      "low": "8.5448",
      "close": "8.6839",
      "average": "8.6169",
      "volume": "74246.92",
      "turnover": "639782.67",
      "trades": "50"
    },
    {
      "date": "2021-10-15",
      "bid": "8.7137",
      "ask": "8.7833",
      "open": "8.6044",
      "high": "8.7833",
      "low": "8.5647",
      "close": "8.6939",
      "average": "8.6538",
      "volume": "162112.13",
      "turnover": "1402903.15",
      "trades": "102"
    },
    {
      "date": "2021-10-18",
      "bid": "8.4852",
      "ask": "8.5548",
      "open": "8.7435",
      "high": "8.8528",
      "low": "8.4852",
      "close": "8.4852",
      "average": "8.6313",
      "volume": "152032.52",
      "turnover": "1312236.79",
      "trades": "277"
    },
    {
      "date": "2021-10-19",
      "bid": "8.7932",
      "ask": "8.8429",
      "open": "8.5051",
      "high": "8.8429",
      "low": "8.4653",
      "close": "8.7932",
      "average": "8.7071",
      "volume": "98734.89",
      "turnover": "859701.38",
      "trades": "108"
    },
    {
      "date": "2021-10-20",
      "bid": "8.7932",
      "ask": "8.8727",
      "open": "8.8429",
      "high": "8.8727",
      "low": "8.6442",
      "close": "8.8727",
      "average": "8.8053",
      "volume": "43978.9",
      "turnover": "387250.03",
      "trades": "68"
    },
    {
      "date": "2021-10-21",
      "bid": "8.7932",
      "ask": "8.8727",
      "open": "8.8727",
      "high": "8.8727",
      "low": "8.7435",
      "close": "8.8727",
      "average": "8.827",
      "volume": "46695.31",
      "turnover": "412180.79",
      "trades": "68"
    },
    {
      "date": "2021-10-22",
      "bid": "8.6342",
      "ask": "8.7435",
      "open": "8.7237",
      "high": "8.8727",
      "low": "8.6342",
      "close": "8.7435",
      "average": "8.6833",
      "volume": "129962.05",
      "turnover": "1128505.56",
      "trades": "98"
    },
    {
      "date": "2021-10-25",
      "bid": "8.5051",
      "ask": "8.5945",
      "open": "8.6342",
      "high": "8.7336",
      "low": "8.4455",
      "close": "8.6044",
      "average": "8.5511",
      "volume": "230639.39",
      "turnover": "1972231.32",
      "trades": "148"
    },
    {
      "date": "2021-10-26",
      "bid": "8.4057",
      "ask": "8.4355",
      "open": "8.6044",
      "high": "8.6044",
      "low": "8.3064",
      "close": "8.4057",
      "average": "8.4178",
      "volume": "305499.25",
      "turnover": "2571646.6",
      "trades": "216"
    },
    {
      "date": "2021-10-27",
      "bid": "8.3163",
      "ask": "8.3461",
      "open": "8.4057",
      "high": "8.4753",
      "low": "8.3064",
      "close": "8.3163",
      "average": "8.4317",
      "volume": "116588.33",
      "turnover": "983042.17",
      "trades": "110"
    },
    {
      "date": "2021-10-28",
      "bid": "8.3461",
      "ask": "8.366",
      "open": "8.3262",
      "high": "8.366",
      "low": "8.1474",
      "close": "8.366",
      "average": "8.26",
      "volume": "184051.77",
      "turnover": "1520262.17",
      "trades": "220"
    },
    {
      "date": "2021-10-29",
      "bid": "8.4355",
      "ask": "8.4554",
      "open": "8.3759",
      "high": "8.5349",
      "low": "8.3759",
      "close": "8.5349",
      "average": "8.4546",
      "volume": "313983.63",
      "turnover": "2654620.24",
      "trades": "166"
    },
    {
      "date": "2021-11-01",
      "bid": "8.366",
      "ask": "8.4355",
      "open": "8.5349",
      "high": "8.5349",
      "low": "8.1772",
      "close": "8.4455",
      "average": "8.4214",
      "volume": "60605.48",
      "turnover": "510386.83",
      "trades": "77"
    },
    {
      "date": "2021-11-02",
      "bid": "8.4355",
      "ask": "8.4455",
      "open": "8.5548",
      "high": "8.6044",
      "low": "8.3461",
      "close": "8.515",
      "average": "8.4548",
      "volume": "66673.37",
      "turnover": "563710.69",
      "trades": "98"
    },
    {
      "date": "2021-11-03",
      "bid": "8.366",
      "ask": "8.3958",
      "open": "8.515",
      "high": "8.515",
      "low": "8.2766",
      "close": "8.366",
      "average": "8.4059",
      "volume": "62886.09",
      "turnover": "528620.52",
      "trades": "85"
    },
    {
      "date": "2021-11-04",
      "bid": "8.3858",
      "ask": "8.4455",
      "open": "8.366",
      "high": "8.5349",
      "low": "8.366",
      "close": "8.4455",
      "average": "8.4376",
      "volume": "65797.76",
      "turnover": "555176.83",
      "trades": "84"
    },
    {
      "date": "2021-11-05",
      "bid": "8.4057",
      "ask": "8.4256",
      "open": "8.4455",
      "high": "8.5051",
      "low": "8.356",
      "close": "8.4057",
      "average": "8.4439",
      "volume": "75444.59",
      "turnover": "637047.9",
      "trades": "61"
    },
    {
      "date": "2021-11-08",
      "bid": "8.3958",
      "ask": "8.4157",
      "open": "8.4157",
      "high": "8.4455",
      "low": "8.3064",
      "close": "8.4157",
      "average": "8.4002",
      "volume": "44356.32",
      "turnover": "372603.56",
      "trades": "79"
    },
    {
      "date": "2021-11-09",
      "bid": "8.4057",
      "ask": "8.4455",
      "open": "8.4157",
      "high": "8.4554",
      "low": "8.2766",
      "close": "8.4355",
      "average": "8.3998",
      "volume": "177109.27",
      "turnover": "1487678.07",
      "trades": "134"
    },
    {
      "date": "2021-11-10",
      "bid": "8.4951",
      "ask": "8.5448",
      "open": "8.4455",
      "high": "8.5448",
      "low": "8.3958",
      "close": "8.5349",
      "average": "8.4426",
      "volume": "87724.31",
      "turnover": "740628.47",
      "trades": "99"
    },
    {
      "date": "2021-11-11",
      "bid": "8.6939",
      "ask": "8.7932",
      "open": "8.5448",
      "high": "8.8429",
      "low": "8.5448",
      "close": "8.7733",
      "average": "8.6803",
      "volume": "108835.63",
      "turnover": "944733.16",
      "trades": "104"
    },
    {
      "date": "2021-11-12",
      "bid": "8.8926",
      "ask": "8.9423",
      "open": "8.8727",
      "high": "9.3496",
      "low": "8.674",
      "close": "8.9423",
      "average": "9.0571",
      "volume": "357386.84",
      "turnover": "3236908.06",
      "trades": "213"
    },
    {
      "date": "2021-11-15",
      "bid": "8.9323",
      "ask": "8.9423",
      "open": "8.9423",
      "high": "9.0615",
      "low": "8.8926",
      "close": "8.9323",
      "average": "8.9396",
      "volume": "80848.23",
      "turnover": "722752",
      "trades": "112"
    },
    {
      "date": "2021-11-16",
      "bid": "8.6939",
      "ask": "8.7435",
      "open": "8.9224",
      "high": "8.9224",
      "low": "8.7435",
      "close": "8.7634",
      "average": "8.7995",
      "volume": "156655.15",
      "turnover": "1378577.02",
      "trades": "142"
    },
    {
      "date": "2021-11-17",
      "bid": "8.7038",
      "ask": "8.7833",
      "open": "8.9224",
      "high": "8.9224",
      "low": "8.6939",
      "close": "8.7137",
      "average": "8.7328",
      "volume": "117142.88",
      "turnover": "1023002.25",
      "trades": "117"
    },
    {
      "date": "2021-11-18",
      "bid": "9.7173",
      "ask": "9.7371",
      "open": "8.9423",
      "high": "9.9359",
      "low": "8.9224",
      "close": "9.7371",
      "average": "9.3774",
      "volume": "938942.62",
      "turnover": "8804839.44",
      "trades": "807"
    },
    {
      "date": "2021-11-19",
      "bid": "9.6179",
      "ask": "9.6378",
      "open": "9.8663",
      "high": "9.9955",
      "low": "9.5583",
      "close": "9.6179",
      "average": "9.7254",
      "volume": "451187.1",
      "turnover": "4388011.63",
      "trades": "390"
    },
    {
      "date": "2021-11-22",
      "bid": "9.7272",
      "ask": "9.7371",
      "open": "9.7967",
      "high": "9.8862",
      "low": "9.6179",
      "close": "9.7272",
      "average": "9.7403",
      "volume": "521746.39",
      "turnover": "5081992.01",
      "trades": "374"
    },
    {
      "date": "2021-11-23",
      "bid": "9.4589",
      "ask": "9.4788",
      "open": "9.6278",
      "high": "9.9259",
      "low": "9.449",
      "close": "9.4788",
      "average": "9.6414",
      "volume": "152352.58",
      "turnover": "1469102.88",
      "trades": "147"
    },
    {
      "date": "2021-11-24",
      "bid": "9.7769",
      "ask": "9.8862",
      "open": "9.5086",
      "high": "9.8862",
      "low": "9.3496",
      "close": "9.7769",
      "average": "9.5471",
      "volume": "292931.69",
      "turnover": "2796640.84",
      "trades": "244"
    },
    {
      "date": "2021-11-25",
      "bid": "9.598",
      "ask": "9.6378",
      "open": "9.5881",
      "high": "9.6378",
      "low": "9.1907",
      "close": "9.6278",
      "average": "9.361",
      "volume": "446611.78",
      "turnover": "4180716.75",
      "trades": "646"
    },
    {
      "date": "2021-11-26",
      "bid": "8.9025",
      "ask": "8.9423",
      "open": "9.5384",
      "high": "9.5384",
      "low": "8.7038",
      "close": "8.9423",
      "average": "9.0541",
      "volume": "656491.1",
      "turnover": "5944172.42",
      "trades": "737"
    },
    {
      "date": "2021-11-29",
      "bid": "8.3858",
      "ask": "8.4057",
      "open": "8.9025",
      "high": "8.9025",
      "low": "8.3461",
      "close": "8.3858",
      "average": "8.5333",
      "volume": "506099.09",
      "turnover": "4318727",
      "trades": "499"
    },
    {
      "date": "2021-11-30",
      "bid": "8.3958",
      "ask": "8.4951",
      "open": "8.3958",
      "high": "8.7733",
      "low": "8.2467",
      "close": "8.3163",
      "average": "8.419",
      "volume": "215930.11",
      "turnover": "1817932.86",
      "trades": "280"
    },
    {
      "date": "2021-12-01",
      "bid": "8.9621",
      "ask": "9.0416",
      "open": "8.366",
      "high": "9.0416",
      "low": "8.366",
      "close": "8.9025",
      "average": "8.7864",
      "volume": "343589.4",
      "turnover": "3018908.24",
      "trades": "439"
    },
    {
      "date": "2021-12-02",
      "bid": "8.8926",
      "ask": "8.9323",
      "open": "8.9522",
      "high": "9.0814",
      "low": "8.7833",
      "close": "8.8926",
      "average": "8.9222",
      "volume": "179385.86",
      "turnover": "1600526.85",
      "trades": "301"
    },
    {
      "date": "2021-12-03",
      "bid": "8.7733",
      "ask": "8.823",
      "open": "8.8926",
      "high": "9.0913",
      "low": "8.8032",
      "close": "8.823",
      "average": "8.9447",
      "volume": "113372.71",
      "turnover": "1014094.08",
      "trades": "143"
    },
    {
      "date": "2021-12-06",
      "bid": "8.6243",
      "ask": "8.6541",
      "open": "9.1012",
      "high": "9.3695",
      "low": "8.6442",
      "close": "8.6541",
      "average": "8.9025",
      "volume": "209786.73",
      "turnover": "1867641.2",
      "trades": "243"
    },
    {
      "date": "2021-12-07",
      "bid": "8.4753",
      "ask": "8.5349",
      "open": "8.674",
      "high": "8.6939",
      "low": "8.4653",
      "close": "8.5349",
      "average": "8.5557",
      "volume": "371390.61",
      "turnover": "3177495.81",
      "trades": "254"
    },
    {
      "date": "2021-12-08",
      "bid": "8.4852",
      "ask": "8.5448",
      "open": "8.5448",
      "high": "8.5647",
      "low": "8.4653",
      "close": "8.5349",
      "average": "8.5272",
      "volume": "201584.15",
      "turnover": "1718948.02",
      "trades": "176"
    },
    {
      "date": "2021-12-09",
      "bid": "8.4753",
      "ask": "8.5746",
      "open": "8.5647",
      "high": "8.6044",
      "low": "8.4554",
      "close": "8.5647",
      "average": "8.4795",
      "volume": "402229.28",
      "turnover": "3410733.4",
      "trades": "199"
    },
    {
      "date": "2021-12-10",
      "bid": "8.4951",
      "ask": "8.5448",
      "open": "8.4455",
      "high": "8.6442",
      "low": "8.3958",
      "close": "8.4951",
      "average": "8.5165",
      "volume": "157131.21",
      "turnover": "1338217.2",
      "trades": "100"
    },
    {
      "date": "2021-12-13",
      "bid": "8.3461",
      "ask": "8.4753",
      "open": "8.5051",
      "high": "8.5945",
      "low": "8.2964",
      "close": "8.3461",
      "average": "8.4183",
      "volume": "83163.07",
      "turnover": "700097.96",
      "trades": "118"
    },
    {
      "date": "2021-12-14",
      "bid": "8.7932",
      "ask": "8.8429",
      "open": "8.4554",
      "high": "8.8628",
      "low": "8.4256",
      "close": "8.8429",
      "average": "8.5293",
      "volume": "1513678.68",
      "turnover": "12910754.88",
      "trades": "597"
    },
    {
      "date": "2021-12-15",
      "bid": "8.7932",
      "ask": "8.8727",
      "open": "8.8429",
      "high": "8.9423",
      "low": "8.5548",
      "close": "8.8528",
      "average": "8.8244",
      "volume": "323298.34",
      "turnover": "2852924.37",
      "trades": "572"
    },
    {
      "date": "2021-12-16",
      "bid": "8.9323",
      "ask": "8.9721",
      "open": "8.8528",
      "high": "8.9919",
      "low": "8.8429",
      "close": "8.9125",
      "average": "8.9182",
      "volume": "165155.64",
      "turnover": "1472900.08",
      "trades": "314"
    },
    {
      "date": "2021-12-17",
      "bid": "9.29",
      "ask": "9.3298",
      "open": "8.8926",
      "high": "9.3794",
      "low": "8.8429",
      "close": "9.3298",
      "average": "9.1153",
      "volume": "297679.12",
      "turnover": "2713453.55",
      "trades": "535"
    },
    {
      "date": "2021-12-20",
      "bid": "8.9522",
      "ask": "8.9919",
      "open": "9.3596",
      "high": "9.3695",
      "low": "8.9423",
      "close": "8.9522",
      "average": "9.0608",
      "volume": "204240.17",
      "turnover": "1850583.08",
      "trades": "424"
    },
    {
      "date": "2021-12-21",
      "bid": "9.1907",
      "ask": "9.2403",
      "open": "9.0217",
      "high": "9.2701",
      "low": "8.9423",
      "close": "9.2602",
      "average": "9.0774",
      "volume": "111737.23",
      "turnover": "1014284.83",
      "trades": "332"
    },
    {
      "date": "2021-12-22",
      "bid": "9.5881",
      "ask": "9.6179",
      "open": "9.3198",
      "high": "9.6179",
      "low": "9.1509",
      "close": "9.6179",
      "average": "9.4311",
      "volume": "381408.83",
      "turnover": "3597142.64",
      "trades": "775"
    },
    {
      "date": "2021-12-23",
      "bid": "9.6378",
      "ask": "9.6775",
      "open": "9.6278",
      "high": "9.916",
      "low": "9.6179",
      "close": "9.7371",
      "average": "9.7804",
      "volume": "2733807.7",
      "turnover": "27117717.55",
      "trades": "692"
    },
    {
      "date": "2021-12-27",
      "bid": "9.7272",
      "ask": "9.7371",
      "open": "9.7471",
      "high": "9.8365",
      "low": "9.6477",
      "close": "9.7371",
      "average": "9.734",
      "volume": "179434.17",
      "turnover": "1746620.86",
      "trades": "489"
    },
    {
      "date": "2021-12-28",
      "bid": "9.8365",
      "ask": "9.916",
      "open": "9.7769",
      "high": "9.9259",
      "low": "9.7471",
      "close": "9.906",
      "average": "9.8655",
      "volume": "539643.11",
      "turnover": "5288387.3",
      "trades": "522"
    },
    {
      "date": "2021-12-29",
      "bid": "9.906",
      "ask": "9.9259",
      "open": "9.916",
      "high": "9.9259",
      "low": "9.7173",
      "close": "9.9259",
      "average": "9.8028",
      "volume": "3553200.01",
      "turnover": "34685036.27",
      "trades": "379"
    },
    {
      "date": "2021-12-30",
      "bid": "9.9756",
      "ask": "10.0153",
      "open": "9.916",
      "high": "9.9955",
      "low": "9.7073",
      "close": "9.9955",
      "average": "9.8243",
      "volume": "589385.96",
      "turnover": "5790329.87",
      "trades": "494"
    },
    {
      "date": "2022-01-03",
      "bid": "9.9756",
      "ask": "10.0153",
      "open": "9.9955",
      "high": "10.0948",
      "low": "9.9756",
      "close": "10.0352",
      "average": "10.027",
      "volume": "444004.06",
      "turnover": "4452012.78",
      "trades": "531"
    },
    {
      "date": "2022-01-04",
      "bid": "10.2935",
      "ask": "10.3333",
      "open": "10.0352",
      "high": "10.3333",
      "low": "9.9359",
      "close": "10.3333",
      "average": "10.1993",
      "volume": "403575.92",
      "turnover": "4116174.28",
      "trades": "407"
    },
    {
      "date": "2022-01-05",
      "bid": "10.4326",
      "ask": "10.5121",
      "open": "10.3532",
      "high": "10.6711",
      "low": "10.3333",
      "close": "10.4326",
      "average": "10.5474",
      "volume": "226077.15",
      "turnover": "2384533.6",
      "trades": "377"
    },
    {
      "date": "2022-01-07",
      "bid": "10.075",
      "ask": "10.1346",
      "open": "10.4525",
      "high": "10.6115",
      "low": "9.9955",
      "close": "10.1147",
      "average": "10.2653",
      "volume": "403105.9",
      "turnover": "4138116.23",
      "trades": "633"
    },
    {
      "date": "2022-01-10",
      "bid": "9.8266",
      "ask": "9.9756",
      "open": "10.1147",
      "high": "10.3929",
      "low": "9.4788",
      "close": "9.9756",
      "average": "9.7214",
      "volume": "486015.35",
      "turnover": "4724776.97",
      "trades": "589"
    },
    {
      "date": "2022-01-11",
      "bid": "9.7371",
      "ask": "9.8365",
      "open": "9.9359",
      "high": "9.9359",
      "low": "9.6775",
      "close": "9.7669",
      "average": "9.7919",
      "volume": "132283.94",
      "turnover": "1295317.24",
      "trades": "297"
    },
    {
      "date": "2022-01-12",
      "bid": "9.7967",
      "ask": "9.8365",
      "open": "10.1544",
      "high": "10.1544",
      "low": "9.6179",
      "close": "9.7967",
      "average": "9.8152",
      "volume": "222668.3",
      "turnover": "2185541",
      "trades": "273"
    },
    {
      "date": "2022-01-13",
      "bid": "9.6974",
      "ask": "9.7769",
      "open": "9.8067",
      "high": "9.9259",
      "low": "9.6875",
      "close": "9.7669",
      "average": "9.8386",
      "volume": "1948761.56",
      "turnover": "18849775.7",
      "trades": "373"
    },
    {
      "date": "2022-01-14",
      "bid": "9.3298",
      "ask": "9.3397",
      "open": "9.6378",
      "high": "9.6875",
      "low": "9.3298",
      "close": "9.3397",
      "average": "9.4687",
      "volume": "177015.67",
      "turnover": "1676102.28",
      "trades": "363"
    },
    {
      "date": "2022-01-17",
      "bid": "9.1112",
      "ask": "9.1509",
      "open": "9.3496",
      "high": "9.3596",
      "low": "8.982",
      "close": "9.141",
      "average": "9.0914",
      "volume": "327977.33",
      "turnover": "2981777.19",
      "trades": "449"
    },
    {
      "date": "2022-01-18",
      "bid": "9.1112",
      "ask": "9.1608",
      "open": "9.1907",
      "high": "9.2304",
      "low": "8.8628",
      "close": "9.0913",
      "average": "9.0146",
      "volume": "177836.93",
      "turnover": "1602956.14",
      "trades": "355"
    },
    {
      "date": "2022-01-19",
      "bid": "9.0118",
      "ask": "9.0913",
      "open": "9.0814",
      "high": "9.0913",
      "low": "8.8926",
      "close": "9.0416",
      "average": "9.0233",
      "volume": "127555.63",
      "turnover": "1151011.46",
      "trades": "246"
    },
    {
      "date": "2022-01-20",
      "bid": "9.1608",
      "ask": "9.1807",
      "open": "9.2006",
      "high": "9.3596",
      "low": "9.0913",
      "close": "9.1807",
      "average": "9.1802",
      "volume": "123386.91",
      "turnover": "1132725.8",
      "trades": "215"
    },
    {
      "date": "2022-01-21",
      "bid": "8.9323",
      "ask": "9.0814",
      "open": "9.1012",
      "high": "9.141",
      "low": "8.8826",
      "close": "8.9522",
      "average": "9.0039",
      "volume": "278709.52",
      "turnover": "2509463.5",
      "trades": "257"
    },
    {
      "date": "2022-01-24",
      "bid": "8.3262",
      "ask": "8.3362",
      "open": "8.9522",
      "high": "9.0516",
      "low": "8.2666",
      "close": "8.3262",
      "average": "8.5675",
      "volume": "449162.12",
      "turnover": "3848205.88",
      "trades": "559"
    },
    {
      "date": "2022-01-25",
      "bid": "8.5846",
      "ask": "8.6044",
      "open": "8.3759",
      "high": "8.7733",
      "low": "8.3759",
      "close": "8.6044",
      "average": "8.5451",
      "volume": "183057.39",
      "turnover": "1564255.3",
      "trades": "344"
    },
    {
      "date": "2022-01-26",
      "bid": "8.7634",
      "ask": "8.7932",
      "open": "8.6044",
      "high": "8.9323",
      "low": "8.6044",
      "close": "8.833",
      "average": "8.776",
      "volume": "137795.26",
      "turnover": "1209306.83",
      "trades": "204"
    },
    {
      "date": "2022-01-27",
      "bid": "8.5945",
      "ask": "8.6144",
      "open": "8.8528",
      "high": "9.1112",
      "low": "8.5846",
      "close": "8.6541",
      "average": "8.7065",
      "volume": "148405.27",
      "turnover": "1292096.78",
      "trades": "249"
    },
    {
      "date": "2022-01-28",
      "bid": "8.4753",
      "ask": "8.5548",
      "open": "8.674",
      "high": "8.674",
      "low": "8.366",
      "close": "8.4753",
      "average": "8.4641",
      "volume": "213930.29",
      "turnover": "1810739.25",
      "trades": "265"
    },
    {
      "date": "2022-01-31",
      "bid": "8.823",
      "ask": "8.8429",
      "open": "8.6342",
      "high": "8.8429",
      "low": "8.5448",
      "close": "8.8429",
      "average": "8.7239",
      "volume": "183677.37",
      "turnover": "1602385.25",
      "trades": "228"
    },
    {
      "date": "2022-02-01",
      "bid": "9.141",
      "ask": "9.1608",
      "open": "8.9224",
      "high": "9.3397",
      "low": "8.8528",
      "close": "9.141",
      "average": "9.1274",
      "volume": "289554.04",
      "turnover": "2642868.43",
      "trades": "227"
    },
    {
      "date": "2022-02-02",
      "bid": "9.3596",
      "ask": "9.3894",
      "open": "9.1509",
      "high": "9.598",
      "low": "9.1211",
      "close": "9.3894",
      "average": "9.36",
      "volume": "291346.53",
      "turnover": "2727019.89",
      "trades": "239"
    },
    {
      "date": "2022-02-03",
      "bid": "9.4092",
      "ask": "9.4391",
      "open": "9.3894",
      "high": "9.5483",
      "low": "9.3397",
      "close": "9.4391",
      "average": "9.3971",
      "volume": "430030.49",
      "turnover": "4041081.86",
      "trades": "277"
    },
    {
      "date": "2022-02-04",
      "bid": "9.3397",
      "ask": "9.3894",
      "open": "9.449",
      "high": "9.449",
      "low": "9.3397",
      "close": "9.3397",
      "average": "9.3921",
      "volume": "214921.64",
      "turnover": "2018576.15",
      "trades": "191"
    },
    {
      "date": "2022-02-07",
      "bid": "9.2006",
      "ask": "9.2503",
      "open": "9.3496",
      "high": "9.4589",
      "low": "9.2006",
      "close": "9.2503",
      "average": "9.3101",
      "volume": "156789.01",
      "turnover": "1459725.54",
      "trades": "162"
    },
    {
      "date": "2022-02-08",
      "bid": "8.9919",
      "ask": "9.0416",
      "open": "9.2503",
      "high": "9.30",
      "low": "8.9721",
      "close": "9.0416",
      "average": "9.0763",
      "volume": "41681.17",
      "turnover": "378314.2",
      "trades": "92"
    },
    {
      "date": "2022-02-09",
      "bid": "8.982",
      "ask": "9.0317",
      "open": "8.9721",
      "high": "9.0317",
      "low": "8.7733",
      "close": "9.0217",
      "average": "8.8962",
      "volume": "132358.41",
      "turnover": "1177481.44",
      "trades": "160"
    },
    {
      "date": "2022-02-10",
      "bid": "9.1112",
      "ask": "9.1907",
      "open": "9.0217",
      "high": "9.2304",
      "low": "9.0118",
      "close": "9.2105",
      "average": "9.1304",
      "volume": "56639.05",
      "turnover": "517143.18",
      "trades": "90"
    },
    {
      "date": "2022-02-11",
      "bid": "9.1509",
      "ask": "9.2105",
      "open": "9.2006",
      "high": "9.2105",
      "low": "9.0913",
      "close": "9.2105",
      "average": "9.1571",
      "volume": "24018.96",
      "turnover": "219945.63",
      "trades": "74"
    },
    {
      "date": "2022-02-14",
      "bid": "8.9522",
      "ask": "9.0615",
      "open": "8.5647",
      "high": "9.1012",
      "low": "8.5647",
      "close": "9.0118",
      "average": "8.8554",
      "volume": "288998.48",
      "turnover": "2559224.31",
      "trades": "277"
    },
    {
      "date": "2022-02-15",
      "bid": "9.1608",
      "ask": "9.2205",
      "open": "9.0118",
      "high": "9.2205",
      "low": "8.8727",
      "close": "9.2205",
      "average": "9.0417",
      "volume": "74574.01",
      "turnover": "672717.23",
      "trades": "102"
    },
    {
      "date": "2022-02-16",
      "bid": "9.1907",
      "ask": "9.2602",
      "open": "9.3198",
      "high": "9.3397",
      "low": "9.141",
      "close": "9.2006",
      "average": "9.2214",
      "volume": "30975.55",
      "turnover": "285638.78",
      "trades": "85"
    },
    {
      "date": "2022-02-17",
      "bid": "9.1907",
      "ask": "9.29",
      "open": "9.3298",
      "high": "9.5384",
      "low": "9.1112",
      "close": "9.29",
      "average": "9.2817",
      "volume": "1412585.67",
      "turnover": "13111222.95",
      "trades": "369"
    },
    {
      "date": "2022-02-18",
      "bid": "9.141",
      "ask": "9.2503",
      "open": "9.29",
      "high": "9.3894",
      "low": "9.1509",
      "close": "9.1509",
      "average": "9.2438",
      "volume": "260003.62",
      "turnover": "2403443.85",
      "trades": "202"
    },
    {
      "date": "2022-02-21",
      "bid": "8.6541",
      "ask": "8.7336",
      "open": "9.141",
      "high": "9.141",
      "low": "8.3163",
      "close": "8.7336",
      "average": "8.5394",
      "volume": "174363.67",
      "turnover": "1488956.14",
      "trades": "273"
    },
    {
      "date": "2022-02-22",
      "bid": "8.7336",
      "ask": "8.9423",
      "open": "8.7336",
      "high": "9.1012",
      "low": "8.3262",
      "close": "8.9423",
      "average": "8.8397",
      "volume": "226696.12",
      "turnover": "2003931.05",
      "trades": "231"
    },
    {
      "date": "2022-02-23",
      "bid": "8.8926",
      "ask": "9.0416",
      "open": "8.8429",
      "high": "9.141",
      "low": "8.8032",
      "close": "9.0317",
      "average": "9.0272",
      "volume": "124787.89",
      "turnover": "1126497.5",
      "trades": "116"
    },
    {
      "date": "2022-02-24",
      "bid": "8.5945",
      "ask": "8.6839",
      "open": "8.833",
      "high": "8.833",
      "low": "8.3461",
      "close": "8.5945",
      "average": "8.5339",
      "volume": "177465.55",
      "turnover": "1514485.65",
      "trades": "241"
    },
    {
      "date": "2022-02-25",
      "bid": "8.8429",
      "ask": "8.8826",
      "open": "8.5945",
      "high": "8.9323",
      "low": "8.5945",
      "close": "8.8131",
      "average": "8.8117",
      "volume": "49966.28",
      "turnover": "440291.38",
      "trades": "138"
    },
    {
      "date": "2022-02-28",
      "bid": "8.6442",
      "ask": "8.7435",
      "open": "8.833",
      "high": "8.833",
      "low": "8.366",
      "close": "8.7435",
      "average": "8.4691",
      "volume": "273978.2",
      "turnover": "2320358.25",
      "trades": "152"
    },
    {
      "date": "2022-03-01",
      "bid": "8.5448",
      "ask": "8.6044",
      "open": "8.6939",
      "high": "8.7336",
      "low": "8.4852",
      "close": "8.5945",
      "average": "8.5855",
      "volume": "136650.93",
      "turnover": "1173214.27",
      "trades": "141"
    },
    {
      "date": "2022-03-02",
      "bid": "8.7237",
      "ask": "8.8628",
      "open": "8.5846",
      "high": "8.8826",
      "low": "8.3064",
      "close": "8.7435",
      "average": "8.6155",
      "volume": "383648.18",
      "turnover": "3287757.38",
      "trades": "142"
    },
    {
      "date": "2022-03-03",
      "bid": "8.823",
      "ask": "8.9224",
      "open": "8.7733",
      "high": "9.1112",
      "low": "8.7733",
      "close": "8.823",
      "average": "8.8961",
      "volume": "221462.57",
      "turnover": "1970154.94",
      "trades": "176"
    },
    {
      "date": "2022-03-04",
      "bid": "8.525",
      "ask": "8.7038",
      "open": "8.8131",
      "high": "8.8131",
      "low": "8.4554",
      "close": "8.7038",
      "average": "8.5806",
      "volume": "58023.93",
      "turnover": "497884.2",
      "trades": "96"
    },
    {
      "date": "2022-03-07",
      "bid": "8.525",
      "ask": "8.5846",
      "open": "8.5945",
      "high": "8.5945",
      "low": "8.2766",
      "close": "8.5746",
      "average": "8.44",
      "volume": "81144.13",
      "turnover": "684857.11",
      "trades": "139"
    },
    {
      "date": "2022-03-08",
      "bid": "8.5548",
      "ask": "8.6044",
      "open": "8.525",
      "high": "8.7237",
      "low": "8.3759",
      "close": "8.6044",
      "average": "8.5448",
      "volume": "86146.19",
      "turnover": "736106.96",
      "trades": "98"
    },
    {
      "date": "2022-03-09",
      "bid": "8.7535",
      "ask": "8.8131",
      "open": "8.6144",
      "high": "8.8131",
      "low": "8.6044",
      "close": "8.8032",
      "average": "8.7006",
      "volume": "49078.59",
      "turnover": "427015.62",
      "trades": "68"
    },
    {
      "date": "2022-03-10",
      "bid": "8.7137",
      "ask": "8.8429",
      "open": "8.9323",
      "high": "8.9621",
      "low": "8.6939",
      "close": "8.8727",
      "average": "8.787",
      "volume": "37813.38",
      "turnover": "332266.58",
      "trades": "71"
    },
    {
      "date": "2022-03-11",
      "bid": "8.7932",
      "ask": "8.8727",
      "open": "8.8727",
      "high": "8.9125",
      "low": "8.7535",
      "close": "8.8628",
      "average": "8.8601",
      "volume": "158300.7",
      "turnover": "1402569.41",
      "trades": "144"
    },
    {
      "date": "2022-03-14",
      "bid": "8.7733",
      "ask": "8.9025",
      "open": "8.8628",
      "high": "9.141",
      "low": "8.7833",
      "close": "8.8926",
      "average": "8.9443",
      "volume": "71065.53",
      "turnover": "635689.1",
      "trades": "100"
    },
    {
      "date": "2022-03-15",
      "bid": "8.5846",
      "ask": "8.6442",
      "open": "9.0516",
      "high": "9.0516",
      "low": "8.4852",
      "close": "8.4852",
      "average": "8.6567",
      "volume": "177235.07",
      "turnover": "1534322.65",
      "trades": "215"
    },
    {
      "date": "2022-03-16",
      "bid": "8.8032",
      "ask": "8.8528",
      "open": "8.7237",
      "high": "8.9025",
      "low": "8.6541",
      "close": "8.8032",
      "average": "8.7928",
      "volume": "95296.85",
      "turnover": "837932.79",
      "trades": "163"
    },
    {
      "date": "2022-03-17",
      "bid": "8.7336",
      "ask": "8.8131",
      "open": "8.9423",
      "high": "8.9423",
      "low": "8.7038",
      "close": "8.7435",
      "average": "8.7846",
      "volume": "166764.96",
      "turnover": "1464973.19",
      "trades": "113"
    },
    {
      "date": "2022-03-18",
      "bid": "8.7237",
      "ask": "8.7435",
      "open": "8.9423",
      "high": "8.9423",
      "low": "8.7237",
      "close": "8.7336",
      "average": "8.795",
      "volume": "45665.71",
      "turnover": "401634.65",
      "trades": "98"
    },
    {
      "date": "2022-03-21",
      "bid": "8.6342",
      "ask": "8.7237",
      "open": "8.6939",
      "high": "8.7336",
      "low": "8.5746",
      "close": "8.6243",
      "average": "8.6259",
      "volume": "148317.71",
      "turnover": "1279383.13",
      "trades": "103"
    },
    {
      "date": "2022-03-22",
      "bid": "8.674",
      "ask": "8.7535",
      "open": "8.6243",
      "high": "8.823",
      "low": "8.5448",
      "close": "8.674",
      "average": "8.6186",
      "volume": "85362.17",
      "turnover": "735713.83",
      "trades": "68"
    },
    {
      "date": "2022-03-23",
      "bid": "8.6442",
      "ask": "8.6641",
      "open": "8.7435",
      "high": "8.7435",
      "low": "8.5548",
      "close": "8.6144",
      "average": "8.6773",
      "volume": "62419.1",
      "turnover": "541632.94",
      "trades": "72"
    },
    {
      "date": "2022-03-24",
      "bid": "8.5846",
      "ask": "8.6243",
      "open": "8.6144",
      "high": "8.6939",
      "low": "8.5846",
      "close": "8.5846",
      "average": "8.6052",
      "volume": "30608.19",
      "turnover": "263391.9",
      "trades": "45"
    },
    {
      "date": "2022-03-25",
      "bid": "8.6541",
      "ask": "8.6641",
      "open": "8.7733",
      "high": "8.7733",
      "low": "8.6442",
      "close": "8.6442",
      "average": "8.6607",
      "volume": "30200.58",
      "turnover": "261558.45",
      "trades": "66"
    },
    {
      "date": "2022-03-28",
      "bid": "8.6342",
      "ask": "8.6641",
      "open": "8.7535",
      "high": "8.8429",
      "low": "8.5448",
      "close": "8.6342",
      "average": "8.6686",
      "volume": "97513.05",
      "turnover": "845313.14",
      "trades": "120"
    },
    {
      "date": "2022-03-29",
      "bid": "8.6243",
      "ask": "8.6442",
      "open": "8.4852",
      "high": "8.8926",
      "low": "8.4852",
      "close": "8.6243",
      "average": "8.6502",
      "volume": "185978.11",
      "turnover": "1608773.8",
      "trades": "156"
    },
    {
      "date": "2022-03-30",
      "bid": "8.5349",
      "ask": "8.5846",
      "open": "8.6541",
      "high": "8.6839",
      "low": "8.4852",
      "close": "8.5846",
      "average": "8.5516",
      "volume": "131674.03",
      "turnover": "1126030.07",
      "trades": "136"
    },
    {
      "date": "2022-03-31",
      "bid": "8.5548",
      "ask": "8.5846",
      "open": "8.5945",
      "high": "8.6442",
      "low": "8.5051",
      "close": "8.5846",
      "average": "8.5589",
      "volume": "76798.27",
      "turnover": "657318.89",
      "trades": "74"
    },
    {
      "date": "2022-04-01",
      "bid": "8.6541",
      "ask": "8.7336",
      "open": "8.5846",
      "high": "8.6541",
      "low": "8.5051",
      "close": "8.6541",
      "average": "8.5818",
      "volume": "82678.97",
      "turnover": "709534.42",
      "trades": "70"
    },
    {
      "date": "2022-04-04",
      "bid": "8.6144",
      "ask": "8.6442",
      "open": "8.8032",
      "high": "8.8032",
      "low": "8.5548",
      "close": "8.6144",
      "average": "8.6367",
      "volume": "105255.68",
      "turnover": "909068.96",
      "trades": "121"
    },
    {
      "date": "2022-04-05",
      "bid": "8.5448",
      "ask": "8.6144",
      "open": "8.6144",
      "high": "8.6641",
      "low": "8.515",
      "close": "8.6144",
      "average": "8.5712",
      "volume": "91032.51",
      "turnover": "780261.77",
      "trades": "119"
    },
    {
      "date": "2022-04-06",
      "bid": "8.4355",
      "ask": "8.5051",
      "open": "8.6144",
      "high": "8.7932",
      "low": "8.366",
      "close": "8.4256",
      "average": "8.4822",
      "volume": "83452.93",
      "turnover": "707873.5",
      "trades": "127"
    },
    {
      "date": "2022-04-07",
      "bid": "8.1474",
      "ask": "8.1971",
      "open": "8.2567",
      "high": "8.4157",
      "low": "8.1076",
      "close": "8.1076",
      "average": "8.2472",
      "volume": "118657.59",
      "turnover": "978603.71",
      "trades": "209"
    },
    {
      "date": "2022-04-08",
      "bid": "8.1871",
      "ask": "8.2567",
      "open": "8.2467",
      "high": "8.2567",
      "low": "7.9884",
      "close": "8.1076",
      "average": "8.1684",
      "volume": "109448.56",
      "turnover": "894023.27",
      "trades": "121"
    },
    {
      "date": "2022-04-11",
      "bid": "8.1076",
      "ask": "8.2269",
      "open": "8.1772",
      "high": "8.366",
      "low": "8.0083",
      "close": "8.0083",
      "average": "8.1897",
      "volume": "38944.63",
      "turnover": "318945.84",
      "trades": "66"
    },
    {
      "date": "2022-04-12",
      "bid": "8.1176",
      "ask": "8.1971",
      "open": "8.0182",
      "high": "8.2368",
      "low": "8.0083",
      "close": "8.1176",
      "average": "8.1139",
      "volume": "53702.23",
      "turnover": "435738.23",
      "trades": "74"
    },
    {
      "date": "2022-04-13",
      "bid": "7.9983",
      "ask": "8.0381",
      "open": "8.2766",
      "high": "8.2766",
      "low": "7.9487",
      "close": "8.0381",
      "average": "8.0265",
      "volume": "70750.51",
      "turnover": "567876.89",
      "trades": "121"
    },
    {
      "date": "2022-04-14",
      "bid": "7.9586",
      "ask": "8.0282",
      "open": "8.0878",
      "high": "8.0878",
      "low": "7.8891",
      "close": "7.9884",
      "average": "7.9723",
      "volume": "31723.34",
      "turnover": "252908.8",
      "trades": "74"
    },
    {
      "date": "2022-04-19",
      "bid": "7.9983",
      "ask": "8.0977",
      "open": "8.6044",
      "high": "8.6044",
      "low": "7.9387",
      "close": "7.9983",
      "average": "8.0673",
      "volume": "72514.81",
      "turnover": "585002.87",
      "trades": "90"
    },
    {
      "date": "2022-04-20",
      "bid": "7.8592",
      "ask": "7.9189",
      "open": "7.9983",
      "high": "7.9983",
      "low": "7.7996",
      "close": "7.8891",
      "average": "7.8905",
      "volume": "98395.71",
      "turnover": "776400.43",
      "trades": "120"
    },
    {
      "date": "2022-04-21",
      "bid": "7.8891",
      "ask": "7.9288",
      "open": "7.8891",
      "high": "7.9288",
      "low": "7.75",
      "close": "7.9288",
      "average": "7.8544",
      "volume": "40633.46",
      "turnover": "319150.8",
      "trades": "86"
    },
    {
      "date": "2022-04-22",
      "bid": "7.7798",
      "ask": "7.8394",
      "open": "7.9288",
      "high": "7.9288",
      "low": "7.7599",
      "close": "7.8394",
      "average": "7.8148",
      "volume": "65234.15",
      "turnover": "509799.89",
      "trades": "74"
    },
    {
      "date": "2022-04-25",
      "bid": "7.6506",
      "ask": "7.6605",
      "open": "7.8096",
      "high": "7.8294",
      "low": "7.581",
      "close": "7.6506",
      "average": "7.7193",
      "volume": "66804.21",
      "turnover": "515688.8",
      "trades": "123"
    },
    {
      "date": "2022-04-26",
      "bid": "7.3326",
      "ask": "7.4221",
      "open": "7.6506",
      "high": "7.7698",
      "low": "7.0743",
      "close": "7.2631",
      "average": "7.4851",
      "volume": "106727.12",
      "turnover": "798861.29",
      "trades": "129"
    },
    {
      "date": "2022-04-27",
      "bid": "7.4121",
      "ask": "7.4817",
      "open": "7.2631",
      "high": "7.7996",
      "low": "7.2035",
      "close": "7.4817",
      "average": "7.5572",
      "volume": "195142.86",
      "turnover": "1480647.99",
      "trades": "197"
    },
    {
      "date": "2022-04-28",
      "bid": "7.3923",
      "ask": "7.4519",
      "open": "7.5214",
      "high": "8.0679",
      "low": "7.3923",
      "close": "7.3923",
      "average": "7.7709",
      "volume": "404341.83",
      "turnover": "3140916.55",
      "trades": "395"
    },
    {
      "date": "2022-04-29",
      "bid": "7.6804",
      "ask": "7.75",
      "open": "7.4022",
      "high": "8.2169",
      "low": "7.4022",
      "close": "7.75",
      "average": "8.0797",
      "volume": "462627.44",
      "turnover": "3737831.02",
      "trades": "462"
    },
    {
      "date": "2022-05-02",
      "bid": "7.5314",
      "ask": "7.7301",
      "open": "8.058",
      "high": "8.0679",
      "low": "7.5314",
      "close": "7.7599",
      "average": "7.8788",
      "volume": "447930.23",
      "turnover": "3529175.96",
      "trades": "393"
    },
    {
      "date": "2022-05-03",
      "bid": "7.9288",
      "ask": "8.0083",
      "open": "7.899",
      "high": "8.0381",
      "low": "7.8592",
      "close": "8.0083",
      "average": "7.9881",
      "volume": "234857.43",
      "turnover": "1876079.05",
      "trades": "205"
    },
    {
      "date": "2022-05-04",
      "bid": "7.8592",
      "ask": "7.9387",
      "open": "8.0083",
      "high": "8.0083",
      "low": "7.8394",
      "close": "7.8592",
      "average": "7.9327",
      "volume": "168537.32",
      "turnover": "1336954.09",
      "trades": "151"
    },
    {
      "date": "2022-05-05",
      "bid": "7.8891",
      "ask": "7.9487",
      "open": "8.0083",
      "high": "8.0679",
      "low": "7.8692",
      "close": "7.8891",
      "average": "7.9604",
      "volume": "194571.2",
      "turnover": "1548876.8",
      "trades": "223"
    },
    {
      "date": "2022-05-06",
      "bid": "7.9387",
      "ask": "7.9884",
      "open": "8.048",
      "high": "8.058",
      "low": "7.8493",
      "close": "7.9387",
      "average": "7.9615",
      "volume": "187203.97",
      "turnover": "1490440.33",
      "trades": "222"
    },
    {
      "date": "2022-05-09",
      "bid": "7.5612",
      "ask": "7.74",
      "open": "7.9387",
      "high": "7.9387",
      "low": "7.5512",
      "close": "7.5612",
      "average": "7.7046",
      "volume": "68089.45",
      "turnover": "524574.42",
      "trades": "120"
    },
    {
      "date": "2022-05-10",
      "bid": "7.3227",
      "ask": "7.432",
      "open": "7.5612",
      "high": "7.6208",
      "low": "7.2532",
      "close": "7.3227",
      "average": "7.449",
      "volume": "118946.44",
      "turnover": "886034.53",
      "trades": "139"
    },
    {
      "date": "2022-05-11",
      "bid": "7.75",
      "ask": "7.9189",
      "open": "7.5314",
      "high": "7.899",
      "low": "7.3326",
      "close": "7.899",
      "average": "7.5643",
      "volume": "48740.42",
      "turnover": "368276.02",
      "trades": "90"
    },
    {
      "date": "2022-05-12",
      "bid": "7.8294",
      "ask": "7.8791",
      "open": "7.9089",
      "high": "8.0381",
      "low": "7.74",
      "close": "7.8791",
      "average": "7.8571",
      "volume": "111294.39",
      "turnover": "875820.79",
      "trades": "148"
    },
    {
      "date": "2022-05-13",
      "bid": "7.8195",
      "ask": "7.8692",
      "open": "7.8195",
      "high": "7.9288",
      "low": "7.7698",
      "close": "7.8692",
      "average": "7.8746",
      "volume": "33297.43",
      "turnover": "262206.25",
      "trades": "77"
    },
    {
      "date": "2022-05-16",
      "bid": "7.7798",
      "ask": "7.899",
      "open": "7.9288",
      "high": "7.9387",
      "low": "7.7201",
      "close": "7.7798",
      "average": "7.831",
      "volume": "61997.4",
      "turnover": "485507.86",
      "trades": "105"
    },
    {
      "date": "2022-05-17",
      "bid": "7.6903",
      "ask": "7.75",
      "open": "7.7798",
      "high": "7.8493",
      "low": "7.6705",
      "close": "7.74",
      "average": "7.7624",
      "volume": "56528.34",
      "turnover": "438797.3",
      "trades": "83"
    },
    {
      "date": "2022-05-18",
      "bid": "7.6705",
      "ask": "7.74",
      "open": "7.75",
      "high": "7.75",
      "low": "7.5711",
      "close": "7.6705",
      "average": "7.7033",
      "volume": "76944.21",
      "turnover": "592724.7",
      "trades": "107"
    },
    {
      "date": "2022-05-19",
      "bid": "7.6605",
      "ask": "7.74",
      "open": "7.6804",
      "high": "7.75",
      "low": "7.4817",
      "close": "7.75",
      "average": "7.577",
      "volume": "75624.75",
      "turnover": "573009.49",
      "trades": "65"
    },
    {
      "date": "2022-05-20",
      "bid": "7.6108",
      "ask": "7.7301",
      "open": "7.8493",
      "high": "7.8692",
      "low": "7.6009",
      "close": "7.6009",
      "average": "7.7605",
      "volume": "25382.7",
      "turnover": "196983.56",
      "trades": "41"
    },
    {
      "date": "2022-05-23",
      "bid": "7.6804",
      "ask": "7.75",
      "open": "7.591",
      "high": "7.7698",
      "low": "7.5711",
      "close": "7.74",
      "average": "7.6938",
      "volume": "84924.36",
      "turnover": "653392.55",
      "trades": "118"
    },
    {
      "date": "2022-05-24",
      "bid": "7.6506",
      "ask": "7.7201",
      "open": "7.5612",
      "high": "7.74",
      "low": "7.5612",
      "close": "7.6506",
      "average": "7.673",
      "volume": "26086.21",
      "turnover": "200163.35",
      "trades": "77"
    },
    {
      "date": "2022-05-25",
      "bid": "7.5016",
      "ask": "7.5512",
      "open": "7.6506",
      "high": "7.8692",
      "low": "7.5512",
      "close": "7.5512",
      "average": "7.6998",
      "volume": "16181.72",
      "turnover": "124596.68",
      "trades": "60"
    },
    {
      "date": "2022-05-27",
      "bid": "7.6307",
      "ask": "7.7798",
      "open": "7.5512",
      "high": "7.8891",
      "low": "7.5016",
      "close": "7.6108",
      "average": "7.643",
      "volume": "71460.05",
      "turnover": "546177.99",
      "trades": "139"
    },
    {
      "date": "2022-05-30",
      "bid": "7.5512",
      "ask": "7.6903",
      "open": "7.5512",
      "high": "7.9089",
      "low": "7.5016",
      "close": "7.5512",
      "average": "7.627",
      "volume": "56319",
      "turnover": "429552.43",
      "trades": "122"
    },
    {
      "date": "2022-05-31",
      "bid": "7.6009",
      "ask": "7.74",
      "open": "7.75",
      "high": "7.8096",
      "low": "7.5512",
      "close": "7.74",
      "average": "7.7177",
      "volume": "295437.75",
      "turnover": "2279686.59",
      "trades": "198"
    },
    {
      "date": "2022-06-01",
      "bid": "7.4717",
      "ask": "7.5413",
      "open": "7.74",
      "high": "7.7599",
      "low": "7.4916",
      "close": "7.4916",
      "average": "7.5829",
      "volume": "66134.92",
      "turnover": "501501.64",
      "trades": "95"
    },
    {
      "date": "2022-06-02",
      "bid": "7.3227",
      "ask": "7.3823",
      "open": "7.4916",
      "high": "7.5512",
      "low": "7.3028",
      "close": "7.3823",
      "average": "7.4279",
      "volume": "71272.85",
      "turnover": "529413.61",
      "trades": "95"
    },
    {
      "date": "2022-06-03",
      "bid": "7.0544",
      "ask": "7.3227",
      "open": "7.4419",
      "high": "7.4419",
      "low": "6.9551",
      "close": "7.3227",
      "average": "7.1233",
      "volume": "222962.18",
      "turnover": "1588230.95",
      "trades": "278"
    },
    {
      "date": "2022-06-07",
      "bid": "7.1538",
      "ask": "7.273",
      "open": "7.3525",
      "high": "7.3525",
      "low": "7.0445",
      "close": "7.1637",
      "average": "7.1991",
      "volume": "118608.27",
      "turnover": "853875.15",
      "trades": "145"
    },
    {
      "date": "2022-06-08",
      "bid": "7.1141",
      "ask": "7.2035",
      "open": "7.1637",
      "high": "7.3028",
      "low": "7.1141",
      "close": "7.1141",
      "average": "7.2272",
      "volume": "48225.12",
      "turnover": "348535.62",
      "trades": "54"
    },
    {
      "date": "2022-06-09",
      "bid": "7.1141",
      "ask": "7.1836",
      "open": "7.273",
      "high": "7.273",
      "low": "7.0644",
      "close": "7.1538",
      "average": "7.1434",
      "volume": "28539.94",
      "turnover": "203873.93",
      "trades": "56"
    },
    {
      "date": "2022-06-10",
      "bid": "6.8955",
      "ask": "6.9451",
      "open": "7.3426",
      "high": "7.3426",
      "low": "6.8756",
      "close": "6.9451",
      "average": "6.9593",
      "volume": "83243.59",
      "turnover": "579320.19",
      "trades": "140"
    },
    {
      "date": "2022-06-13",
      "bid": "6.4285",
      "ask": "6.6173",
      "open": "6.9153",
      "high": "6.9153",
      "low": "6.4384",
      "close": "6.4583",
      "average": "6.5693",
      "volume": "138310.57",
      "turnover": "908603.75",
      "trades": "200"
    },
    {
      "date": "2022-06-14",
      "bid": "6.2794",
      "ask": "6.3689",
      "open": "6.4483",
      "high": "6.4583",
      "low": "6.1602",
      "close": "6.2794",
      "average": "6.3231",
      "volume": "126028.84",
      "turnover": "796892.29",
      "trades": "123"
    },
    {
      "date": "2022-06-15",
      "bid": "6.2794",
      "ask": "6.7266",
      "open": "6.2993",
      "high": "6.7166",
      "low": "6.2894",
      "close": "6.7166",
      "average": "6.4209",
      "volume": "30943.34",
      "turnover": "198687.6",
      "trades": "49"
    },
    {
      "date": "2022-06-16",
      "bid": "6.3689",
      "ask": "6.3987",
      "open": "6.7166",
      "high": "6.7166",
      "low": "6.2298",
      "close": "6.3589",
      "average": "6.3757",
      "volume": "29010.96",
      "turnover": "184968.35",
      "trades": "92"
    },
    {
      "date": "2022-06-17",
      "bid": "6.1701",
      "ask": "6.3092",
      "open": "6.3788",
      "high": "6.3788",
      "low": "6.1701",
      "close": "6.1701",
      "average": "6.2433",
      "volume": "46397.4",
      "turnover": "289674.19",
      "trades": "120"
    },
    {
      "date": "2022-06-20",
      "bid": "5.6833",
      "ask": "5.7131",
      "open": "6.4483",
      "high": "6.4483",
      "low": "5.6733",
      "close": "5.7131",
      "average": "5.8063",
      "volume": "235348.58",
      "turnover": "1366287.08",
      "trades": "228"
    },
    {
      "date": "2022-06-21",
      "bid": "4.8189",
      "ask": "4.8437",
      "open": "5.733",
      "high": "5.7429",
      "low": "4.6152",
      "close": "4.8437",
      "average": "5.0107",
      "volume": "759975.44",
      "turnover": "3808100.11",
      "trades": "499"
    },
    {
      "date": "2022-06-22",
      "bid": "4.8189",
      "ask": "4.8685",
      "open": "4.8685",
      "high": "4.8785",
      "low": "4.2724",
      "close": "4.8785",
      "average": "4.5426",
      "volume": "414382.18",
      "turnover": "1882400.69",
      "trades": "310"
    },
    {
      "date": "2022-06-23",
      "bid": "4.9977",
      "ask": "5.0871",
      "open": "4.8735",
      "high": "5.256",
      "low": "4.5705",
      "close": "5.0673",
      "average": "4.945",
      "volume": "419729.46",
      "turnover": "2073537.61",
      "trades": "279"
    },
    {
      "date": "2022-06-27",
      "bid": "4.8089",
      "ask": "4.8685",
      "open": "5.0673",
      "high": "5.2262",
      "low": "4.2475",
      "close": "4.8685",
      "average": "4.7801",
      "volume": "265312.65",
      "turnover": "1268394.64",
      "trades": "254"
    },
    {
      "date": "2022-06-28",
      "bid": "4.6599",
      "ask": "4.6698",
      "open": "4.8685",
      "high": "4.8685",
      "low": "4.645",
      "close": "4.6599",
      "average": "4.7064",
      "volume": "53705.25",
      "turnover": "252761.47",
      "trades": "114"
    },
    {
      "date": "2022-06-29",
      "bid": "4.5009",
      "ask": "4.6599",
      "open": "4.9182",
      "high": "4.9182",
      "low": "4.64",
      "close": "4.64",
      "average": "4.6936",
      "volume": "37558.75",
      "turnover": "176286.92",
      "trades": "86"
    },
    {
      "date": "2022-06-30",
      "bid": "4.3767",
      "ask": "4.4413",
      "open": "4.9083",
      "high": "4.9083",
      "low": "4.3717",
      "close": "4.4413",
      "average": "4.4815",
      "volume": "69317.32",
      "turnover": "310649.13",
      "trades": "117"
    },
    {
      "date": "2022-07-01",
      "bid": "4.1532",
      "ask": "4.2277",
      "open": "4.4413",
      "high": "4.5854",
      "low": "4.0737",
      "close": "4.1532",
      "average": "4.2184",
      "volume": "153995.1",
      "turnover": "649633.64",
      "trades": "346"
    },
    {
      "date": "2022-07-04",
      "bid": "3.7855",
      "ask": "3.8153",
      "open": "4.3767",
      "high": "4.3767",
      "low": "3.6762",
      "close": "3.8203",
      "average": "3.8754",
      "volume": "356167.03",
      "turnover": "1380325.99",
      "trades": "313"
    },
    {
      "date": "2022-07-05",
      "bid": "4.0886",
      "ask": "4.1979",
      "open": "3.8352",
      "high": "4.4711",
      "low": "3.8352",
      "close": "4.1929",
      "average": "4.1747",
      "volume": "309138.57",
      "turnover": "1290591.74",
      "trades": "244"
    },
    {
      "date": "2022-07-06",
      "bid": "4.2078",
      "ask": "4.2625",
      "open": "4.3072",
      "high": "4.3072",
      "low": "4.029",
      "close": "4.2674",
      "average": "4.192",
      "volume": "101601.26",
      "turnover": "425916.15",
      "trades": "103"
    },
    {
      "date": "2022-07-07",
      "bid": "4.2525",
      "ask": "4.3171",
      "open": "4.3121",
      "high": "4.3419",
      "low": "3.9693",
      "close": "4.3171",
      "average": "4.1849",
      "volume": "242026.38",
      "turnover": "1012866.13",
      "trades": "130"
    },
    {
      "date": "2022-07-08",
      "bid": "4.3717",
      "ask": "4.5009",
      "open": "4.3171",
      "high": "4.5208",
      "low": "4.1233",
      "close": "4.5208",
      "average": "4.2652",
      "volume": "81543.69",
      "turnover": "347806.72",
      "trades": "99"
    },
    {
      "date": "2022-07-11",
      "bid": "4.2227",
      "ask": "4.2774",
      "open": "4.4115",
      "high": "4.4115",
      "low": "4.1532",
      "close": "4.2972",
      "average": "4.2545",
      "volume": "91344.51",
      "turnover": "388626.29",
      "trades": "80"
    },
    {
      "date": "2022-07-12",
      "bid": "4.2227",
      "ask": "4.3022",
      "open": "4.2972",
      "high": "4.3668",
      "low": "4.2227",
      "close": "4.3171",
      "average": "4.2517",
      "volume": "19604.66",
      "turnover": "83354.76",
      "trades": "30"
    },
    {
      "date": "2022-07-13",
      "bid": "4.4711",
      "ask": "4.491",
      "open": "4.3668",
      "high": "5.3355",
      "low": "4.3171",
      "close": "4.5357",
      "average": "4.8064",
      "volume": "538095.19",
      "turnover": "2586335.29",
      "trades": "366"
    },
    {
      "date": "2022-07-14",
      "bid": "4.1233",
      "ask": "4.173",
      "open": "4.6947",
      "high": "4.6947",
      "low": "3.9495",
      "close": "4.1233",
      "average": "4.0903",
      "volume": "281746.99",
      "turnover": "1152426.84",
      "trades": "125"
    },
    {
      "date": "2022-07-15",
      "bid": "4.0339",
      "ask": "4.1482",
      "open": "4.173",
      "high": "4.173",
      "low": "3.8153",
      "close": "4.1184",
      "average": "3.9352",
      "volume": "166264.75",
      "turnover": "654289.69",
      "trades": "200"
    },
    {
      "date": "2022-07-18",
      "bid": "4.1929",
      "ask": "4.2177",
      "open": "4.1184",
      "high": "4.2625",
      "low": "4.1134",
      "close": "4.2177",
      "average": "4.2098",
      "volume": "129582.62",
      "turnover": "545518.77",
      "trades": "60"
    },
    {
      "date": "2022-07-19",
      "bid": "4.1929",
      "ask": "4.2227",
      "open": "4.2674",
      "high": "4.2674",
      "low": "4.0985",
      "close": "4.1929",
      "average": "4.2174",
      "volume": "237870.75",
      "turnover": "1003215.18",
      "trades": "58"
    },
    {
      "date": "2022-07-20",
      "bid": "4.173",
      "ask": "4.178",
      "open": "4.1929",
      "high": "4.2227",
      "low": "4.1681",
      "close": "4.178",
      "average": "4.194",
      "volume": "6028.64",
      "turnover": "25284.62",
      "trades": "30"
    },
    {
      "date": "2022-07-21",
      "bid": "4.173",
      "ask": "4.2227",
      "open": "4.173",
      "high": "4.2227",
      "low": "4.1631",
      "close": "4.2227",
      "average": "4.1949",
      "volume": "60986.92",
      "turnover": "255834.72",
      "trades": "46"
    },
    {
      "date": "2022-07-22",
      "bid": "4.1929",
      "ask": "4.2227",
      "open": "4.1084",
      "high": "4.2227",
      "low": "4.1084",
      "close": "4.2227",
      "average": "4.2195",
      "volume": "187579.38",
      "turnover": "791498.13",
      "trades": "80"
    },
    {
      "date": "2022-07-25",
      "bid": "4.3717",
      "ask": "4.4214",
      "open": "4.4165",
      "high": "4.4711",
      "low": "4.2923",
      "close": "4.4214",
      "average": "4.3922",
      "volume": "59300.11",
      "turnover": "260464.46",
      "trades": "102"
    },
    {
      "date": "2022-07-26",
      "bid": "4.5158",
      "ask": "4.6201",
      "open": "4.6102",
      "high": "4.6549",
      "low": "4.5605",
      "close": "4.5953",
      "average": "4.5959",
      "volume": "149583.83",
      "turnover": "687474.39",
      "trades": "87"
    },
    {
      "date": "2022-07-27",
      "bid": "4.4363",
      "ask": "4.4661",
      "open": "4.5208",
      "high": "4.5208",
      "low": "4.3618",
      "close": "4.4661",
      "average": "4.4586",
      "volume": "83602.89",
      "turnover": "372755.09",
      "trades": "69"
    },
    {
      "date": "2022-07-28",
      "bid": "4.7692",
      "ask": "4.8189",
      "open": "4.5158",
      "high": "4.9679",
      "low": "4.5158",
      "close": "4.8189",
      "average": "4.7474",
      "volume": "238283.39",
      "turnover": "1131234.2",
      "trades": "174"
    },
    {
      "date": "2022-07-29",
      "bid": "5.0076",
      "ask": "5.0673",
      "open": "4.9629",
      "high": "5.2362",
      "low": "4.9629",
      "close": "5.1567",
      "average": "5.1356",
      "volume": "239190.2",
      "turnover": "1228391.89",
      "trades": "246"
    },
    {
      "date": "2022-08-01",
      "bid": "5.1269",
      "ask": "5.1666",
      "open": "5.266",
      "high": "5.266",
      "low": "5.0076",
      "close": "5.1567",
      "average": "5.1716",
      "volume": "78863.51",
      "turnover": "407851.5",
      "trades": "74"
    },
    {
      "date": "2022-08-02",
      "bid": "5.0772",
      "ask": "5.2064",
      "open": "5.2759",
      "high": "5.2759",
      "low": "5.0375",
      "close": "5.2064",
      "average": "5.162",
      "volume": "27587.83",
      "turnover": "142410.94",
      "trades": "45"
    },
    {
      "date": "2022-08-03",
      "bid": "5.7032",
      "ask": "5.8621",
      "open": "5.2858",
      "high": "5.9516",
      "low": "5.2362",
      "close": "5.8919",
      "average": "5.5527",
      "volume": "81474.24",
      "turnover": "452412.34",
      "trades": "112"
    },
    {
      "date": "2022-08-04",
      "bid": "6.2993",
      "ask": "6.3589",
      "open": "5.9118",
      "high": "6.498",
      "low": "5.9118",
      "close": "6.3589",
      "average": "6.1739",
      "volume": "219002.8",
      "turnover": "1352115.18",
      "trades": "189"
    },
    {
      "date": "2022-08-05",
      "bid": "5.9516",
      "ask": "6.0708",
      "open": "6.4583",
      "high": "6.4583",
      "low": "5.7926",
      "close": "6.031",
      "average": "6.0202",
      "volume": "125555.81",
      "turnover": "755879.44",
      "trades": "139"
    },
    {
      "date": "2022-08-08",
      "bid": "5.5442",
      "ask": "5.6733",
      "open": "6.031",
      "high": "6.031",
      "low": "5.266",
      "close": "5.5839",
      "average": "5.4987",
      "volume": "149702.59",
      "turnover": "823166.23",
      "trades": "160"
    },
    {
      "date": "2022-08-09",
      "bid": "5.3554",
      "ask": "5.3951",
      "open": "5.6833",
      "high": "5.6833",
      "low": "5.3256",
      "close": "5.3554",
      "average": "5.454",
      "volume": "18224.82",
      "turnover": "99397.93",
      "trades": "41"
    },
    {
      "date": "2022-08-10",
      "bid": "5.2759",
      "ask": "5.3455",
      "open": "5.2362",
      "high": "5.3355",
      "low": "4.9679",
      "close": "5.2759",
      "average": "5.0932",
      "volume": "104449.52",
      "turnover": "531989.94",
      "trades": "133"
    },
    {
      "date": "2022-08-11",
      "bid": "5.3753",
      "ask": "5.4448",
      "open": "5.574",
      "high": "5.6336",
      "low": "5.3753",
      "close": "5.4846",
      "average": "5.4833",
      "volume": "83023.17",
      "turnover": "455239.05",
      "trades": "130"
    },
    {
      "date": "2022-08-12",
      "bid": "5.4945",
      "ask": "5.6535",
      "open": "5.4846",
      "high": "5.6535",
      "low": "5.256",
      "close": "5.6535",
      "average": "5.3985",
      "volume": "92307.69",
      "turnover": "498333.31",
      "trades": "113"
    },
    {
      "date": "2022-08-15",
      "bid": "5.8919",
      "ask": "6.041",
      "open": "5.6932",
      "high": "6.4185",
      "low": "5.6833",
      "close": "6.041",
      "average": "6.0986",
      "volume": "180179.95",
      "turnover": "1098846.85",
      "trades": "185"
    },
    {
      "date": "2022-08-16",
      "bid": "5.8621",
      "ask": "5.9416",
      "open": "6.1304",
      "high": "6.2596",
      "low": "5.8224",
      "close": "5.9416",
      "average": "6.0385",
      "volume": "58313.79",
      "turnover": "352132.35",
      "trades": "94"
    },
    {
      "date": "2022-08-17",
      "bid": "5.6435",
      "ask": "5.7528",
      "open": "5.9416",
      "high": "6.1205",
      "low": "5.6137",
      "close": "5.6435",
      "average": "5.7165",
      "volume": "35425.07",
      "turnover": "202508.62",
      "trades": "77"
    },
    {
      "date": "2022-08-18",
      "bid": "5.5144",
      "ask": "5.8423",
      "open": "5.6435",
      "high": "5.9217",
      "low": "5.4349",
      "close": "5.8423",
      "average": "5.7781",
      "volume": "42773.17",
      "turnover": "247147.42",
      "trades": "75"
    },
    {
      "date": "2022-08-19",
      "bid": "5.574",
      "ask": "5.6733",
      "open": "5.8423",
      "high": "5.8423",
      "low": "5.6137",
      "close": "5.6137",
      "average": "5.7152",
      "volume": "17451.86",
      "turnover": "99741.83",
      "trades": "40"
    },
    {
      "date": "2022-08-22",
      "bid": "5.4448",
      "ask": "5.5342",
      "open": "5.6137",
      "high": "6.0907",
      "low": "5.3753",
      "close": "5.5342",
      "average": "5.7083",
      "volume": "34876.55",
      "turnover": "199089.62",
      "trades": "76"
    },
    {
      "date": "2022-08-23",
      "bid": "5.4548",
      "ask": "5.4746",
      "open": "5.3753",
      "high": "5.4746",
      "low": "5.3753",
      "close": "5.4746",
      "average": "5.4399",
      "volume": "8799.4",
      "turnover": "47867.92",
      "trades": "29"
    },
    {
      "date": "2022-08-24",
      "bid": "5.2858",
      "ask": "5.5342",
      "open": "5.8025",
      "high": "5.8025",
      "low": "5.1368",
      "close": "5.256",
      "average": "5.2392",
      "volume": "30689.72",
      "turnover": "160790.83",
      "trades": "70"
    },
    {
      "date": "2022-08-25",
      "bid": "5.1169",
      "ask": "5.2064",
      "open": "5.256",
      "high": "5.3653",
      "low": "5.0176",
      "close": "5.1269",
      "average": "5.1531",
      "volume": "44688.45",
      "turnover": "230287.67",
      "trades": "88"
    },
    {
      "date": "2022-08-26",
      "bid": "5.1666",
      "ask": "5.2163",
      "open": "5.1666",
      "high": "5.3355",
      "low": "5.0871",
      "close": "5.1666",
      "average": "5.158",
      "volume": "95509.21",
      "turnover": "492639.86",
      "trades": "85"
    },
    {
      "date": "2022-08-29",
      "bid": "4.948",
      "ask": "5.0871",
      "open": "5.2163",
      "high": "5.3554",
      "low": "4.8586",
      "close": "4.9977",
      "average": "5.0064",
      "volume": "61598.84",
      "turnover": "308386.62",
      "trades": "134"
    },
    {
      "date": "2022-08-30",
      "bid": "4.9878",
      "ask": "5.0275",
      "open": "4.9977",
      "high": "5.256",
      "low": "4.8685",
      "close": "5.0275",
      "average": "5.0265",
      "volume": "27030.26",
      "turnover": "135870.03",
      "trades": "44"
    },
    {
      "date": "2022-08-31",
      "bid": "5.0673",
      "ask": "5.1666",
      "open": "5.1169",
      "high": "5.1567",
      "low": "5.0076",
      "close": "5.0772",
      "average": "5.0512",
      "volume": "48648.83",
      "turnover": "245736.11",
      "trades": "59"
    },
    {
      "date": "2022-09-01",
      "bid": "4.9182",
      "ask": "4.9679",
      "open": "5.0971",
      "high": "5.2262",
      "low": "4.8735",
      "close": "4.9381",
      "average": "4.9883",
      "volume": "87256.31",
      "turnover": "435261.41",
      "trades": "59"
    },
    {
      "date": "2022-09-02",
      "bid": "4.9679",
      "ask": "5.0375",
      "open": "5.2362",
      "high": "5.2362",
      "low": "4.9182",
      "close": "4.9778",
      "average": "4.9527",
      "volume": "34810.13",
      "turnover": "172407.36",
      "trades": "31"
    },
    {
      "date": "2022-09-05",
      "bid": "4.8487",
      "ask": "4.9381",
      "open": "5.1567",
      "high": "5.2064",
      "low": "4.8288",
      "close": "4.9381",
      "average": "4.9642",
      "volume": "39040.24",
      "turnover": "193806.77",
      "trades": "77"
    },
    {
      "date": "2022-09-06",
      "bid": "4.9778",
      "ask": "5.0673",
      "open": "5.1666",
      "high": "5.1666",
      "low": "4.9381",
      "close": "5.0673",
      "average": "4.9503",
      "volume": "46852.32",
      "turnover": "231936.49",
      "trades": "41"
    },
    {
      "date": "2022-09-07",
      "bid": "4.9033",
      "ask": "5.0673",
      "open": "5.1666",
      "high": "5.1666",
      "low": "4.8487",
      "close": "5.0375",
      "average": "4.9477",
      "volume": "9772.64",
      "turnover": "48352.6",
      "trades": "27"
    },
    {
      "date": "2022-09-08",
      "bid": "4.8884",
      "ask": "4.9182",
      "open": "5.0176",
      "high": "5.0772",
      "low": "4.8884",
      "close": "4.8884",
      "average": "4.9147",
      "volume": "13933.31",
      "turnover": "68479.92",
      "trades": "34"
    },
    {
      "date": "2022-09-09",
      "bid": "5.0076",
      "ask": "5.0474",
      "open": "4.9679",
      "high": "5.1766",
      "low": "4.8685",
      "close": "5.0076",
      "average": "4.9758",
      "volume": "6144.38",
      "turnover": "30573.93",
      "trades": "33"
    },
    {
      "date": "2022-09-12",
      "bid": "4.9878",
      "ask": "5.0275",
      "open": "4.8685",
      "high": "5.1368",
      "low": "4.8685",
      "close": "4.9878",
      "average": "5.0293",
      "volume": "10421.8",
      "turnover": "52415.4",
      "trades": "32"
    },
    {
      "date": "2022-09-13",
      "bid": "4.9679",
      "ask": "5.0275",
      "open": "5.2362",
      "high": "5.2362",
      "low": "4.8338",
      "close": "4.9778",
      "average": "4.9708",
      "volume": "21275.37",
      "turnover": "106442.33",
      "trades": "45"
    },
    {
      "date": "2022-09-14",
      "bid": "4.8685",
      "ask": "4.8834",
      "open": "5.0375",
      "high": "5.107",
      "low": "4.794",
      "close": "4.8685",
      "average": "4.9791",
      "volume": "45554",
      "turnover": "226819.96",
      "trades": "64"
    },
    {
      "date": "2022-09-15",
      "bid": "4.8884",
      "ask": "4.9282",
      "open": "4.8636",
      "high": "4.9878",
      "low": "4.6748",
      "close": "4.9282",
      "average": "4.8351",
      "volume": "30610.21",
      "turnover": "148002.26",
      "trades": "47"
    },
    {
      "date": "2022-09-16",
      "bid": "4.7692",
      "ask": "4.8139",
      "open": "4.8685",
      "high": "4.9033",
      "low": "4.64",
      "close": "4.7741",
      "average": "4.7951",
      "volume": "49377.5",
      "turnover": "236774.41",
      "trades": "90"
    },
    {
      "date": "2022-09-19",
      "bid": "4.65",
      "ask": "4.6698",
      "open": "4.7692",
      "high": "4.7741",
      "low": "4.6698",
      "close": "4.6698",
      "average": "4.7165",
      "volume": "20054.54",
      "turnover": "94587.91",
      "trades": "43"
    },
    {
      "date": "2022-09-20",
      "bid": "4.491",
      "ask": "4.6698",
      "open": "4.5754",
      "high": "4.958",
      "low": "4.4711",
      "close": "4.6649",
      "average": "4.6498",
      "volume": "48335.83",
      "turnover": "224753.86",
      "trades": "56"
    },
    {
      "date": "2022-09-21",
      "bid": "4.3717",
      "ask": "4.4661",
      "open": "4.5655",
      "high": "4.8189",
      "low": "4.3618",
      "close": "4.4711",
      "average": "4.4735",
      "volume": "72634.58",
      "turnover": "324933.22",
      "trades": "73"
    },
    {
      "date": "2022-09-22",
      "bid": "4.4413",
      "ask": "4.4661",
      "open": "4.2724",
      "high": "4.6549",
      "low": "4.2724",
      "close": "4.4413",
      "average": "4.5069",
      "volume": "18341.56",
      "turnover": "82664.23",
      "trades": "38"
    },
    {
      "date": "2022-09-23",
      "bid": "3.9445",
      "ask": "3.9743",
      "open": "4.4413",
      "high": "4.4413",
      "low": "3.8899",
      "close": "3.9594",
      "average": "4.009",
      "volume": "502479.89",
      "turnover": "2014463.25",
      "trades": "351"
    },
    {
      "date": "2022-09-26",
      "bid": "3.8352",
      "ask": "3.875",
      "open": "4.3419",
      "high": "4.3419",
      "low": "3.8352",
      "close": "3.9743",
      "average": "3.9588",
      "volume": "102092.41",
      "turnover": "404172.77",
      "trades": "92"
    },
    {
      "date": "2022-09-27",
      "bid": "3.6166",
      "ask": "3.7657",
      "open": "3.9743",
      "high": "4.0737",
      "low": "3.4974",
      "close": "3.7706",
      "average": "3.7232",
      "volume": "377256.21",
      "turnover": "1404644.4",
      "trades": "391"
    },
    {
      "date": "2022-09-28",
      "bid": "3.7756",
      "ask": "3.865",
      "open": "3.5471",
      "high": "3.8153",
      "low": "3.5471",
      "close": "3.7756",
      "average": "3.6902",
      "volume": "63823.1",
      "turnover": "235895.41",
      "trades": "64"
    },
    {
      "date": "2022-09-29",
      "bid": "3.6663",
      "ask": "3.8153",
      "open": "3.7706",
      "high": "3.7756",
      "low": "3.2788",
      "close": "3.6762",
      "average": "3.5535",
      "volume": "357552.91",
      "turnover": "1270847.37",
      "trades": "433"
    },
    {
      "date": "2022-09-30",
      "bid": "3.86",
      "ask": "3.8899",
      "open": "3.6762",
      "high": "3.8899",
      "low": "3.557",
      "close": "3.8899",
      "average": "3.7111",
      "volume": "83795.12",
      "turnover": "310977.27",
      "trades": "84"
    },
    {
      "date": "2022-10-03",
      "bid": "3.6564",
      "ask": "3.8004",
      "open": "3.9296",
      "high": "3.9296",
      "low": "3.4875",
      "close": "3.8253",
      "average": "3.5629",
      "volume": "62424.13",
      "turnover": "222411.22",
      "trades": "50"
    },
    {
      "date": "2022-10-04",
      "bid": "3.6812",
      "ask": "3.7706",
      "open": "3.7408",
      "high": "3.9544",
      "low": "3.6067",
      "close": "3.7657",
      "average": "3.7837",
      "volume": "77400.13",
      "turnover": "292862.3",
      "trades": "63"
    },
    {
      "date": "2022-10-05",
      "bid": "3.562",
      "ask": "3.6017",
      "open": "3.7607",
      "high": "3.8153",
      "low": "3.4924",
      "close": "3.6067",
      "average": "3.6707",
      "volume": "41352.06",
      "turnover": "151792.18",
      "trades": "46"
    },
    {
      "date": "2022-10-06",
      "bid": "3.398",
      "ask": "3.4527",
      "open": "3.5769",
      "high": "3.5918",
      "low": "3.4179",
      "close": "3.4179",
      "average": "3.4877",
      "volume": "187906.48",
      "turnover": "655375.54",
      "trades": "114"
    },
    {
      "date": "2022-10-07",
      "bid": "3.1993",
      "ask": "3.2241",
      "open": "3.4775",
      "high": "3.4775",
      "low": "3.1993",
      "close": "3.1993",
      "average": "3.2873",
      "volume": "210674.42",
      "turnover": "692559.23",
      "trades": "114"
    },
    {
      "date": "2022-10-10",
      "bid": "2.9907",
      "ask": "3.10",
      "open": "3.1794",
      "high": "3.7557",
      "low": "2.9261",
      "close": "3.10",
      "average": "3.0491",
      "volume": "314456.66",
      "turnover": "958805.25",
      "trades": "173"
    },
    {
      "date": "2022-10-11",
      "bid": "2.9112",
      "ask": "2.9907",
      "open": "3.0056",
      "high": "3.1347",
      "low": "2.8963",
      "close": "3.0304",
      "average": "2.9826",
      "volume": "160596.42",
      "turnover": "479010.02",
      "trades": "134"
    },
    {
      "date": "2022-10-12",
      "bid": "2.9112",
      "ask": "2.9559",
      "open": "2.9807",
      "high": "2.9807",
      "low": "2.8863",
      "close": "2.931",
      "average": "2.9419",
      "volume": "195999.35",
      "turnover": "576624.29",
      "trades": "103"
    },
    {
      "date": "2022-10-13",
      "bid": "2.9509",
      "ask": "2.9708",
      "open": "2.8814",
      "high": "2.9708",
      "low": "2.8764",
      "close": "2.9708",
      "average": "2.9272",
      "volume": "174509.6",
      "turnover": "510832.13",
      "trades": "78"
    },
    {
      "date": "2022-10-14",
      "bid": "2.7075",
      "ask": "2.8764",
      "open": "2.9807",
      "high": "3.0006",
      "low": "2.782",
      "close": "2.782",
      "average": "2.9391",
      "volume": "169426.02",
      "turnover": "497027.43",
      "trades": "89"
    },
    {
      "date": "2022-10-17",
      "bid": "2.782",
      "ask": "2.8416",
      "open": "2.8565",
      "high": "2.8565",
      "low": "2.7323",
      "close": "2.8416",
      "average": "2.8074",
      "volume": "101331.53",
      "turnover": "284489.51",
      "trades": "112"
    },
    {
      "date": "2022-10-18",
      "bid": "2.8963",
      "ask": "2.931",
      "open": "2.9459",
      "high": "2.9807",
      "low": "2.787",
      "close": "2.9112",
      "average": "2.8638",
      "volume": "115166.21",
      "turnover": "329815.26",
      "trades": "77"
    },
    {
      "date": "2022-10-19",
      "bid": "2.9807",
      "ask": "2.9907",
      "open": "3.0205",
      "high": "3.0205",
      "low": "2.8863",
      "close": "2.9956",
      "average": "2.9475",
      "volume": "25107.94",
      "turnover": "74008.49",
      "trades": "34"
    },
    {
      "date": "2022-10-20",
      "bid": "2.9807",
      "ask": "2.9907",
      "open": "3.0006",
      "high": "3.0006",
      "low": "2.8466",
      "close": "2.9907",
      "average": "2.9761",
      "volume": "38806.75",
      "turnover": "115492.11",
      "trades": "35"
    },
    {
      "date": "2022-10-21",
      "bid": "2.8863",
      "ask": "3.0602",
      "open": "3.0006",
      "high": "3.0652",
      "low": "2.8615",
      "close": "3.0602",
      "average": "2.956",
      "volume": "110534.52",
      "turnover": "326747.34",
      "trades": "81"
    },
    {
      "date": "2022-10-24",
      "bid": "2.9012",
      "ask": "2.9211",
      "open": "3.1099",
      "high": "3.1844",
      "low": "2.7323",
      "close": "2.8814",
      "average": "2.9241",
      "volume": "174697.81",
      "turnover": "510844.6",
      "trades": "81"
    },
    {
      "date": "2022-10-25",
      "bid": "2.9807",
      "ask": "3.0552",
      "open": "3.0751",
      "high": "3.0751",
      "low": "2.8913",
      "close": "3.0503",
      "average": "2.956",
      "volume": "32158.13",
      "turnover": "95060.55",
      "trades": "55"
    },
    {
      "date": "2022-10-26",
      "bid": "3.0602",
      "ask": "3.1248",
      "open": "3.0503",
      "high": "3.1248",
      "low": "3.0503",
      "close": "3.0602",
      "average": "3.0641",
      "volume": "13441.15",
      "turnover": "41185.69",
      "trades": "54"
    },
    {
      "date": "2022-10-27",
      "bid": "3.0453",
      "ask": "3.10",
      "open": "3.0652",
      "high": "3.1049",
      "low": "2.9857",
      "close": "3.0354",
      "average": "3.0356",
      "volume": "42673.53",
      "turnover": "129542.64",
      "trades": "50"
    },
    {
      "date": "2022-10-28",
      "bid": "3.085",
      "ask": "3.1397",
      "open": "3.1149",
      "high": "3.1993",
      "low": "3.0602",
      "close": "3.1496",
      "average": "3.1341",
      "volume": "62393.94",
      "turnover": "195555.44",
      "trades": "63"
    },
    {
      "date": "2022-10-31",
      "bid": "3.1248",
      "ask": "3.249",
      "open": "3.3285",
      "high": "3.3285",
      "low": "3.0801",
      "close": "3.244",
      "average": "3.1466",
      "volume": "65920.55",
      "turnover": "207431.04",
      "trades": "61"
    },
    {
      "date": "2022-11-01",
      "bid": "3.3881",
      "ask": "3.4477",
      "open": "3.244",
      "high": "3.6961",
      "low": "3.244",
      "close": "3.3931",
      "average": "3.479",
      "volume": "131608.61",
      "turnover": "457867.99",
      "trades": "177"
    },
    {
      "date": "2022-11-02",
      "bid": "3.6067",
      "ask": "3.6166",
      "open": "3.5769",
      "high": "3.6464",
      "low": "3.4378",
      "close": "3.6067",
      "average": "3.5564",
      "volume": "65596.47",
      "turnover": "233291.11",
      "trades": "87"
    },
    {
      "date": "2022-11-03",
      "bid": "3.7756",
      "ask": "3.8104",
      "open": "3.706",
      "high": "3.9743",
      "low": "3.6116",
      "close": "3.8104",
      "average": "3.7744",
      "volume": "113772.28",
      "turnover": "429427.02",
      "trades": "151"
    },
    {
      "date": "2022-11-04",
      "bid": "3.6762",
      "ask": "3.7508",
      "open": "3.8104",
      "high": "3.8451",
      "low": "3.6862",
      "close": "3.6862",
      "average": "3.7214",
      "volume": "24123.63",
      "turnover": "89775.76",
      "trades": "37"
    },
    {
      "date": "2022-11-07",
      "bid": "3.5073",
      "ask": "3.5918",
      "open": "3.6862",
      "high": "3.7358",
      "low": "3.5272",
      "close": "3.5967",
      "average": "3.6361",
      "volume": "27745.85",
      "turnover": "100887.18",
      "trades": "57"
    },
    {
      "date": "2022-11-08",
      "bid": "3.5173",
      "ask": "3.875",
      "open": "3.5769",
      "high": "3.5769",
      "low": "3.4179",
      "close": "3.5421",
      "average": "3.4714",
      "volume": "38741.33",
      "turnover": "134487.91",
      "trades": "66"
    },
    {
      "date": "2022-11-09",
      "bid": "3.8054",
      "ask": "3.8104",
      "open": "3.865",
      "high": "3.865",
      "low": "3.4278",
      "close": "3.8054",
      "average": "3.588",
      "volume": "55416.21",
      "turnover": "198834.26",
      "trades": "94"
    },
    {
      "date": "2022-11-10",
      "bid": "3.4825",
      "ask": "3.7657",
      "open": "3.8253",
      "high": "3.9246",
      "low": "3.3483",
      "close": "3.6812",
      "average": "3.5227",
      "volume": "209372.07",
      "turnover": "737571.91",
      "trades": "175"
    },
    {
      "date": "2022-11-11",
      "bid": "3.8104",
      "ask": "3.875",
      "open": "3.7855",
      "high": "3.9246",
      "low": "3.7756",
      "close": "3.87",
      "average": "3.867",
      "volume": "134719.55",
      "turnover": "520964.51",
      "trades": "107"
    },
    {
      "date": "2022-11-14",
      "bid": "3.6862",
      "ask": "3.7358",
      "open": "3.87",
      "high": "3.875",
      "low": "3.4875",
      "close": "3.7358",
      "average": "3.7284",
      "volume": "37328.27",
      "turnover": "139176.17",
      "trades": "56"
    },
    {
      "date": "2022-11-15",
      "bid": "3.6166",
      "ask": "3.7706",
      "open": "3.7358",
      "high": "3.9197",
      "low": "3.5769",
      "close": "3.6166",
      "average": "3.6319",
      "volume": "76462.12",
      "turnover": "277710.5",
      "trades": "44"
    },
    {
      "date": "2022-11-16",
      "bid": "3.5967",
      "ask": "3.8253",
      "open": "3.6116",
      "high": "3.8203",
      "low": "3.5769",
      "close": "3.7508",
      "average": "3.6442",
      "volume": "10506.34",
      "turnover": "38288.51",
      "trades": "23"
    },
    {
      "date": "2022-11-17",
      "bid": "3.5769",
      "ask": "3.6911",
      "open": "3.5024",
      "high": "3.7458",
      "low": "3.5024",
      "close": "3.6911",
      "average": "3.5593",
      "volume": "16337.72",
      "turnover": "58150.76",
      "trades": "49"
    },
    {
      "date": "2022-11-18",
      "bid": "3.5272",
      "ask": "3.7209",
      "open": "3.7557",
      "high": "3.7557",
      "low": "3.5769",
      "close": "3.5769",
      "average": "3.6337",
      "volume": "38324.66",
      "turnover": "139261.12",
      "trades": "24"
    },
    {
      "date": "2022-11-21",
      "bid": "3.4875",
      "ask": "3.6663",
      "open": "3.7955",
      "high": "3.7955",
      "low": "3.4875",
      "close": "3.5272",
      "average": "3.5263",
      "volume": "4601.49",
      "turnover": "16226.29",
      "trades": "18"
    },
    {
      "date": "2022-11-22",
      "bid": "3.4278",
      "ask": "3.4725",
      "open": "3.3881",
      "high": "3.5222",
      "low": "3.3881",
      "close": "3.4676",
      "average": "3.4261",
      "volume": "17934.96",
      "turnover": "61448.81",
      "trades": "35"
    },
    {
      "date": "2022-11-23",
      "bid": "3.3285",
      "ask": "3.3782",
      "open": "3.4278",
      "high": "3.4527",
      "low": "3.3285",
      "close": "3.3782",
      "average": "3.3897",
      "volume": "56113.68",
      "turnover": "190209.23",
      "trades": "59"
    },
    {
      "date": "2022-11-24",
      "bid": "3.398",
      "ask": "3.4427",
      "open": "3.5322",
      "high": "3.5322",
      "low": "3.3732",
      "close": "3.398",
      "average": "3.4308",
      "volume": "50368.86",
      "turnover": "172807.71",
      "trades": "39"
    },
    {
      "date": "2022-11-25",
      "bid": "3.3782",
      "ask": "3.398",
      "open": "3.4477",
      "high": "3.4477",
      "low": "3.3782",
      "close": "3.398",
      "average": "3.4047",
      "volume": "8910.11",
      "turnover": "30336.81",
      "trades": "23"
    },
    {
      "date": "2022-11-28",
      "bid": "3.3136",
      "ask": "3.3831",
      "open": "3.4477",
      "high": "3.6365",
      "low": "3.3086",
      "close": "3.3782",
      "average": "3.3596",
      "volume": "170916.57",
      "turnover": "574216.22",
      "trades": "131"
    },
    {
      "date": "2022-11-29",
      "bid": "3.2887",
      "ask": "3.3682",
      "open": "3.4477",
      "high": "3.4477",
      "low": "3.2838",
      "close": "3.3732",
      "average": "3.3536",
      "volume": "61245.58",
      "turnover": "205394.8",
      "trades": "85"
    },
    {
      "date": "2022-11-30",
      "bid": "3.2391",
      "ask": "3.3086",
      "open": "3.3732",
      "high": "3.3732",
      "low": "3.2241",
      "close": "3.2838",
      "average": "3.2908",
      "volume": "74758.2",
      "turnover": "246016.38",
      "trades": "75"
    },
    {
      "date": "2022-12-01",
      "bid": "3.2291",
      "ask": "3.2589",
      "open": "3.2838",
      "high": "3.4378",
      "low": "3.2291",
      "close": "3.2589",
      "average": "3.2573",
      "volume": "41996.19",
      "turnover": "136799.43",
      "trades": "44"
    },
    {
      "date": "2022-12-02",
      "bid": "3.2092",
      "ask": "3.2291",
      "open": "3.1794",
      "high": "3.2788",
      "low": "3.1794",
      "close": "3.2291",
      "average": "3.2447",
      "volume": "7078.37",
      "turnover": "22967.4",
      "trades": "20"
    },
    {
      "date": "2022-12-05",
      "bid": "3.1794",
      "ask": "3.2341",
      "open": "3.2291",
      "high": "3.6216",
      "low": "3.09",
      "close": "3.1794",
      "average": "3.1978",
      "volume": "55118.3",
      "turnover": "176258.74",
      "trades": "65"
    },
    {
      "date": "2022-12-06",
      "bid": "3.10",
      "ask": "3.1198",
      "open": "3.1745",
      "high": "3.4924",
      "low": "3.0801",
      "close": "3.1248",
      "average": "3.1567",
      "volume": "73264.62",
      "turnover": "231278.29",
      "trades": "91"
    },
    {
      "date": "2022-12-07",
      "bid": "3.0652",
      "ask": "3.085",
      "open": "3.1794",
      "high": "3.1794",
      "low": "2.9807",
      "close": "3.085",
      "average": "3.0607",
      "volume": "55906.35",
      "turnover": "171115.92",
      "trades": "60"
    },
    {
      "date": "2022-12-08",
      "bid": "2.9758",
      "ask": "2.9807",
      "open": "3.0652",
      "high": "3.0801",
      "low": "2.9807",
      "close": "2.9807",
      "average": "2.985",
      "volume": "115792.22",
      "turnover": "345639.45",
      "trades": "57"
    },
    {
      "date": "2022-12-09",
      "bid": "2.931",
      "ask": "2.9807",
      "open": "2.9807",
      "high": "2.9807",
      "low": "2.8913",
      "close": "2.9807",
      "average": "2.9781",
      "volume": "254749.94",
      "turnover": "758694.83",
      "trades": "65"
    },
    {
      "date": "2022-12-12",
      "bid": "2.9062",
      "ask": "2.9807",
      "open": "2.9807",
      "high": "2.9807",
      "low": "2.8913",
      "close": "2.9062",
      "average": "2.9443",
      "volume": "28544.97",
      "turnover": "84043.82",
      "trades": "34"
    },
    {
      "date": "2022-12-13",
      "bid": "2.9608",
      "ask": "2.9807",
      "open": "2.8913",
      "high": "3.0701",
      "low": "2.8913",
      "close": "2.9907",
      "average": "2.9772",
      "volume": "188703.59",
      "turnover": "561833.76",
      "trades": "74"
    },
    {
      "date": "2022-12-14",
      "bid": "2.941",
      "ask": "2.9807",
      "open": "2.9907",
      "high": "2.9907",
      "low": "2.8913",
      "close": "2.9807",
      "average": "2.9461",
      "volume": "93288.98",
      "turnover": "274843.07",
      "trades": "44"
    },
    {
      "date": "2022-12-15",
      "bid": "2.931",
      "ask": "2.9758",
      "open": "3.1993",
      "high": "3.1993",
      "low": "2.931",
      "close": "2.931",
      "average": "2.9543",
      "volume": "28650.65",
      "turnover": "84643.45",
      "trades": "25"
    },
    {
      "date": "2022-12-16",
      "bid": "2.3746",
      "ask": "2.3945",
      "open": "2.7075",
      "high": "2.7075",
      "low": "2.2355",
      "close": "2.4094",
      "average": "2.4498",
      "volume": "678496.16",
      "turnover": "1662149.87",
      "trades": "343"
    },
    {
      "date": "2022-12-19",
      "bid": "2.3697",
      "ask": "2.469",
      "open": "2.4044",
      "high": "2.5286",
      "low": "2.3548",
      "close": "2.469",
      "average": "2.4256",
      "volume": "352500.52",
      "turnover": "854973.52",
      "trades": "221"
    },
    {
      "date": "2022-12-20",
      "bid": "2.3895",
      "ask": "2.4044",
      "open": "2.5336",
      "high": "2.5336",
      "low": "2.31",
      "close": "2.4044",
      "average": "2.3908",
      "volume": "155786.59",
      "turnover": "372471.88",
      "trades": "111"
    },
    {
      "date": "2022-12-21",
      "bid": "2.4144",
      "ask": "2.633",
      "open": "2.4044",
      "high": "2.6727",
      "low": "2.3051",
      "close": "2.633",
      "average": "2.4032",
      "volume": "862579.13",
      "turnover": "2073052.5",
      "trades": "133"
    },
    {
      "date": "2022-12-22",
      "bid": "2.8615",
      "ask": "2.8814",
      "open": "2.6826",
      "high": "2.8814",
      "low": "2.4839",
      "close": "2.8814",
      "average": "2.7652",
      "volume": "729242.44",
      "turnover": "2016560.43",
      "trades": "233"
    },
    {
      "date": "2022-12-23",
      "bid": "2.8019",
      "ask": "2.8317",
      "open": "2.8714",
      "high": "2.941",
      "low": "2.782",
      "close": "2.8019",
      "average": "2.834",
      "volume": "64098.87",
      "turnover": "181655",
      "trades": "37"
    },
    {
      "date": "2022-12-27",
      "bid": "2.782",
      "ask": "2.9509",
      "open": "2.8019",
      "high": "2.9857",
      "low": "2.6379",
      "close": "2.787",
      "average": "2.8598",
      "volume": "82613.55",
      "turnover": "236259.37",
      "trades": "99"
    },
    {
      "date": "2022-12-28",
      "bid": "2.8764",
      "ask": "2.9807",
      "open": "2.9807",
      "high": "3.09",
      "low": "2.782",
      "close": "2.9807",
      "average": "2.9351",
      "volume": "135096.97",
      "turnover": "396536.36",
      "trades": "99"
    },
    {
      "date": "2022-12-29",
      "bid": "3.0205",
      "ask": "3.0304",
      "open": "2.9807",
      "high": "3.085",
      "low": "2.8814",
      "close": "3.0304",
      "average": "3.0049",
      "volume": "56768.88",
      "turnover": "170587.24",
      "trades": "74"
    },
    {
      "date": "2022-12-30",
      "bid": "3.2788",
      "ask": "3.2987",
      "open": "3.2589",
      "high": "3.3782",
      "low": "3.0552",
      "close": "3.2788",
      "average": "3.2571",
      "volume": "307356.15",
      "turnover": "1001113.93",
      "trades": "182"
    },
    {
      "date": "2023-01-02",
      "bid": "3.0801",
      "ask": "3.1397",
      "open": "3.3285",
      "high": "3.3285",
      "low": "3.09",
      "close": "3.09",
      "average": "3.1632",
      "volume": "481135.07",
      "turnover": "1521749.78",
      "trades": "40"
    },
    {
      "date": "2023-01-03",
      "bid": "3.0801",
      "ask": "3.1397",
      "open": "3.254",
      "high": "3.254",
      "low": "3.0304",
      "close": "3.1397",
      "average": "3.1021",
      "volume": "46691.29",
      "turnover": "144843.32",
      "trades": "75"
    },
    {
      "date": "2023-01-04",
      "bid": "3.0801",
      "ask": "3.1645",
      "open": "3.1745",
      "high": "3.1745",
      "low": "3.0105",
      "close": "3.1248",
      "average": "3.0798",
      "volume": "64761.11",
      "turnover": "199450.24",
      "trades": "39"
    },
    {
      "date": "2023-01-05",
      "bid": "3.0105",
      "ask": "3.10",
      "open": "3.1248",
      "high": "3.1645",
      "low": "3.0006",
      "close": "3.1248",
      "average": "3.0425",
      "volume": "15701.64",
      "turnover": "47773.47",
      "trades": "18"
    },
    {
      "date": "2023-01-09",
      "bid": "3.0801",
      "ask": "3.1298",
      "open": "3.1099",
      "high": "3.1645",
      "low": "3.0056",
      "close": "3.1248",
      "average": "3.0853",
      "volume": "265861.17",
      "turnover": "822385.2",
      "trades": "49"
    },
    {
      "date": "2023-01-10",
      "bid": "3.0552",
      "ask": "3.2291",
      "open": "3.1248",
      "high": "3.1794",
      "low": "3.0354",
      "close": "3.1794",
      "average": "3.0953",
      "volume": "143969.84",
      "turnover": "445640.36",
      "trades": "52"
    },
    {
      "date": "2023-01-11",
      "bid": "3.10",
      "ask": "3.1546",
      "open": "3.1794",
      "high": "3.2291",
      "low": "3.0254",
      "close": "3.10",
      "average": "3.189",
      "volume": "67096.08",
      "turnover": "213796.79",
      "trades": "45"
    },
    {
      "date": "2023-01-12",
      "bid": "3.0801",
      "ask": "3.1645",
      "open": "3.1099",
      "high": "3.2341",
      "low": "3.0304",
      "close": "3.1645",
      "average": "3.1265",
      "volume": "83147.97",
      "turnover": "259966.3",
      "trades": "45"
    },
    {
      "date": "2023-01-13",
      "bid": "3.085",
      "ask": "3.1447",
      "open": "3.2291",
      "high": "3.2291",
      "low": "3.0652",
      "close": "3.1298",
      "average": "3.1287",
      "volume": "87902.45",
      "turnover": "275023.97",
      "trades": "45"
    },
    {
      "date": "2023-01-16",
      "bid": "3.1248",
      "ask": "3.1645",
      "open": "3.0801",
      "high": "3.2291",
      "low": "2.9907",
      "close": "3.1049",
      "average": "3.1369",
      "volume": "69882.94",
      "turnover": "219218.29",
      "trades": "43"
    },
    {
      "date": "2023-01-17",
      "bid": "3.1049",
      "ask": "3.1347",
      "open": "3.1049",
      "high": "3.1943",
      "low": "3.1049",
      "close": "3.1347",
      "average": "3.1421",
      "volume": "110344.3",
      "turnover": "346719.63",
      "trades": "43"
    },
    {
      "date": "2023-01-18",
      "bid": "3.10",
      "ask": "3.1894",
      "open": "3.2241",
      "high": "3.2241",
      "low": "3.0552",
      "close": "3.1447",
      "average": "3.1042",
      "volume": "27218.47",
      "turnover": "84492.47",
      "trades": "29"
    },
    {
      "date": "2023-01-19",
      "bid": "3.085",
      "ask": "3.2689",
      "open": "3.0403",
      "high": "3.1794",
      "low": "3.0354",
      "close": "3.1049",
      "average": "3.0961",
      "volume": "27251575.59",
      "turnover": "82859606.27",
      "trades": "43"
    },
    {
      "date": "2023-01-20",
      "bid": "3.095",
      "ask": "3.1397",
      "open": "3.1049",
      "high": "3.3235",
      "low": "3.085",
      "close": "3.1049",
      "average": "3.1555",
      "volume": "74663.59",
      "turnover": "235209.05",
      "trades": "55"
    },
    {
      "date": "2023-01-23",
      "bid": "3.0701",
      "ask": "3.1298",
      "open": "3.1645",
      "high": "3.1745",
      "low": "3.0701",
      "close": "3.1298",
      "average": "3.1143",
      "volume": "75062.14",
      "turnover": "233796.57",
      "trades": "43"
    },
    {
      "date": "2023-01-24",
      "bid": "3.0105",
      "ask": "3.0503",
      "open": "3.1298",
      "high": "3.1794",
      "low": "3.0056",
      "close": "3.0503",
      "average": "3.0564",
      "volume": "70996.08",
      "turnover": "217001.08",
      "trades": "54"
    },
    {
      "date": "2023-01-25",
      "bid": "3.0503",
      "ask": "3.0602",
      "open": "3.09",
      "high": "3.10",
      "low": "3.0503",
      "close": "3.0503",
      "average": "3.0708",
      "volume": "25439.06",
      "turnover": "78121.19",
      "trades": "35"
    },
    {
      "date": "2023-01-26",
      "bid": "3.0205",
      "ask": "3.0602",
      "open": "3.0503",
      "high": "3.1248",
      "low": "3.0105",
      "close": "3.0751",
      "average": "3.0511",
      "volume": "22097.64",
      "turnover": "67422.41",
      "trades": "42"
    },
    {
      "date": "2023-01-27",
      "bid": "3.0453",
      "ask": "3.0701",
      "open": "3.0751",
      "high": "3.0751",
      "low": "3.0254",
      "close": "3.0652",
      "average": "3.0698",
      "volume": "45715.03",
      "turnover": "140339.74",
      "trades": "47"
    },
    {
      "date": "2023-01-30",
      "bid": "3.0254",
      "ask": "3.0701",
      "open": "3.0155",
      "high": "3.0751",
      "low": "3.0155",
      "close": "3.0304",
      "average": "3.0374",
      "volume": "43691.05",
      "turnover": "132705.36",
      "trades": "34"
    },
    {
      "date": "2023-01-31",
      "bid": "2.9608",
      "ask": "2.9857",
      "open": "3.0304",
      "high": "3.085",
      "low": "2.8665",
      "close": "2.9608",
      "average": "2.9779",
      "volume": "101930.37",
      "turnover": "303546.59",
      "trades": "63"
    },
    {
      "date": "2023-02-01",
      "bid": "2.9708",
      "ask": "3.0155",
      "open": "2.6926",
      "high": "3.0701",
      "low": "2.6926",
      "close": "3.0105",
      "average": "2.9197",
      "volume": "41175.93",
      "turnover": "120224.28",
      "trades": "40"
    },
    {
      "date": "2023-02-02",
      "bid": "3.0403",
      "ask": "3.0503",
      "open": "3.0105",
      "high": "3.0751",
      "low": "3.0105",
      "close": "3.0503",
      "average": "3.0566",
      "volume": "147307.23",
      "turnover": "450276.26",
      "trades": "55"
    },
    {
      "date": "2023-02-03",
      "bid": "2.9907",
      "ask": "3.0602",
      "open": "3.0602",
      "high": "3.0602",
      "low": "2.9758",
      "close": "3.0602",
      "average": "3.0214",
      "volume": "45969.66",
      "turnover": "138891.81",
      "trades": "49"
    },
    {
      "date": "2023-02-06",
      "bid": "2.9857",
      "ask": "3.0453",
      "open": "3.0503",
      "high": "3.0602",
      "low": "2.9857",
      "close": "2.9857",
      "average": "3.0144",
      "volume": "113637.41",
      "turnover": "342557.37",
      "trades": "44"
    },
    {
      "date": "2023-02-07",
      "bid": "2.9112",
      "ask": "2.9211",
      "open": "3.0503",
      "high": "3.0503",
      "low": "2.9012",
      "close": "2.9211",
      "average": "2.9275",
      "volume": "74352.6",
      "turnover": "217664.6",
      "trades": "47"
    },
    {
      "date": "2023-02-08",
      "bid": "2.9161",
      "ask": "2.9758",
      "open": "2.9112",
      "high": "3.0453",
      "low": "2.9112",
      "close": "3.0006",
      "average": "2.9725",
      "volume": "43745.4",
      "turnover": "130033.51",
      "trades": "38"
    },
    {
      "date": "2023-02-09",
      "bid": "2.9261",
      "ask": "2.9956",
      "open": "2.9807",
      "high": "2.9956",
      "low": "2.9062",
      "close": "2.9857",
      "average": "2.9328",
      "volume": "95907.76",
      "turnover": "281288.19",
      "trades": "16"
    },
    {
      "date": "2023-02-10",
      "bid": "2.8814",
      "ask": "2.9012",
      "open": "2.9758",
      "high": "2.9758",
      "low": "2.8814",
      "close": "2.9012",
      "average": "2.8995",
      "volume": "28457.41",
      "turnover": "82514.37",
      "trades": "18"
    },
    {
      "date": "2023-02-13",
      "bid": "2.8814",
      "ask": "2.9012",
      "open": "2.931",
      "high": "3.0453",
      "low": "2.9012",
      "close": "2.9012",
      "average": "3.0036",
      "volume": "43516.94",
      "turnover": "130708.7",
      "trades": "43"
    },
    {
      "date": "2023-02-14",
      "bid": "2.9112",
      "ask": "2.9261",
      "open": "3.0304",
      "high": "3.0304",
      "low": "2.8168",
      "close": "2.9112",
      "average": "2.9156",
      "volume": "60462.56",
      "turnover": "176291.33",
      "trades": "29"
    },
    {
      "date": "2023-02-15",
      "bid": "2.8366",
      "ask": "2.8516",
      "open": "2.931",
      "high": "2.9509",
      "low": "2.8366",
      "close": "2.8615",
      "average": "2.8972",
      "volume": "22541.49",
      "turnover": "65307.87",
      "trades": "30"
    },
    {
      "date": "2023-02-16",
      "bid": "3.0552",
      "ask": "3.0652",
      "open": "2.9857",
      "high": "3.1298",
      "low": "2.9857",
      "close": "3.0652",
      "average": "3.0618",
      "volume": "176136.03",
      "turnover": "539298.06",
      "trades": "87"
    },
    {
      "date": "2023-02-17",
      "bid": "2.9112",
      "ask": "3.0403",
      "open": "3.0403",
      "high": "3.0701",
      "low": "2.8913",
      "close": "2.9907",
      "average": "2.9896",
      "volume": "83110.73",
      "turnover": "248470.93",
      "trades": "34"
    },
    {
      "date": "2023-02-20",
      "bid": "2.9708",
      "ask": "3.0403",
      "open": "2.9907",
      "high": "3.0602",
      "low": "2.9112",
      "close": "3.0403",
      "average": "2.9885",
      "volume": "45627.47",
      "turnover": "136357.44",
      "trades": "40"
    },
    {
      "date": "2023-02-21",
      "bid": "2.8814",
      "ask": "2.931",
      "open": "3.0552",
      "high": "3.0552",
      "low": "2.8814",
      "close": "2.931",
      "average": "2.9399",
      "volume": "29498.08",
      "turnover": "86722.03",
      "trades": "33"
    },
    {
      "date": "2023-02-22",
      "bid": "2.8366",
      "ask": "2.8714",
      "open": "2.9807",
      "high": "2.9807",
      "low": "2.8366",
      "close": "2.8416",
      "average": "2.8631",
      "volume": "19483.89",
      "turnover": "55784.73",
      "trades": "26"
    },
    {
      "date": "2023-02-23",
      "bid": "2.633",
      "ask": "2.6727",
      "open": "2.8714",
      "high": "2.8714",
      "low": "2.5833",
      "close": "2.633",
      "average": "2.691",
      "volume": "215658.37",
      "turnover": "580354.06",
      "trades": "126"
    },
    {
      "date": "2023-02-24",
      "bid": "2.4839",
      "ask": "2.6777",
      "open": "2.6081",
      "high": "2.7721",
      "low": "2.4839",
      "close": "2.4839",
      "average": "2.6416",
      "volume": "283309.01",
      "turnover": "748412.92",
      "trades": "98"
    },
    {
      "date": "2023-02-27",
      "bid": "2.782",
      "ask": "2.8317",
      "open": "2.5833",
      "high": "2.8764",
      "low": "2.4839",
      "close": "2.782",
      "average": "2.7232",
      "volume": "57357.66",
      "turnover": "156199.44",
      "trades": "48"
    },
    {
      "date": "2023-02-28",
      "bid": "2.7373",
      "ask": "2.8317",
      "open": "2.8516",
      "high": "2.8665",
      "low": "2.7572",
      "close": "2.8317",
      "average": "2.8294",
      "volume": "88199.35",
      "turnover": "249553.66",
      "trades": "57"
    },
    {
      "date": "2023-03-01",
      "bid": "2.7721",
      "ask": "2.8217",
      "open": "2.8317",
      "high": "2.8317",
      "low": "2.7671",
      "close": "2.8217",
      "average": "2.7939",
      "volume": "10859.61",
      "turnover": "30341.02",
      "trades": "22"
    },
    {
      "date": "2023-03-02",
      "bid": "2.7572",
      "ask": "2.777",
      "open": "2.7621",
      "high": "2.8466",
      "low": "2.7572",
      "close": "2.7572",
      "average": "2.7779",
      "volume": "70417.37",
      "turnover": "195616.49",
      "trades": "34"
    },
    {
      "date": "2023-03-03",
      "bid": "2.7125",
      "ask": "2.787",
      "open": "2.782",
      "high": "2.8068",
      "low": "2.7125",
      "close": "2.7572",
      "average": "2.7299",
      "volume": "76244.72",
      "turnover": "208144.87",
      "trades": "28"
    },
    {
      "date": "2023-03-06",
      "bid": "2.5833",
      "ask": "2.6628",
      "open": "2.7572",
      "high": "2.7572",
      "low": "2.5833",
      "close": "2.6628",
      "average": "2.6597",
      "volume": "65315.67",
      "turnover": "173722.51",
      "trades": "71"
    },
    {
      "date": "2023-03-07",
      "bid": "2.5435",
      "ask": "2.5783",
      "open": "2.5584",
      "high": "2.6379",
      "low": "2.5038",
      "close": "2.5336",
      "average": "2.5647",
      "volume": "91751.12",
      "turnover": "235322.71",
      "trades": "94"
    },
    {
      "date": "2023-03-08",
      "bid": "2.4044",
      "ask": "2.469",
      "open": "2.5435",
      "high": "2.5833",
      "low": "2.3647",
      "close": "2.4044",
      "average": "2.4219",
      "volume": "69451.18",
      "turnover": "168211.53",
      "trades": "47"
    },
    {
      "date": "2023-03-09",
      "bid": "2.3945",
      "ask": "2.4342",
      "open": "2.4044",
      "high": "2.4641",
      "low": "2.3647",
      "close": "2.4641",
      "average": "2.4129",
      "volume": "28721.1",
      "turnover": "69302.57",
      "trades": "27"
    },
    {
      "date": "2023-03-10",
      "bid": "2.3697",
      "ask": "2.3846",
      "open": "2.3846",
      "high": "2.3846",
      "low": "2.3001",
      "close": "2.3846",
      "average": "2.3546",
      "volume": "61727.67",
      "turnover": "145345.73",
      "trades": "47"
    },
    {
      "date": "2023-03-13",
      "bid": "2.4541",
      "ask": "2.5137",
      "open": "2.3846",
      "high": "2.6181",
      "low": "2.3846",
      "close": "2.4889",
      "average": "2.4808",
      "volume": "13652.51",
      "turnover": "33870.25",
      "trades": "31"
    },
    {
      "date": "2023-03-14",
      "bid": "2.4939",
      "ask": "2.5833",
      "open": "2.3895",
      "high": "2.628",
      "low": "2.3895",
      "close": "2.5684",
      "average": "2.5505",
      "volume": "31337.87",
      "turnover": "79929.12",
      "trades": "27"
    },
    {
      "date": "2023-03-15",
      "bid": "2.4988",
      "ask": "2.5088",
      "open": "2.5684",
      "high": "2.5684",
      "low": "2.469",
      "close": "2.4988",
      "average": "2.4872",
      "volume": "57143.28",
      "turnover": "142132.27",
      "trades": "21"
    },
    {
      "date": "2023-03-16",
      "bid": "2.3846",
      "ask": "2.4342",
      "open": "2.5038",
      "high": "2.5038",
      "low": "2.3597",
      "close": "2.4342",
      "average": "2.3907",
      "volume": "107635.94",
      "turnover": "257336.59",
      "trades": "55"
    },
    {
      "date": "2023-03-17",
      "bid": "2.3647",
      "ask": "2.4193",
      "open": "2.3846",
      "high": "2.4442",
      "low": "2.3349",
      "close": "2.4293",
      "average": "2.3717",
      "volume": "37858.67",
      "turnover": "89791.95",
      "trades": "37"
    },
    {
      "date": "2023-03-20",
      "bid": "2.3895",
      "ask": "2.5137",
      "open": "2.4094",
      "high": "2.4094",
      "low": "2.2504",
      "close": "2.3895",
      "average": "2.2775",
      "volume": "237071.62",
      "turnover": "539932.3",
      "trades": "123"
    },
    {
      "date": "2023-03-21",
      "bid": "2.3498",
      "ask": "2.3995",
      "open": "2.5336",
      "high": "2.5336",
      "low": "2.2455",
      "close": "2.3945",
      "average": "2.3898",
      "volume": "16663.81",
      "turnover": "39824.12",
      "trades": "26"
    },
    {
      "date": "2023-03-22",
      "bid": "2.2107",
      "ask": "2.2355",
      "open": "2.4044",
      "high": "2.4591",
      "low": "2.2107",
      "close": "2.2355",
      "average": "2.274",
      "volume": "120830.52",
      "turnover": "274766.39",
      "trades": "69"
    },
    {
      "date": "2023-03-23",
      "bid": "2.1163",
      "ask": "2.156",
      "open": "2.2554",
      "high": "2.2554",
      "low": "2.0616",
      "close": "2.1163",
      "average": "2.1418",
      "volume": "138818.82",
      "turnover": "297338.58",
      "trades": "71"
    },
    {
      "date": "2023-03-24",
      "bid": "2.0964",
      "ask": "2.1312",
      "open": "2.1262",
      "high": "2.1908",
      "low": "2.0865",
      "close": "2.1312",
      "average": "2.1422",
      "volume": "103479.3",
      "turnover": "221679.99",
      "trades": "52"
    },
    {
      "date": "2023-03-27",
      "bid": "2.0368",
      "ask": "2.0716",
      "open": "2.1362",
      "high": "2.4491",
      "low": "1.8818",
      "close": "2.0318",
      "average": "1.989",
      "volume": "596081.88",
      "turnover": "1185626.54",
      "trades": "152"
    },
    {
      "date": "2023-03-28",
      "bid": "1.9255",
      "ask": "1.9573",
      "open": "2.0318",
      "high": "2.1411",
      "low": "1.9076",
      "close": "1.9573",
      "average": "1.9656",
      "volume": "311706.03",
      "turnover": "612705.1",
      "trades": "78"
    },
    {
      "date": "2023-03-29",
      "bid": "2.0865",
      "ask": "2.1362",
      "open": "1.9573",
      "high": "2.161",
      "low": "1.9375",
      "close": "2.1362",
      "average": "2.003",
      "volume": "165502.87",
      "turnover": "331518.5",
      "trades": "49"
    },
    {
      "date": "2023-03-30",
      "bid": "2.2256",
      "ask": "2.3051",
      "open": "2.1362",
      "high": "2.3051",
      "low": "2.1163",
      "close": "2.3051",
      "average": "2.2004",
      "volume": "104274.39",
      "turnover": "229445.03",
      "trades": "49"
    },
    {
      "date": "2023-03-31",
      "bid": "2.2355",
      "ask": "2.2951",
      "open": "2.3399",
      "high": "2.3746",
      "low": "2.1511",
      "close": "2.3001",
      "average": "2.2899",
      "volume": "115039.4",
      "turnover": "263429.88",
      "trades": "34"
    },
    {
      "date": "2023-04-03",
      "bid": "2.156",
      "ask": "2.1958",
      "open": "2.1858",
      "high": "2.2802",
      "low": "2.1312",
      "close": "2.1958",
      "average": "2.1928",
      "volume": "84196.7",
      "turnover": "184627.9",
      "trades": "37"
    },
    {
      "date": "2023-04-04",
      "bid": "2.1461",
      "ask": "2.1958",
      "open": "2.2107",
      "high": "2.3448",
      "low": "2.0915",
      "close": "2.1958",
      "average": "2.1535",
      "volume": "28257.12",
      "turnover": "60852.63",
      "trades": "23"
    },
    {
      "date": "2023-04-05",
      "bid": "2.0616",
      "ask": "2.1312",
      "open": "2.1958",
      "high": "2.3796",
      "low": "2.0418",
      "close": "2.1312",
      "average": "2.0871",
      "volume": "54615.08",
      "turnover": "113988.87",
      "trades": "52"
    },
    {
      "date": "2023-04-06",
      "bid": "2.1312",
      "ask": "2.1709",
      "open": "2.1312",
      "high": "2.2455",
      "low": "2.1312",
      "close": "2.1709",
      "average": "2.1853",
      "volume": "5670.34",
      "turnover": "12391.51",
      "trades": "18"
    },
    {
      "date": "2023-04-11",
      "bid": "2.1709",
      "ask": "2.2951",
      "open": "2.156",
      "high": "2.3746",
      "low": "2.0964",
      "close": "2.32",
      "average": "2.1615",
      "volume": "2670.11",
      "turnover": "5771.62",
      "trades": "21"
    },
    {
      "date": "2023-04-12",
      "bid": "2.2008",
      "ask": "2.2057",
      "open": "2.32",
      "high": "2.32",
      "low": "2.0865",
      "close": "2.2057",
      "average": "2.1713",
      "volume": "23134.29",
      "turnover": "50234.53",
      "trades": "30"
    },
    {
      "date": "2023-04-13",
      "bid": "2.166",
      "ask": "2.2256",
      "open": "2.2057",
      "high": "2.2703",
      "low": "2.1362",
      "close": "2.2256",
      "average": "2.2033",
      "volume": "103260.9",
      "turnover": "227522.05",
      "trades": "42"
    },
    {
      "date": "2023-04-14",
      "bid": "2.2604",
      "ask": "2.3498",
      "open": "2.1411",
      "high": "2.3746",
      "low": "2.1411",
      "close": "2.3647",
      "average": "2.214",
      "volume": "53780.73",
      "turnover": "119072.54",
      "trades": "31"
    },
    {
      "date": "2023-04-17",
      "bid": "2.1858",
      "ask": "2.2157",
      "open": "2.4839",
      "high": "2.4839",
      "low": "2.1461",
      "close": "2.2157",
      "average": "2.2059",
      "volume": "288599.92",
      "turnover": "636645.35",
      "trades": "106"
    },
    {
      "date": "2023-04-18",
      "bid": "2.0964",
      "ask": "2.1511",
      "open": "2.2157",
      "high": "2.2157",
      "low": "2.0915",
      "close": "2.0964",
      "average": "2.1173",
      "volume": "19445.64",
      "turnover": "41173.05",
      "trades": "39"
    },
    {
      "date": "2023-04-19",
      "bid": "2.1809",
      "ask": "2.2504",
      "open": "2.2753",
      "high": "2.2753",
      "low": "2.1958",
      "close": "2.2455",
      "average": "2.2432",
      "volume": "10249.7",
      "turnover": "22992.43",
      "trades": "14"
    },
    {
      "date": "2023-04-20",
      "bid": "2.1759",
      "ask": "2.1858",
      "open": "2.2455",
      "high": "2.2455",
      "low": "2.1809",
      "close": "2.1858",
      "average": "2.1871",
      "volume": "15402.73",
      "turnover": "33688.37",
      "trades": "21"
    },
    {
      "date": "2023-04-21",
      "bid": "2.0517",
      "ask": "2.0716",
      "open": "2.1858",
      "high": "2.2703",
      "low": "2.0517",
      "close": "2.0766",
      "average": "2.1052",
      "volume": "42454.13",
      "turnover": "89374.69",
      "trades": "33"
    },
    {
      "date": "2023-04-24",
      "bid": "2.0368",
      "ask": "2.0418",
      "open": "2.0766",
      "high": "2.3299",
      "low": "2.0418",
      "close": "2.0418",
      "average": "2.0775",
      "volume": "38690",
      "turnover": "80382.33",
      "trades": "42"
    },
    {
      "date": "2023-04-25",
      "bid": "1.9593",
      "ask": "1.9673",
      "open": "2.0269",
      "high": "2.166",
      "low": "1.9375",
      "close": "1.9673",
      "average": "1.9978",
      "volume": "326978.93",
      "turnover": "653231.33",
      "trades": "145"
    },
    {
      "date": "2023-04-26",
      "bid": "2.007",
      "ask": "2.0517",
      "open": "1.9673",
      "high": "2.2256",
      "low": "1.9315",
      "close": "2.0517",
      "average": "2.0773",
      "volume": "147971.49",
      "turnover": "307394.72",
      "trades": "64"
    },
    {
      "date": "2023-04-27",
      "bid": "1.9692",
      "ask": "2.0865",
      "open": "2.0517",
      "high": "2.166",
      "low": "1.9871",
      "close": "2.0865",
      "average": "2.0954",
      "volume": "44585.79",
      "turnover": "93426.87",
      "trades": "34"
    },
    {
      "date": "2023-04-28",
      "bid": "1.9921",
      "ask": "2.002",
      "open": "2.2852",
      "high": "2.2852",
      "low": "1.9454",
      "close": "2.002",
      "average": "1.9952",
      "volume": "145587.21",
      "turnover": "290477.96",
      "trades": "88"
    },
    {
      "date": "2023-05-02",
      "bid": "1.9375",
      "ask": "1.9633",
      "open": "1.9871",
      "high": "1.9971",
      "low": "1.9076",
      "close": "1.9335",
      "average": "1.9451",
      "volume": "75888.44",
      "turnover": "147613.86",
      "trades": "55"
    },
    {
      "date": "2023-05-03",
      "bid": "1.9514",
      "ask": "1.9871",
      "open": "1.9076",
      "high": "2.1014",
      "low": "1.9076",
      "close": "1.9633",
      "average": "1.9817",
      "volume": "113935.32",
      "turnover": "225782.22",
      "trades": "43"
    },
    {
      "date": "2023-05-04",
      "bid": "1.9116",
      "ask": "1.9812",
      "open": "1.9096",
      "high": "2.0815",
      "low": "1.8083",
      "close": "1.9275",
      "average": "1.923",
      "volume": "194862.06",
      "turnover": "374741.19",
      "trades": "110"
    },
    {
      "date": "2023-05-05",
      "bid": "1.9434",
      "ask": "1.9673",
      "open": "1.8441",
      "high": "2.1511",
      "low": "1.8441",
      "close": "1.9673",
      "average": "1.9832",
      "volume": "45367.8",
      "turnover": "89972.53",
      "trades": "30"
    },
    {
      "date": "2023-05-08",
      "bid": "1.8719",
      "ask": "1.8878",
      "open": "1.9673",
      "high": "1.9871",
      "low": "1.8262",
      "close": "1.8878",
      "average": "1.925",
      "volume": "119581.51",
      "turnover": "230200.86",
      "trades": "62"
    },
    {
      "date": "2023-05-09",
      "bid": "1.8441",
      "ask": "1.8858",
      "open": "1.858",
      "high": "1.9235",
      "low": "1.7944",
      "close": "1.8858",
      "average": "1.8551",
      "volume": "44779.03",
      "turnover": "83071.53",
      "trades": "40"
    },
    {
      "date": "2023-05-10",
      "bid": "1.9375",
      "ask": "1.9533",
      "open": "1.8858",
      "high": "2.1014",
      "low": "1.8858",
      "close": "1.9375",
      "average": "1.9459",
      "volume": "33559.11",
      "turnover": "65304.62",
      "trades": "31"
    },
    {
      "date": "2023-05-11",
      "bid": "1.86",
      "ask": "1.9712",
      "open": "1.9573",
      "high": "2.0815",
      "low": "1.8381",
      "close": "1.8878",
      "average": "1.90",
      "volume": "92932.69",
      "turnover": "176576.03",
      "trades": "55"
    },
    {
      "date": "2023-05-12",
      "bid": "1.9375",
      "ask": "1.9474",
      "open": "1.9772",
      "high": "1.9772",
      "low": "1.8878",
      "close": "1.9474",
      "average": "1.9328",
      "volume": "20195.45",
      "turnover": "39035.08",
      "trades": "27"
    },
    {
      "date": "2023-05-15",
      "bid": "1.848",
      "ask": "1.8758",
      "open": "1.9752",
      "high": "1.9752",
      "low": "1.8421",
      "close": "1.8758",
      "average": "1.8614",
      "volume": "41430.56",
      "turnover": "77122.7",
      "trades": "55"
    },
    {
      "date": "2023-05-16",
      "bid": "1.7745",
      "ask": "1.8262",
      "open": "1.9553",
      "high": "1.9553",
      "low": "1.7745",
      "close": "1.8262",
      "average": "1.8153",
      "volume": "41032.01",
      "turnover": "74489.52",
      "trades": "34"
    },
    {
      "date": "2023-05-17",
      "bid": "1.7944",
      "ask": "1.8341",
      "open": "1.8858",
      "high": "1.9573",
      "low": "1.7944",
      "close": "1.7944",
      "average": "1.8604",
      "volume": "13221.75",
      "turnover": "24599.66",
      "trades": "18"
    },
    {
      "date": "2023-05-19",
      "bid": "1.7685",
      "ask": "1.8421",
      "open": "1.7944",
      "high": "1.8818",
      "low": "1.6891",
      "close": "1.7685",
      "average": "1.781",
      "volume": "225919.14",
      "turnover": "402355.37",
      "trades": "59"
    },
    {
      "date": "2023-05-22",
      "bid": "1.7308",
      "ask": "1.7626",
      "open": "1.7189",
      "high": "1.856",
      "low": "1.7189",
      "close": "1.7308",
      "average": "1.769",
      "volume": "40381.84",
      "turnover": "71439.63",
      "trades": "31"
    },
    {
      "date": "2023-05-23",
      "bid": "1.7208",
      "ask": "1.7427",
      "open": "1.7308",
      "high": "1.7447",
      "low": "1.7208",
      "close": "1.7427",
      "average": "1.7363",
      "volume": "9607.58",
      "turnover": "16682.98",
      "trades": "29"
    },
    {
      "date": "2023-05-24",
      "bid": "1.6116",
      "ask": "1.6712",
      "open": "1.858",
      "high": "1.858",
      "low": "1.6116",
      "close": "1.6712",
      "average": "1.6773",
      "volume": "161000.01",
      "turnover": "270051.59",
      "trades": "85"
    },
    {
      "date": "2023-05-25",
      "bid": "1.6016",
      "ask": "1.7109",
      "open": "1.6712",
      "high": "1.7864",
      "low": "1.5897",
      "close": "1.7586",
      "average": "1.6083",
      "volume": "15706.67",
      "turnover": "25260.77",
      "trades": "36"
    },
    {
      "date": "2023-05-26",
      "bid": "1.5897",
      "ask": "1.6255",
      "open": "1.7646",
      "high": "1.7646",
      "low": "1.54",
      "close": "1.6275",
      "average": "1.6083",
      "volume": "58131.62",
      "turnover": "93495.25",
      "trades": "64"
    },
    {
      "date": "2023-05-29",
      "bid": "1.544",
      "ask": "1.5738",
      "open": "1.6891",
      "high": "1.6891",
      "low": "1.54",
      "close": "1.5718",
      "average": "1.5965",
      "volume": "47818.51",
      "turnover": "76341.66",
      "trades": "36"
    },
    {
      "date": "2023-05-30",
      "bid": "1.4228",
      "ask": "1.4685",
      "open": "1.5678",
      "high": "1.5678",
      "low": "1.4049",
      "close": "1.4546",
      "average": "1.5062",
      "volume": "91374.71",
      "turnover": "137639.81",
      "trades": "64"
    },
    {
      "date": "2023-05-31",
      "bid": "1.234",
      "ask": "1.2618",
      "open": "1.4387",
      "high": "1.4387",
      "low": "1.232",
      "close": "1.2638",
      "average": "1.287",
      "volume": "387645.8",
      "turnover": "498956.27",
      "trades": "158"
    },
    {
      "date": "2023-06-01",
      "bid": "1.2439",
      "ask": "1.3095",
      "open": "1.4108",
      "high": "1.4108",
      "low": "1.2419",
      "close": "1.2519",
      "average": "1.3199",
      "volume": "44675.36",
      "turnover": "58969.81",
      "trades": "37"
    },
    {
      "date": "2023-06-02",
      "bid": "1.4108",
      "ask": "1.4387",
      "open": "1.2519",
      "high": "1.4903",
      "low": "1.1406",
      "close": "1.4387",
      "average": "1.2946",
      "volume": "452433.09",
      "turnover": "585721.67",
      "trades": "160"
    },
    {
      "date": "2023-06-05",
      "bid": "1.5619",
      "ask": "1.6135",
      "open": "1.4705",
      "high": "1.6374",
      "low": "1.4625",
      "close": "1.6135",
      "average": "1.5253",
      "volume": "154094.74",
      "turnover": "235045.29",
      "trades": "71"
    },
    {
      "date": "2023-06-07",
      "bid": "1.6692",
      "ask": "1.6871",
      "open": "1.6135",
      "high": "1.6692",
      "low": "1.5897",
      "close": "1.6692",
      "average": "1.6445",
      "volume": "52072.78",
      "turnover": "85639.71",
      "trades": "62"
    },
    {
      "date": "2023-06-08",
      "bid": "1.5917",
      "ask": "1.6394",
      "open": "1.6831",
      "high": "1.6871",
      "low": "1.5122",
      "close": "1.6394",
      "average": "1.6512",
      "volume": "8480.35",
      "turnover": "14003.36",
      "trades": "34"
    },
    {
      "date": "2023-06-09",
      "bid": "1.691",
      "ask": "1.703",
      "open": "1.6394",
      "high": "1.7864",
      "low": "1.6155",
      "close": "1.691",
      "average": "1.7204",
      "volume": "69885.96",
      "turnover": "120232.97",
      "trades": "45"
    },
    {
      "date": "2023-06-12",
      "bid": "1.4923",
      "ask": "1.538",
      "open": "1.6891",
      "high": "1.6891",
      "low": "1.4367",
      "close": "1.5042",
      "average": "1.487",
      "volume": "235404.94",
      "turnover": "350039.99",
      "trades": "63"
    },
    {
      "date": "2023-06-13",
      "bid": "1.5201",
      "ask": "1.538",
      "open": "1.5042",
      "high": "1.6473",
      "low": "1.5042",
      "close": "1.538",
      "average": "1.547",
      "volume": "61759.88",
      "turnover": "95544.36",
      "trades": "24"
    },
    {
      "date": "2023-06-14",
      "bid": "1.4963",
      "ask": "1.5301",
      "open": "1.5201",
      "high": "1.5798",
      "low": "1.4943",
      "close": "1.5301",
      "average": "1.5294",
      "volume": "6185.65",
      "turnover": "9460.42",
      "trades": "9"
    },
    {
      "date": "2023-06-15",
      "bid": "1.3194",
      "ask": "1.4566",
      "open": "1.5301",
      "high": "1.5857",
      "low": "1.391",
      "close": "1.4566",
      "average": "1.4483",
      "volume": "93651.3",
      "turnover": "135638.81",
      "trades": "40"
    },
    {
      "date": "2023-06-16",
      "bid": "1.4188",
      "ask": "1.4844",
      "open": "1.4407",
      "high": "1.5599",
      "low": "1.3294",
      "close": "1.4844",
      "average": "1.4236",
      "volume": "630114.03",
      "turnover": "897047.55",
      "trades": "79"
    },
    {
      "date": "2023-06-19",
      "bid": "1.4089",
      "ask": "1.5539",
      "open": "1.4844",
      "high": "1.5599",
      "low": "1.2916",
      "close": "1.3731",
      "average": "1.4081",
      "volume": "226936.66",
      "turnover": "319546.87",
      "trades": "53"
    },
    {
      "date": "2023-06-20",
      "bid": "1.3433",
      "ask": "1.3731",
      "open": "1.3731",
      "high": "1.4844",
      "low": "1.3413",
      "close": "1.3771",
      "average": "1.3681",
      "volume": "49340.27",
      "turnover": "67505.12",
      "trades": "17"
    },
    {
      "date": "2023-06-21",
      "bid": "1.3314",
      "ask": "1.3651",
      "open": "1.5559",
      "high": "1.5559",
      "low": "1.2837",
      "close": "1.3333",
      "average": "1.3226",
      "volume": "2834369.3",
      "turnover": "3774463.65",
      "trades": "76"
    },
    {
      "date": "2023-06-22",
      "bid": "1.3115",
      "ask": "1.3373",
      "open": "1.5579",
      "high": "1.5579",
      "low": "1.2817",
      "close": "1.3373",
      "average": "1.4057",
      "volume": "92042.99",
      "turnover": "129389.58",
      "trades": "33"
    },
    {
      "date": "2023-06-26",
      "bid": "1.2916",
      "ask": "1.3413",
      "open": "1.3373",
      "high": "1.5798",
      "low": "1.3373",
      "close": "1.3373",
      "average": "1.3962",
      "volume": "11152.48",
      "turnover": "15571.71",
      "trades": "29"
    },
    {
      "date": "2023-06-27",
      "bid": "1.3433",
      "ask": "1.3711",
      "open": "1.4705",
      "high": "1.4705",
      "low": "1.3413",
      "close": "1.3711",
      "average": "1.3605",
      "volume": "20240.74",
      "turnover": "27537.89",
      "trades": "23"
    },
    {
      "date": "2023-06-28",
      "bid": "1.3512",
      "ask": "1.4148",
      "open": "1.5102",
      "high": "1.5102",
      "low": "1.3512",
      "close": "1.3512",
      "average": "1.4655",
      "volume": "113741.08",
      "turnover": "166691.26",
      "trades": "21"
    },
    {
      "date": "2023-06-29",
      "bid": "1.3194",
      "ask": "1.4049",
      "open": "1.3512",
      "high": "1.387",
      "low": "1.3135",
      "close": "1.3194",
      "average": "1.3438",
      "volume": "53223.16",
      "turnover": "71520.56",
      "trades": "30"
    },
    {
      "date": "2023-06-30",
      "bid": "1.3433",
      "ask": "1.383",
      "open": "1.3194",
      "high": "1.3969",
      "low": "1.3194",
      "close": "1.385",
      "average": "1.3609",
      "volume": "12868.48",
      "turnover": "17513.26",
      "trades": "18"
    },
    {
      "date": "2023-07-03",
      "bid": "1.3532",
      "ask": "1.385",
      "open": "1.4307",
      "high": "1.5579",
      "low": "1.3532",
      "close": "1.385",
      "average": "1.3987",
      "volume": "188453.99",
      "turnover": "263612.11",
      "trades": "38"
    },
    {
      "date": "2023-07-04",
      "bid": "1.4108",
      "ask": "1.4248",
      "open": "1.3512",
      "high": "1.4685",
      "low": "1.3512",
      "close": "1.4287",
      "average": "1.4096",
      "volume": "44338.2",
      "turnover": "62501.32",
      "trades": "28"
    },
    {
      "date": "2023-07-05",
      "bid": "1.393",
      "ask": "1.4089",
      "open": "1.4287",
      "high": "1.4287",
      "low": "1.381",
      "close": "1.4089",
      "average": "1.3974",
      "volume": "10304.04",
      "turnover": "14399.85",
      "trades": "16"
    },
    {
      "date": "2023-07-06",
      "bid": "1.3791",
      "ask": "1.4585",
      "open": "1.4089",
      "high": "1.4844",
      "low": "1.3572",
      "close": "1.3791",
      "average": "1.4132",
      "volume": "39098.62",
      "turnover": "55259.18",
      "trades": "29"
    },
    {
      "date": "2023-07-07",
      "bid": "1.2876",
      "ask": "1.2916",
      "open": "1.391",
      "high": "1.4605",
      "low": "1.2141",
      "close": "1.2916",
      "average": "1.3352",
      "volume": "220366.54",
      "turnover": "294261.67",
      "trades": "56"
    },
    {
      "date": "2023-07-10",
      "bid": "1.3155",
      "ask": "1.381",
      "open": "1.2916",
      "high": "1.4307",
      "low": "1.2916",
      "close": "1.3155",
      "average": "1.3755",
      "volume": "19184.97",
      "turnover": "26388.71",
      "trades": "29"
    },
    {
      "date": "2023-07-11",
      "bid": "1.3333",
      "ask": "1.3751",
      "open": "1.2141",
      "high": "1.383",
      "low": "1.2141",
      "close": "1.3333",
      "average": "1.311",
      "volume": "7639.97",
      "turnover": "10016",
      "trades": "22"
    },
    {
      "date": "2023-07-12",
      "bid": "1.3413",
      "ask": "1.3691",
      "open": "1.383",
      "high": "1.383",
      "low": "1.2916",
      "close": "1.3711",
      "average": "1.366",
      "volume": "80055.15",
      "turnover": "109363.43",
      "trades": "43"
    },
    {
      "date": "2023-07-13",
      "bid": "1.4029",
      "ask": "1.5102",
      "open": "1.383",
      "high": "2.012",
      "low": "1.3552",
      "close": "1.5102",
      "average": "1.5982",
      "volume": "1647602.12",
      "turnover": "2633314.63",
      "trades": "486"
    },
    {
      "date": "2023-07-14",
      "bid": "1.2419",
      "ask": "1.2777",
      "open": "1.2797",
      "high": "1.4108",
      "low": "1.1823",
      "close": "1.2876",
      "average": "1.2254",
      "volume": "1218341.56",
      "turnover": "1493103.82",
      "trades": "325"
    },
    {
      "date": "2023-07-17",
      "bid": "1.2042",
      "ask": "1.2241",
      "open": "1.2876",
      "high": "1.3492",
      "low": "1.1942",
      "close": "1.2221",
      "average": "1.2346",
      "volume": "288821.34",
      "turnover": "356586.05",
      "trades": "62"
    },
    {
      "date": "2023-07-18",
      "bid": "1.1982",
      "ask": "1.2022",
      "open": "1.2221",
      "high": "1.2221",
      "low": "1.1724",
      "close": "1.2022",
      "average": "1.1933",
      "volume": "125702.75",
      "turnover": "150003.33",
      "trades": "60"
    },
    {
      "date": "2023-07-19",
      "bid": "1.0969",
      "ask": "1.1247",
      "open": "1.1128",
      "high": "1.1883",
      "low": "1.0075",
      "close": "1.0969",
      "average": "1.111",
      "volume": "555513.84",
      "turnover": "617178.44",
      "trades": "145"
    },
    {
      "date": "2023-07-20",
      "bid": "1.0949",
      "ask": "1.0989",
      "open": "1.0969",
      "high": "1.1307",
      "low": "1.0929",
      "close": "1.0929",
      "average": "1.1052",
      "volume": "71299.02",
      "turnover": "78807.77",
      "trades": "33"
    },
    {
      "date": "2023-07-21",
      "bid": "0.9836",
      "ask": "1.0094",
      "open": "1.083",
      "high": "1.1287",
      "low": "0.9836",
      "close": "1.0214",
      "average": "1.0182",
      "volume": "647882.92",
      "turnover": "659695.03",
      "trades": "132"
    },
    {
      "date": "2023-07-24",
      "bid": "1.0134",
      "ask": "1.1108",
      "open": "1.0929",
      "high": "1.1803",
      "low": "0.9846",
      "close": "1.0631",
      "average": "1.0274",
      "volume": "274941.37",
      "turnover": "282486.47",
      "trades": "83"
    },
    {
      "date": "2023-07-25",
      "bid": "1.0631",
      "ask": "1.0909",
      "open": "1.1426",
      "high": "1.1426",
      "low": "1.0134",
      "close": "1.0929",
      "average": "1.0692",
      "volume": "112345.13",
      "turnover": "120122.01",
      "trades": "51"
    },
    {
      "date": "2023-07-26",
      "bid": "1.1148",
      "ask": "1.1326",
      "open": "1.1108",
      "high": "1.1326",
      "low": "1.0532",
      "close": "1.1326",
      "average": "1.1034",
      "volume": "126670.96",
      "turnover": "139775.67",
      "trades": "41"
    },
    {
      "date": "2023-07-27",
      "bid": "1.1167",
      "ask": "1.1346",
      "open": "1.1326",
      "high": "1.1764",
      "low": "1.1148",
      "close": "1.1366",
      "average": "1.1384",
      "volume": "97516.07",
      "turnover": "111016.67",
      "trades": "28"
    },
    {
      "date": "2023-07-28",
      "bid": "1.1048",
      "ask": "1.1366",
      "open": "1.1128",
      "high": "1.1426",
      "low": "1.0452",
      "close": "1.1048",
      "average": "1.0918",
      "volume": "57941.4",
      "turnover": "63261.53",
      "trades": "41"
    },
    {
      "date": "2023-07-31",
      "bid": "1.083",
      "ask": "1.1167",
      "open": "1.1346",
      "high": "1.1823",
      "low": "1.1048",
      "close": "1.1247",
      "average": "1.1252",
      "volume": "289718.09",
      "turnover": "326011.39",
      "trades": "47"
    },
    {
      "date": "2023-08-01",
      "bid": "1.077",
      "ask": "1.1088",
      "open": "1.1803",
      "high": "1.1803",
      "low": "1.0631",
      "close": "1.1088",
      "average": "1.1059",
      "volume": "78407.59",
      "turnover": "86718.85",
      "trades": "38"
    },
    {
      "date": "2023-08-02",
      "bid": "1.0631",
      "ask": "1.1366",
      "open": "1.0631",
      "high": "1.1485",
      "low": "1.0055",
      "close": "1.1485",
      "average": "1.0634",
      "volume": "270190.92",
      "turnover": "287337.56",
      "trades": "45"
    },
    {
      "date": "2023-08-03",
      "bid": "1.073",
      "ask": "1.1167",
      "open": "1.1485",
      "high": "1.1485",
      "low": "1.0353",
      "close": "1.1267",
      "average": "1.1318",
      "volume": "13845.75",
      "turnover": "15671.34",
      "trades": "17"
    },
    {
      "date": "2023-08-04",
      "bid": "1.083",
      "ask": "1.1207",
      "open": "1.0929",
      "high": "1.1128",
      "low": "1.0452",
      "close": "1.1128",
      "average": "1.0838",
      "volume": "33525.9",
      "turnover": "36335.33",
      "trades": "22"
    },
    {
      "date": "2023-08-07",
      "bid": "1.0571",
      "ask": "1.1267",
      "open": "1.1128",
      "high": "1.1307",
      "low": "1.0472",
      "close": "1.1267",
      "average": "1.0964",
      "volume": "21477.67",
      "turnover": "23548.29",
      "trades": "18"
    },
    {
      "date": "2023-08-08",
      "bid": "1.0551",
      "ask": "1.071",
      "open": "1.0472",
      "high": "1.1167",
      "low": "1.0472",
      "close": "1.0551",
      "average": "1.0559",
      "volume": "92894.45",
      "turnover": "98096.98",
      "trades": "38"
    },
    {
      "date": "2023-08-09",
      "bid": "1.0452",
      "ask": "1.0611",
      "open": "1.0532",
      "high": "1.0651",
      "low": "1.0492",
      "close": "1.0611",
      "average": "1.0545",
      "volume": "48218.07",
      "turnover": "50851.38",
      "trades": "34"
    },
    {
      "date": "2023-08-10",
      "bid": "1.0651",
      "ask": "1.0929",
      "open": "1.0591",
      "high": "1.1108",
      "low": "1.0591",
      "close": "1.0631",
      "average": "1.0845",
      "volume": "73311.92",
      "turnover": "79506.47",
      "trades": "18"
    },
    {
      "date": "2023-08-11",
      "bid": "1.0651",
      "ask": "1.077",
      "open": "1.075",
      "high": "1.085",
      "low": "1.0631",
      "close": "1.085",
      "average": "1.0677",
      "volume": "58774.74",
      "turnover": "62754.67",
      "trades": "19"
    },
    {
      "date": "2023-08-14",
      "bid": "1.0631",
      "ask": "1.075",
      "open": "1.0929",
      "high": "1.0929",
      "low": "1.0432",
      "close": "1.075",
      "average": "1.0579",
      "volume": "31138.59",
      "turnover": "32942.43",
      "trades": "23"
    },
    {
      "date": "2023-08-15",
      "bid": "1.0293",
      "ask": "1.083",
      "open": "1.1108",
      "high": "1.1108",
      "low": "1.0631",
      "close": "1.083",
      "average": "1.0834",
      "volume": "17111.68",
      "turnover": "18538.92",
      "trades": "13"
    },
    {
      "date": "2023-08-16",
      "bid": "1.0333",
      "ask": "1.0432",
      "open": "1.083",
      "high": "1.1108",
      "low": "1.0293",
      "close": "1.0333",
      "average": "1.0371",
      "volume": "17176.09",
      "turnover": "17812.77",
      "trades": "15"
    },
    {
      "date": "2023-08-17",
      "bid": "1.0273",
      "ask": "1.073",
      "open": "1.0432",
      "high": "1.1028",
      "low": "1.0233",
      "close": "1.0233",
      "average": "1.0319",
      "volume": "6542.94",
      "turnover": "6752.05",
      "trades": "8"
    },
    {
      "date": "2023-08-18",
      "bid": "1.0214",
      "ask": "1.0233",
      "open": "1.0273",
      "high": "1.0432",
      "low": "1.0214",
      "close": "1.0233",
      "average": "1.0295",
      "volume": "66078.56",
      "turnover": "68032.84",
      "trades": "19"
    },
    {
      "date": "2023-08-21",
      "bid": "1.0154",
      "ask": "1.0233",
      "open": "1.0233",
      "high": "1.0631",
      "low": "1.0174",
      "close": "1.0233",
      "average": "1.0237",
      "volume": "46632.91",
      "turnover": "47741.27",
      "trades": "21"
    },
    {
      "date": "2023-08-22",
      "bid": "1.0233",
      "ask": "1.0373",
      "open": "1.0154",
      "high": "1.0432",
      "low": "0.9975",
      "close": "1.0233",
      "average": "1.0237",
      "volume": "10598.93",
      "turnover": "10851.08",
      "trades": "11"
    },
    {
      "date": "2023-08-23",
      "bid": "1.0432",
      "ask": "1.075",
      "open": "1.0233",
      "high": "1.077",
      "low": "0.9935",
      "close": "1.077",
      "average": "1.0235",
      "volume": "121555.16",
      "turnover": "124422.51",
      "trades": "16"
    },
    {
      "date": "2023-08-24",
      "bid": "1.0154",
      "ask": "1.0253",
      "open": "1.1128",
      "high": "1.1128",
      "low": "1.0154",
      "close": "1.0154",
      "average": "1.0318",
      "volume": "126381.1",
      "turnover": "130404.04",
      "trades": "38"
    },
    {
      "date": "2023-08-25",
      "bid": "1.0015",
      "ask": "1.0611",
      "open": "1.0154",
      "high": "1.0651",
      "low": "1.0015",
      "close": "1.0611",
      "average": "1.0497",
      "volume": "23662.67",
      "turnover": "24838.48",
      "trades": "19"
    },
    {
      "date": "2023-08-28",
      "bid": "1.0055",
      "ask": "1.0353",
      "open": "0.9995",
      "high": "1.0929",
      "low": "0.9995",
      "close": "1.0472",
      "average": "1.0156",
      "volume": "85808.02",
      "turnover": "87152.42",
      "trades": "41"
    },
    {
      "date": "2023-08-29",
      "bid": "1.0015",
      "ask": "1.0512",
      "open": "1.0472",
      "high": "1.0571",
      "low": "1.0154",
      "close": "1.0154",
      "average": "1.0378",
      "volume": "22115.76",
      "turnover": "22951.12",
      "trades": "13"
    },
    {
      "date": "2023-08-30",
      "bid": "0.9627",
      "ask": "1.0015",
      "open": "1.0651",
      "high": "1.0651",
      "low": "0.9538",
      "close": "0.9637",
      "average": "0.9941",
      "volume": "186593.06",
      "turnover": "185512.35",
      "trades": "51"
    },
    {
      "date": "2023-08-31",
      "bid": "0.9955",
      "ask": "1.0512",
      "open": "1.0591",
      "high": "1.0591",
      "low": "0.9935",
      "close": "0.9955",
      "average": "1.0511",
      "volume": "33966.72",
      "turnover": "35703.13",
      "trades": "20"
    },
    {
      "date": "2023-09-01",
      "bid": "1.0055",
      "ask": "1.0373",
      "open": "0.9975",
      "high": "1.0611",
      "low": "0.9975",
      "close": "1.0055",
      "average": "1.009",
      "volume": "126230.13",
      "turnover": "127376.35",
      "trades": "24"
    },
    {
      "date": "2023-09-04",
      "bid": "0.9995",
      "ask": "1.0233",
      "open": "1.0532",
      "high": "1.0532",
      "low": "0.9935",
      "close": "1.0035",
      "average": "0.997",
      "volume": "114431.5",
      "turnover": "114094.05",
      "trades": "20"
    },
    {
      "date": "2023-09-05",
      "bid": "0.9757",
      "ask": "1.0035",
      "open": "0.9935",
      "high": "1.0492",
      "low": "0.9757",
      "close": "1.0035",
      "average": "0.9867",
      "volume": "40011.47",
      "turnover": "39482.39",
      "trades": "24"
    },
    {
      "date": "2023-09-06",
      "bid": "0.9786",
      "ask": "0.9896",
      "open": "1.0035",
      "high": "1.0432",
      "low": "0.9389",
      "close": "0.9896",
      "average": "1.002",
      "volume": "114865.28",
      "turnover": "115093.77",
      "trades": "29"
    },
    {
      "date": "2023-09-07",
      "bid": "0.9876",
      "ask": "1.0432",
      "open": "0.9896",
      "high": "1.0432",
      "low": "0.9757",
      "close": "1.0432",
      "average": "0.9862",
      "volume": "13091.91",
      "turnover": "12911.36",
      "trades": "11"
    },
    {
      "date": "2023-09-08",
      "bid": "0.9925",
      "ask": "1.0412",
      "open": "0.9836",
      "high": "1.0412",
      "low": "0.9836",
      "close": "0.9925",
      "average": "0.9839",
      "volume": "192863.25",
      "turnover": "189768.87",
      "trades": "14"
    },
    {
      "date": "2023-09-11",
      "bid": "0.9876",
      "ask": "0.9925",
      "open": "0.9925",
      "high": "0.9925",
      "low": "0.9379",
      "close": "0.9876",
      "average": "0.9899",
      "volume": "12797.02",
      "turnover": "12668.33",
      "trades": "11"
    },
    {
      "date": "2023-09-12",
      "bid": "0.9766",
      "ask": "0.9935",
      "open": "1.0373",
      "high": "1.0373",
      "low": "0.9737",
      "close": "0.9766",
      "average": "0.9961",
      "volume": "45922.36",
      "turnover": "45745.01",
      "trades": "19"
    },
    {
      "date": "2023-09-13",
      "bid": "0.9955",
      "ask": "1.0214",
      "open": "0.9766",
      "high": "1.0353",
      "low": "0.9568",
      "close": "0.9935",
      "average": "1.0233",
      "volume": "20683.58",
      "turnover": "21168.31",
      "trades": "15"
    },
    {
      "date": "2023-09-14",
      "bid": "0.9955",
      "ask": "1.0313",
      "open": "0.9449",
      "high": "1.0333",
      "low": "0.9449",
      "close": "1.0035",
      "average": "0.9896",
      "volume": "30543.78",
      "turnover": "30227.98",
      "trades": "27"
    },
    {
      "date": "2023-09-15",
      "bid": "0.9141",
      "ask": "0.9548",
      "open": "1.0233",
      "high": "1.0233",
      "low": "0.9071",
      "close": "0.9548",
      "average": "0.9559",
      "volume": "408474.32",
      "turnover": "390488.78",
      "trades": "50"
    },
    {
      "date": "2023-09-18",
      "bid": "0.8972",
      "ask": "0.927",
      "open": "0.9548",
      "high": "0.9846",
      "low": "0.9141",
      "close": "0.9309",
      "average": "0.9305",
      "volume": "164425.97",
      "turnover": "153010.15",
      "trades": "24"
    },
    {
      "date": "2023-09-19",
      "bid": "0.9309",
      "ask": "0.9786",
      "open": "0.927",
      "high": "0.9488",
      "low": "0.9141",
      "close": "0.9309",
      "average": "0.928",
      "volume": "105538.5",
      "turnover": "97936.23",
      "trades": "21"
    },
    {
      "date": "2023-09-20",
      "bid": "0.9359",
      "ask": "1.0194",
      "open": "0.9925",
      "high": "1.0532",
      "low": "0.9369",
      "close": "1.0194",
      "average": "0.9943",
      "volume": "313398.88",
      "turnover": "311639.2",
      "trades": "28"
    },
    {
      "date": "2023-09-21",
      "bid": "0.9578",
      "ask": "0.9717",
      "open": "1.0214",
      "high": "1.0214",
      "low": "0.924",
      "close": "0.9717",
      "average": "0.9506",
      "volume": "136759.62",
      "turnover": "130007.87",
      "trades": "28"
    },
    {
      "date": "2023-09-22",
      "bid": "0.919",
      "ask": "0.9637",
      "open": "0.9538",
      "high": "1.0114",
      "low": "0.8226",
      "close": "0.9627",
      "average": "0.9269",
      "volume": "750433.27",
      "turnover": "695618.87",
      "trades": "152"
    },
    {
      "date": "2023-09-25",
      "bid": "0.9488",
      "ask": "0.9538",
      "open": "0.9737",
      "high": "0.9995",
      "low": "0.9429",
      "close": "0.9538",
      "average": "0.9588",
      "volume": "63413.48",
      "turnover": "60800.96",
      "trades": "46"
    },
    {
      "date": "2023-09-26",
      "bid": "0.916",
      "ask": "0.9528",
      "open": "0.9538",
      "high": "0.9697",
      "low": "0.917",
      "close": "0.917",
      "average": "0.9549",
      "volume": "157759.23",
      "turnover": "150645.9",
      "trades": "28"
    },
    {
      "date": "2023-09-27",
      "bid": "0.9538",
      "ask": "0.9637",
      "open": "0.9826",
      "high": "0.9826",
      "low": "0.8942",
      "close": "0.9478",
      "average": "0.9386",
      "volume": "65852.11",
      "turnover": "61811.61",
      "trades": "35"
    },
    {
      "date": "2023-09-28",
      "bid": "0.9538",
      "ask": "0.9558",
      "open": "0.9558",
      "high": "0.9737",
      "low": "0.9538",
      "close": "0.9558",
      "average": "0.9544",
      "volume": "423304.38",
      "turnover": "404023.42",
      "trades": "33"
    },
    {
      "date": "2023-09-29",
      "bid": "0.9538",
      "ask": "0.9637",
      "open": "0.9538",
      "high": "0.9786",
      "low": "0.9538",
      "close": "0.9637",
      "average": "0.954",
      "volume": "309261.36",
      "turnover": "295046.3",
      "trades": "29"
    },
    {
      "date": "2023-10-02",
      "bid": "0.9637",
      "ask": "0.9737",
      "open": "0.9637",
      "high": "1.0035",
      "low": "0.9637",
      "close": "0.9637",
      "average": "0.9806",
      "volume": "29224.32",
      "turnover": "28660.18",
      "trades": "25"
    },
    {
      "date": "2023-10-03",
      "bid": "0.9558",
      "ask": "0.9826",
      "open": "0.9637",
      "high": "0.9637",
      "low": "0.9538",
      "close": "0.9548",
      "average": "0.9543",
      "volume": "88940.1",
      "turnover": "84876.79",
      "trades": "15"
    },
    {
      "date": "2023-10-04",
      "bid": "0.9548",
      "ask": "0.9737",
      "open": "0.9548",
      "high": "0.9916",
      "low": "0.9538",
      "close": "0.9737",
      "average": "0.9547",
      "volume": "392352.98",
      "turnover": "374580.84",
      "trades": "37"
    },
    {
      "date": "2023-10-05",
      "bid": "0.9538",
      "ask": "0.9627",
      "open": "0.9568",
      "high": "0.9737",
      "low": "0.9538",
      "close": "0.9538",
      "average": "0.9565",
      "volume": "145662.69",
      "turnover": "139333.33",
      "trades": "25"
    },
    {
      "date": "2023-10-06",
      "bid": "0.9329",
      "ask": "0.9508",
      "open": "0.9637",
      "high": "0.9727",
      "low": "0.9329",
      "close": "0.9498",
      "average": "0.9529",
      "volume": "1000318.03",
      "turnover": "953264",
      "trades": "49"
    },
    {
      "date": "2023-10-09",
      "bid": "0.924",
      "ask": "0.9319",
      "open": "0.9329",
      "high": "0.9339",
      "low": "0.916",
      "close": "0.924",
      "average": "0.923",
      "volume": "5442.88",
      "turnover": "5023.88",
      "trades": "12"
    },
    {
      "date": "2023-10-10",
      "bid": "0.925",
      "ask": "0.9528",
      "open": "0.9538",
      "high": "0.9568",
      "low": "0.926",
      "close": "0.926",
      "average": "0.9507",
      "volume": "170109.4",
      "turnover": "161730.8",
      "trades": "25"
    },
    {
      "date": "2023-10-11",
      "bid": "0.919",
      "ask": "0.9429",
      "open": "0.9339",
      "high": "0.9647",
      "low": "0.9061",
      "close": "0.9439",
      "average": "0.9551",
      "volume": "341732.5",
      "turnover": "326393.94",
      "trades": "48"
    },
    {
      "date": "2023-10-12",
      "bid": "0.9339",
      "ask": "0.9439",
      "open": "0.9637",
      "high": "0.9637",
      "low": "0.925",
      "close": "0.9439",
      "average": "0.943",
      "volume": "147056.63",
      "turnover": "138677.82",
      "trades": "34"
    },
    {
      "date": "2023-10-13",
      "bid": "0.8942",
      "ask": "0.92",
      "open": "0.925",
      "high": "0.9528",
      "low": "0.8942",
      "close": "0.8942",
      "average": "0.912",
      "volume": "762003.44",
      "turnover": "694979.63",
      "trades": "114"
    },
    {
      "date": "2023-10-16",
      "bid": "0.8982",
      "ask": "0.9091",
      "open": "0.8962",
      "high": "0.9439",
      "low": "0.8962",
      "close": "0.9091",
      "average": "0.9117",
      "volume": "339191.21",
      "turnover": "309262.42",
      "trades": "65"
    },
    {
      "date": "2023-10-17",
      "bid": "0.919",
      "ask": "0.9409",
      "open": "0.8952",
      "high": "0.9141",
      "low": "0.8942",
      "close": "0.9141",
      "average": "0.9021",
      "volume": "558938.79",
      "turnover": "504279.78",
      "trades": "45"
    },
    {
      "date": "2023-10-18",
      "bid": "0.924",
      "ask": "0.9379",
      "open": "0.9141",
      "high": "0.9379",
      "low": "0.9061",
      "close": "0.924",
      "average": "0.9239",
      "volume": "289179.64",
      "turnover": "267172.83",
      "trades": "37"
    },
    {
      "date": "2023-10-19",
      "bid": "0.924",
      "ask": "0.929",
      "open": "0.924",
      "high": "0.9339",
      "low": "0.8942",
      "close": "0.929",
      "average": "0.9134",
      "volume": "548765.58",
      "turnover": "501236.44",
      "trades": "65"
    },
    {
      "date": "2023-10-20",
      "bid": "0.925",
      "ask": "0.9389",
      "open": "0.925",
      "high": "0.9419",
      "low": "0.8942",
      "close": "0.9399",
      "average": "0.9122",
      "volume": "857780.37",
      "turnover": "782443.57",
      "trades": "51"
    },
    {
      "date": "2023-10-23",
      "bid": "0.9091",
      "ask": "0.923",
      "open": "0.9061",
      "high": "0.929",
      "low": "0.9061",
      "close": "0.9081",
      "average": "0.9213",
      "volume": "104018.76",
      "turnover": "95841.08",
      "trades": "50"
    },
    {
      "date": "2023-10-24",
      "bid": "0.9568",
      "ask": "0.9925",
      "open": "0.9081",
      "high": "0.9955",
      "low": "0.9041",
      "close": "0.9568",
      "average": "0.9373",
      "volume": "655558.12",
      "turnover": "614458.98",
      "trades": "78"
    },
    {
      "date": "2023-10-25",
      "bid": "0.9439",
      "ask": "0.9627",
      "open": "0.9568",
      "high": "1.0313",
      "low": "0.9439",
      "close": "0.9439",
      "average": "0.9564",
      "volume": "376553.7",
      "turnover": "360139.53",
      "trades": "54"
    },
    {
      "date": "2023-10-26",
      "bid": "0.9568",
      "ask": "0.9935",
      "open": "0.9458",
      "high": "0.9935",
      "low": "0.929",
      "close": "0.9935",
      "average": "0.9603",
      "volume": "65008.7",
      "turnover": "62429.84",
      "trades": "38"
    },
    {
      "date": "2023-10-27",
      "bid": "0.9339",
      "ask": "0.9627",
      "open": "0.9935",
      "high": "0.9935",
      "low": "0.9339",
      "close": "0.9627",
      "average": "0.9698",
      "volume": "218260.04",
      "turnover": "211671.35",
      "trades": "30"
    },
    {
      "date": "2023-10-30",
      "bid": "0.9349",
      "ask": "0.9727",
      "open": "0.9339",
      "high": "0.9637",
      "low": "0.925",
      "close": "0.9369",
      "average": "0.9604",
      "volume": "74867.9",
      "turnover": "71900.85",
      "trades": "19"
    },
    {
      "date": "2023-10-31",
      "bid": "0.9429",
      "ask": "0.9737",
      "open": "0.9369",
      "high": "0.9737",
      "low": "0.9369",
      "close": "0.9667",
      "average": "0.9498",
      "volume": "59192.42",
      "turnover": "56224.93",
      "trades": "31"
    },
    {
      "date": "2023-11-01",
      "bid": "0.9538",
      "ask": "0.9617",
      "open": "0.9667",
      "high": "0.9727",
      "low": "0.9538",
      "close": "0.9538",
      "average": "0.9671",
      "volume": "11389",
      "turnover": "11015.1",
      "trades": "7"
    },
    {
      "date": "2023-11-02",
      "bid": "0.9478",
      "ask": "0.9637",
      "open": "0.9389",
      "high": "0.9906",
      "low": "0.9389",
      "close": "0.9637",
      "average": "0.9666",
      "volume": "39197.25",
      "turnover": "37892.34",
      "trades": "16"
    },
    {
      "date": "2023-11-03",
      "bid": "0.9439",
      "ask": "0.9598",
      "open": "0.9449",
      "high": "0.9906",
      "low": "0.9449",
      "close": "0.9468",
      "average": "0.9591",
      "volume": "37782.18",
      "turnover": "36238.66",
      "trades": "19"
    },
    {
      "date": "2023-11-06",
      "bid": "0.9538",
      "ask": "0.9757",
      "open": "0.9468",
      "high": "1.0094",
      "low": "0.9468",
      "close": "0.9568",
      "average": "0.969",
      "volume": "114698.21",
      "turnover": "111146.48",
      "trades": "43"
    },
    {
      "date": "2023-11-07",
      "bid": "0.9548",
      "ask": "0.9707",
      "open": "0.9637",
      "high": "0.9737",
      "low": "0.9449",
      "close": "0.9717",
      "average": "0.9683",
      "volume": "4257.28",
      "turnover": "4122.68",
      "trades": "10"
    },
    {
      "date": "2023-11-08",
      "bid": "0.9439",
      "ask": "0.9598",
      "open": "0.9717",
      "high": "0.9737",
      "low": "0.9439",
      "close": "0.9458",
      "average": "0.9498",
      "volume": "40328.5",
      "turnover": "38305.82",
      "trades": "18"
    },
    {
      "date": "2023-11-09",
      "bid": "0.9637",
      "ask": "0.9737",
      "open": "0.9458",
      "high": "0.9737",
      "low": "0.9439",
      "close": "0.9737",
      "average": "0.9598",
      "volume": "22239.55",
      "turnover": "21345.31",
      "trades": "26"
    },
    {
      "date": "2023-11-10",
      "bid": "0.9478",
      "ask": "0.9727",
      "open": "0.9647",
      "high": "0.9647",
      "low": "0.9429",
      "close": "0.9478",
      "average": "0.9583",
      "volume": "24811.03",
      "turnover": "23777.42",
      "trades": "14"
    },
    {
      "date": "2023-11-13",
      "bid": "0.8932",
      "ask": "0.9081",
      "open": "0.9478",
      "high": "0.9478",
      "low": "0.8445",
      "close": "0.8942",
      "average": "0.8816",
      "volume": "745172.55",
      "turnover": "656922.62",
      "trades": "92"
    },
    {
      "date": "2023-11-14",
      "bid": "0.8962",
      "ask": "0.9131",
      "open": "0.8972",
      "high": "0.9309",
      "low": "0.8942",
      "close": "0.9141",
      "average": "0.9083",
      "volume": "163830.15",
      "turnover": "148806.78",
      "trades": "23"
    },
    {
      "date": "2023-11-15",
      "bid": "0.916",
      "ask": "0.9339",
      "open": "0.9339",
      "high": "0.9826",
      "low": "0.915",
      "close": "0.9329",
      "average": "0.9428",
      "volume": "74178.48",
      "turnover": "69938.97",
      "trades": "16"
    },
    {
      "date": "2023-11-16",
      "bid": "0.9141",
      "ask": "0.9329",
      "open": "0.9131",
      "high": "0.9339",
      "low": "0.9041",
      "close": "0.9051",
      "average": "0.9077",
      "volume": "19340.97",
      "turnover": "17557.53",
      "trades": "7"
    },
    {
      "date": "2023-11-17",
      "bid": "0.924",
      "ask": "0.9329",
      "open": "0.9081",
      "high": "0.9329",
      "low": "0.9081",
      "close": "0.9329",
      "average": "0.9166",
      "volume": "30819.55",
      "turnover": "28251.97",
      "trades": "18"
    },
    {
      "date": "2023-11-20",
      "bid": "0.9439",
      "ask": "0.9657",
      "open": "0.9339",
      "high": "0.9727",
      "low": "0.9339",
      "close": "0.9637",
      "average": "0.9576",
      "volume": "87204.98",
      "turnover": "83508.77",
      "trades": "25"
    },
    {
      "date": "2023-11-21",
      "bid": "0.9111",
      "ask": "0.9309",
      "open": "0.9727",
      "high": "0.9727",
      "low": "0.9081",
      "close": "0.9309",
      "average": "0.9309",
      "volume": "94091.12",
      "turnover": "87595.2",
      "trades": "37"
    },
    {
      "date": "2023-11-22",
      "bid": "0.9111",
      "ask": "0.9419",
      "open": "0.9141",
      "high": "0.9429",
      "low": "0.9101",
      "close": "0.9429",
      "average": "0.9142",
      "volume": "40459.34",
      "turnover": "36986.5",
      "trades": "14"
    },
    {
      "date": "2023-11-23",
      "bid": "0.9598",
      "ask": "0.9737",
      "open": "0.9429",
      "high": "0.9935",
      "low": "0.9111",
      "close": "0.9935",
      "average": "0.9522",
      "volume": "228403.06",
      "turnover": "217490.13",
      "trades": "32"
    },
    {
      "date": "2023-11-24",
      "bid": "0.9916",
      "ask": "1.0094",
      "open": "1.0273",
      "high": "1.0273",
      "low": "0.9468",
      "close": "0.9955",
      "average": "0.9992",
      "volume": "135563.96",
      "turnover": "135457.77",
      "trades": "34"
    },
    {
      "date": "2023-11-27",
      "bid": "1.0015",
      "ask": "1.0134",
      "open": "1.0134",
      "high": "1.0194",
      "low": "1.0015",
      "close": "1.0015",
      "average": "1.0184",
      "volume": "74087.9",
      "turnover": "75456.73",
      "trades": "13"
    },
    {
      "date": "2023-11-28",
      "bid": "0.9757",
      "ask": "1.0134",
      "open": "1.0055",
      "high": "1.0194",
      "low": "0.9627",
      "close": "1.0134",
      "average": "1.0049",
      "volume": "233761.41",
      "turnover": "234912.85",
      "trades": "23"
    },
    {
      "date": "2023-11-29",
      "bid": "0.9677",
      "ask": "0.9796",
      "open": "1.0154",
      "high": "1.0293",
      "low": "0.9657",
      "close": "0.9806",
      "average": "0.9783",
      "volume": "108561.88",
      "turnover": "106217.24",
      "trades": "28"
    },
    {
      "date": "2023-11-30",
      "bid": "0.9935",
      "ask": "1.0055",
      "open": "0.9796",
      "high": "1.0055",
      "low": "0.9796",
      "close": "0.9935",
      "average": "0.9951",
      "volume": "79354.66",
      "turnover": "78974.24",
      "trades": "30"
    },
    {
      "date": "2023-12-01",
      "bid": "0.9836",
      "ask": "1.0114",
      "open": "0.9935",
      "high": "1.0114",
      "low": "0.9737",
      "close": "0.9836",
      "average": "0.9942",
      "volume": "204027.81",
      "turnover": "202852.14",
      "trades": "28"
    },
    {
      "date": "2023-12-04",
      "bid": "0.9826",
      "ask": "0.9935",
      "open": "0.9836",
      "high": "1.0094",
      "low": "0.9458",
      "close": "0.9935",
      "average": "0.9887",
      "volume": "73308.91",
      "turnover": "72478.84",
      "trades": "23"
    },
    {
      "date": "2023-12-05",
      "bid": "0.9786",
      "ask": "1.0094",
      "open": "0.9935",
      "high": "1.0094",
      "low": "0.9786",
      "close": "1.0094",
      "average": "0.9884",
      "volume": "32315.14",
      "turnover": "31940.55",
      "trades": "23"
    },
    {
      "date": "2023-12-06",
      "bid": "0.9896",
      "ask": "0.9935",
      "open": "0.9916",
      "high": "0.9935",
      "low": "0.9766",
      "close": "0.9935",
      "average": "0.9839",
      "volume": "57203.67",
      "turnover": "56291.34",
      "trades": "20"
    },
    {
      "date": "2023-12-07",
      "bid": "0.9757",
      "ask": "0.9955",
      "open": "1.0134",
      "high": "1.0134",
      "low": "0.9757",
      "close": "0.9757",
      "average": "0.9772",
      "volume": "4496.82",
      "turnover": "4394.58",
      "trades": "8"
    },
    {
      "date": "2023-12-08",
      "bid": "0.9776",
      "ask": "1.0194",
      "open": "0.9677",
      "high": "1.0353",
      "low": "0.9538",
      "close": "1.0194",
      "average": "0.994",
      "volume": "37392.68",
      "turnover": "37172.25",
      "trades": "17"
    },
    {
      "date": "2023-12-11",
      "bid": "0.9776",
      "ask": "0.9786",
      "open": "1.0174",
      "high": "1.0174",
      "low": "0.9727",
      "close": "0.9786",
      "average": "0.9791",
      "volume": "39472.01",
      "turnover": "38648.48",
      "trades": "20"
    },
    {
      "date": "2023-12-12",
      "bid": "0.9538",
      "ask": "0.9727",
      "open": "0.9786",
      "high": "0.9876",
      "low": "0.9439",
      "close": "0.9538",
      "average": "0.9738",
      "volume": "370772.65",
      "turnover": "361052.11",
      "trades": "29"
    },
    {
      "date": "2023-12-13",
      "bid": "0.9538",
      "ask": "0.9588",
      "open": "0.9538",
      "high": "0.9677",
      "low": "0.9538",
      "close": "0.9588",
      "average": "0.9587",
      "volume": "157390.87",
      "turnover": "150897.36",
      "trades": "25"
    },
    {
      "date": "2023-12-14",
      "bid": "0.9568",
      "ask": "0.9627",
      "open": "0.9558",
      "high": "0.9886",
      "low": "0.9538",
      "close": "0.9627",
      "average": "0.971",
      "volume": "685790.91",
      "turnover": "665767",
      "trades": "55"
    },
    {
      "date": "2023-12-15",
      "bid": "0.9409",
      "ask": "0.9429",
      "open": "0.9727",
      "high": "0.9727",
      "low": "0.9041",
      "close": "0.9429",
      "average": "0.9323",
      "volume": "186991.61",
      "turnover": "174341.81",
      "trades": "67"
    },
    {
      "date": "2023-12-18",
      "bid": "0.9319",
      "ask": "0.9468",
      "open": "0.9737",
      "high": "0.9935",
      "low": "0.928",
      "close": "0.9319",
      "average": "0.9455",
      "volume": "69696.75",
      "turnover": "65897.83",
      "trades": "49"
    },
    {
      "date": "2023-12-19",
      "bid": "0.929",
      "ask": "0.9389",
      "open": "0.9319",
      "high": "0.9478",
      "low": "0.918",
      "close": "0.9389",
      "average": "0.9343",
      "volume": "128249.07",
      "turnover": "119826.84",
      "trades": "28"
    },
    {
      "date": "2023-12-20",
      "bid": "0.9727",
      "ask": "0.9737",
      "open": "0.9379",
      "high": "0.9886",
      "low": "0.929",
      "close": "0.9757",
      "average": "0.9656",
      "volume": "119973.02",
      "turnover": "115853.34",
      "trades": "48"
    },
    {
      "date": "2023-12-21",
      "bid": "0.9637",
      "ask": "0.9687",
      "open": "0.9757",
      "high": "0.9757",
      "low": "0.9508",
      "close": "0.9627",
      "average": "0.9667",
      "volume": "37508.42",
      "turnover": "36260.98",
      "trades": "13"
    },
    {
      "date": "2023-12-22",
      "bid": "0.9389",
      "ask": "0.9528",
      "open": "0.9617",
      "high": "0.9617",
      "low": "0.9359",
      "close": "0.9538",
      "average": "0.9466",
      "volume": "46572.52",
      "turnover": "44091.97",
      "trades": "23"
    },
    {
      "date": "2023-12-27",
      "bid": "0.9588",
      "ask": "0.9637",
      "open": "0.9449",
      "high": "0.9707",
      "low": "0.9449",
      "close": "0.9637",
      "average": "0.9579",
      "volume": "54917.01",
      "turnover": "52607.72",
      "trades": "29"
    },
    {
      "date": "2023-12-28",
      "bid": "0.9508",
      "ask": "0.9687",
      "open": "0.9637",
      "high": "0.9687",
      "low": "0.9478",
      "close": "0.9508",
      "average": "0.9618",
      "volume": "92218.11",
      "turnover": "88707.69",
      "trades": "32"
    },
    {
      "date": "2023-12-29",
      "bid": "0.9419",
      "ask": "0.9508",
      "open": "0.9508",
      "high": "0.9667",
      "low": "0.8962",
      "close": "0.9508",
      "average": "0.9425",
      "volume": "116593.36",
      "turnover": "109892.26",
      "trades": "46"
    },
    {
      "date": "2024-01-02",
      "bid": "0.9568",
      "ask": "0.9727",
      "open": "0.9707",
      "high": "0.9896",
      "low": "0.9528",
      "close": "0.9578",
      "average": "0.9799",
      "volume": "92955.84",
      "turnover": "91093.07",
      "trades": "42"
    },
    {
      "date": "2024-01-03",
      "bid": "0.9309",
      "ask": "0.9429",
      "open": "0.9578",
      "high": "0.9588",
      "low": "0.9309",
      "close": "0.9309",
      "average": "0.9363",
      "volume": "188825.37",
      "turnover": "176816.01",
      "trades": "40"
    },
    {
      "date": "2024-01-04",
      "bid": "0.9329",
      "ask": "0.9429",
      "open": "0.9319",
      "high": "0.9608",
      "low": "0.9319",
      "close": "0.9429",
      "average": "0.9431",
      "volume": "83786.06",
      "turnover": "79022.12",
      "trades": "23"
    },
    {
      "date": "2024-01-05",
      "bid": "0.9339",
      "ask": "0.9429",
      "open": "0.9339",
      "high": "0.9339",
      "low": "0.9339",
      "close": "0.9339",
      "average": "0.9339",
      "volume": "208.33",
      "turnover": "194.58",
      "trades": "2"
    },
    {
      "date": "2024-01-08",
      "bid": "0.922",
      "ask": "0.929",
      "open": "0.9339",
      "high": "0.9339",
      "low": "0.9041",
      "close": "0.929",
      "average": "0.9249",
      "volume": "40493.56",
      "turnover": "37454.62",
      "trades": "27"
    },
    {
      "date": "2024-01-09",
      "bid": "0.9141",
      "ask": "0.9329",
      "open": "0.928",
      "high": "0.929",
      "low": "0.9131",
      "close": "0.924",
      "average": "0.9243",
      "volume": "377931.54",
      "turnover": "349337.93",
      "trades": "35"
    },
    {
      "date": "2024-01-10",
      "bid": "0.9101",
      "ask": "0.922",
      "open": "0.9439",
      "high": "0.9727",
      "low": "0.9081",
      "close": "0.92",
      "average": "0.9231",
      "volume": "360999",
      "turnover": "333241.87",
      "trades": "44"
    },
    {
      "date": "2024-01-11",
      "bid": "0.918",
      "ask": "0.9359",
      "open": "0.9598",
      "high": "0.9727",
      "low": "0.9141",
      "close": "0.9359",
      "average": "0.9335",
      "volume": "835790.41",
      "turnover": "780289.43",
      "trades": "103"
    },
    {
      "date": "2024-01-12",
      "bid": "0.9369",
      "ask": "0.9518",
      "open": "0.9538",
      "high": "0.9667",
      "low": "0.9339",
      "close": "0.9369",
      "average": "0.9535",
      "volume": "47679.62",
      "turnover": "45467.13",
      "trades": "21"
    },
    {
      "date": "2024-01-15",
      "bid": "0.93",
      "ask": "0.9339",
      "open": "0.9538",
      "high": "0.9538",
      "low": "0.93",
      "close": "0.9339",
      "average": "0.9398",
      "volume": "87308.64",
      "turnover": "82059.21",
      "trades": "41"
    },
    {
      "date": "2024-01-16",
      "bid": "0.926",
      "ask": "0.9528",
      "open": "0.9081",
      "high": "0.9528",
      "low": "0.9081",
      "close": "0.9528",
      "average": "0.9323",
      "volume": "19596.61",
      "turnover": "18271.61",
      "trades": "18"
    },
    {
      "date": "2024-01-17",
      "bid": "0.9349",
      "ask": "0.9796",
      "open": "0.9538",
      "high": "0.9796",
      "low": "0.926",
      "close": "0.9796",
      "average": "0.9666",
      "volume": "110103.76",
      "turnover": "106436.34",
      "trades": "24"
    },
    {
      "date": "2024-01-18",
      "bid": "0.9647",
      "ask": "0.9886",
      "open": "0.9896",
      "high": "1.0134",
      "low": "0.9409",
      "close": "0.9737",
      "average": "0.9795",
      "volume": "513979.6",
      "turnover": "503474.16",
      "trades": "70"
    },
    {
      "date": "2024-01-19",
      "bid": "0.9518",
      "ask": "0.9717",
      "open": "0.9429",
      "high": "1.0233",
      "low": "0.9429",
      "close": "0.9717",
      "average": "0.9718",
      "volume": "36338.93",
      "turnover": "35313.5",
      "trades": "22"
    },
    {
      "date": "2024-01-22",
      "bid": "0.9309",
      "ask": "0.9419",
      "open": "0.9578",
      "high": "0.9608",
      "low": "0.9429",
      "close": "0.9429",
      "average": "0.95",
      "volume": "13967.53",
      "turnover": "13270.81",
      "trades": "17"
    },
    {
      "date": "2024-01-23",
      "bid": "0.9349",
      "ask": "0.9458",
      "open": "0.924",
      "high": "0.9508",
      "low": "0.924",
      "close": "0.9508",
      "average": "0.9386",
      "volume": "32349.35",
      "turnover": "30365.47",
      "trades": "17"
    },
    {
      "date": "2024-01-24",
      "bid": "0.9379",
      "ask": "0.9508",
      "open": "0.9508",
      "high": "0.9508",
      "low": "0.93",
      "close": "0.9478",
      "average": "0.9445",
      "volume": "7368.23",
      "turnover": "6959.4",
      "trades": "14"
    },
    {
      "date": "2024-01-25",
      "bid": "0.922",
      "ask": "0.9339",
      "open": "0.9588",
      "high": "0.9598",
      "low": "0.92",
      "close": "0.9339",
      "average": "0.9373",
      "volume": "43968.84",
      "turnover": "41214.31",
      "trades": "38"
    },
    {
      "date": "2024-01-26",
      "bid": "0.9051",
      "ask": "0.925",
      "open": "0.9329",
      "high": "0.9339",
      "low": "0.8942",
      "close": "0.925",
      "average": "0.9108",
      "volume": "86967.46",
      "turnover": "79211.5",
      "trades": "45"
    },
    {
      "date": "2024-01-29",
      "bid": "0.8982",
      "ask": "0.9091",
      "open": "0.924",
      "high": "0.924",
      "low": "0.8962",
      "close": "0.9091",
      "average": "0.9029",
      "volume": "118404.97",
      "turnover": "106917.4",
      "trades": "34"
    },
    {
      "date": "2024-01-30",
      "bid": "0.8942",
      "ask": "0.9061",
      "open": "0.9081",
      "high": "0.9091",
      "low": "0.8942",
      "close": "0.8942",
      "average": "0.8992",
      "volume": "26334.8",
      "turnover": "23682.73",
      "trades": "27"
    },
    {
      "date": "2024-01-31",
      "bid": "0.9091",
      "ask": "0.922",
      "open": "0.8942",
      "high": "0.9091",
      "low": "0.8902",
      "close": "0.9091",
      "average": "0.9027",
      "volume": "42502.44",
      "turnover": "38368.74",
      "trades": "23"
    },
    {
      "date": "2024-02-01",
      "bid": "0.8991",
      "ask": "0.9001",
      "open": "0.927",
      "high": "0.927",
      "low": "0.8991",
      "close": "0.9001",
      "average": "0.9017",
      "volume": "43770.56",
      "turnover": "39471.31",
      "trades": "16"
    },
    {
      "date": "2024-02-02",
      "bid": "0.9041",
      "ask": "0.918",
      "open": "0.9001",
      "high": "0.921",
      "low": "0.8991",
      "close": "0.921",
      "average": "0.9069",
      "volume": "27053.41",
      "turnover": "24534.96",
      "trades": "17"
    },
    {
      "date": "2024-02-05",
      "bid": "0.8932",
      "ask": "0.9071",
      "open": "0.921",
      "high": "0.927",
      "low": "0.8922",
      "close": "0.9111",
      "average": "0.9124",
      "volume": "46799.98",
      "turnover": "42700.19",
      "trades": "25"
    },
    {
      "date": "2024-02-06",
      "bid": "0.8842",
      "ask": "0.8991",
      "open": "0.927",
      "high": "0.927",
      "low": "0.8743",
      "close": "0.8982",
      "average": "0.8919",
      "volume": "275496.93",
      "turnover": "245732.37",
      "trades": "52"
    },
    {
      "date": "2024-02-07",
      "bid": "0.8415",
      "ask": "0.8525",
      "open": "0.8942",
      "high": "0.8942",
      "low": "0.7938",
      "close": "0.8445",
      "average": "0.8357",
      "volume": "257571.03",
      "turnover": "215264.43",
      "trades": "58"
    },
    {
      "date": "2024-02-08",
      "bid": "0.8445",
      "ask": "0.8534",
      "open": "0.8644",
      "high": "0.8644",
      "low": "0.8346",
      "close": "0.8534",
      "average": "0.8538",
      "volume": "45839.83",
      "turnover": "39141.68",
      "trades": "15"
    },
    {
      "date": "2024-02-09",
      "bid": "0.8525",
      "ask": "0.8584",
      "open": "0.8525",
      "high": "0.8674",
      "low": "0.8207",
      "close": "0.8654",
      "average": "0.8391",
      "volume": "15717.75",
      "turnover": "13190.41",
      "trades": "24"
    },
    {
      "date": "2024-02-12",
      "bid": "0.8346",
      "ask": "0.8435",
      "open": "0.8654",
      "high": "0.8654",
      "low": "0.8246",
      "close": "0.8435",
      "average": "0.8372",
      "volume": "81641.32",
      "turnover": "68359.78",
      "trades": "41"
    },
    {
      "date": "2024-02-13",
      "bid": "0.8346",
      "ask": "0.8455",
      "open": "0.8425",
      "high": "0.8485",
      "low": "0.8316",
      "close": "0.8455",
      "average": "0.8386",
      "volume": "81736.93",
      "turnover": "68551.49",
      "trades": "26"
    },
    {
      "date": "2024-02-14",
      "bid": "0.8356",
      "ask": "0.8425",
      "open": "0.8346",
      "high": "0.8644",
      "low": "0.8296",
      "close": "0.8366",
      "average": "0.8516",
      "volume": "189846.91",
      "turnover": "161674.61",
      "trades": "30"
    },
    {
      "date": "2024-02-15",
      "bid": "0.8624",
      "ask": "0.8713",
      "open": "0.8475",
      "high": "0.8862",
      "low": "0.8475",
      "close": "0.8713",
      "average": "0.8586",
      "volume": "174829.65",
      "turnover": "150122.18",
      "trades": "55"
    },
    {
      "date": "2024-02-16",
      "bid": "0.8256",
      "ask": "0.8534",
      "open": "0.8693",
      "high": "0.8912",
      "low": "0.8127",
      "close": "0.8127",
      "average": "0.8551",
      "volume": "75781.76",
      "turnover": "64809.15",
      "trades": "38"
    },
    {
      "date": "2024-02-19",
      "bid": "0.8067",
      "ask": "0.8127",
      "open": "0.8743",
      "high": "0.8743",
      "low": "0.7948",
      "close": "0.8067",
      "average": "0.8039",
      "volume": "175389.24",
      "turnover": "141003.6",
      "trades": "47"
    },
    {
      "date": "2024-02-20",
      "bid": "0.775",
      "ask": "0.7948",
      "open": "0.8058",
      "high": "0.8058",
      "low": "0.7849",
      "close": "0.7948",
      "average": "0.7929",
      "volume": "70156.7",
      "turnover": "55632.16",
      "trades": "50"
    },
    {
      "date": "2024-02-21",
      "bid": "0.775",
      "ask": "0.7948",
      "open": "0.7938",
      "high": "0.8097",
      "low": "0.7531",
      "close": "0.8008",
      "average": "0.7923",
      "volume": "276299.07",
      "turnover": "218946.95",
      "trades": "34"
    },
    {
      "date": "2024-02-22",
      "bid": "0.7809",
      "ask": "0.7849",
      "open": "0.8147",
      "high": "0.8346",
      "low": "0.7571",
      "close": "0.7849",
      "average": "0.782",
      "volume": "46405.45",
      "turnover": "36291.62",
      "trades": "28"
    },
    {
      "date": "2024-02-23",
      "bid": "0.7928",
      "ask": "0.8008",
      "open": "0.7849",
      "high": "0.8246",
      "low": "0.7849",
      "close": "0.8058",
      "average": "0.8058",
      "volume": "108426.01",
      "turnover": "87369.44",
      "trades": "26"
    },
    {
      "date": "2024-02-26",
      "bid": "0.8048",
      "ask": "0.8256",
      "open": "0.8048",
      "high": "0.8375",
      "low": "0.7918",
      "close": "0.8018",
      "average": "0.8079",
      "volume": "1732.1",
      "turnover": "1399.6",
      "trades": "13"
    },
    {
      "date": "2024-02-27",
      "bid": "0.8067",
      "ask": "0.8326",
      "open": "0.8018",
      "high": "0.8306",
      "low": "0.8018",
      "close": "0.8306",
      "average": "0.8087",
      "volume": "45258.1",
      "turnover": "36605.35",
      "trades": "24"
    },
    {
      "date": "2024-02-28",
      "bid": "0.7968",
      "ask": "0.8117",
      "open": "0.8336",
      "high": "0.8336",
      "low": "0.7948",
      "close": "0.7958",
      "average": "0.809",
      "volume": "211281.31",
      "turnover": "170947.57",
      "trades": "60"
    },
    {
      "date": "2024-02-29",
      "bid": "0.7869",
      "ask": "0.7938",
      "open": "0.7928",
      "high": "0.8197",
      "low": "0.7928",
      "close": "0.7938",
      "average": "0.8003",
      "volume": "185315.87",
      "turnover": "148312.56",
      "trades": "49"
    },
    {
      "date": "2024-03-01",
      "bid": "0.7958",
      "ask": "0.8077",
      "open": "0.8197",
      "high": "0.8197",
      "low": "0.7829",
      "close": "0.8077",
      "average": "0.8067",
      "volume": "108101.93",
      "turnover": "87211.28",
      "trades": "30"
    },
    {
      "date": "2024-03-04",
      "bid": "0.7948",
      "ask": "0.8077",
      "open": "0.7948",
      "high": "0.8077",
      "low": "0.7849",
      "close": "0.8077",
      "average": "0.7992",
      "volume": "8986.6",
      "turnover": "7182.4",
      "trades": "14"
    },
    {
      "date": "2024-03-05",
      "bid": "0.7899",
      "ask": "0.7948",
      "open": "0.8087",
      "high": "0.8087",
      "low": "0.7899",
      "close": "0.7948",
      "average": "0.7952",
      "volume": "51066.33",
      "turnover": "40611.18",
      "trades": "19"
    },
    {
      "date": "2024-03-06",
      "bid": "0.77",
      "ask": "0.7948",
      "open": "0.7948",
      "high": "0.8058",
      "low": "0.7581",
      "close": "0.7948",
      "average": "0.7834",
      "volume": "138083.11",
      "turnover": "108175.59",
      "trades": "39"
    },
    {
      "date": "2024-03-07",
      "bid": "0.774",
      "ask": "0.7889",
      "open": "0.7948",
      "high": "0.8167",
      "low": "0.766",
      "close": "0.7899",
      "average": "0.7988",
      "volume": "328537.92",
      "turnover": "262463.1",
      "trades": "49"
    },
    {
      "date": "2024-03-08",
      "bid": "0.7948",
      "ask": "0.8048",
      "open": "0.7938",
      "high": "0.8107",
      "low": "0.766",
      "close": "0.8107",
      "average": "0.784",
      "volume": "48337.84",
      "turnover": "37896.71",
      "trades": "29"
    },
    {
      "date": "2024-03-11",
      "bid": "0.7859",
      "ask": "0.8018",
      "open": "0.7849",
      "high": "0.8018",
      "low": "0.7769",
      "close": "0.8018",
      "average": "0.7907",
      "volume": "68537.32",
      "turnover": "54200.76",
      "trades": "25"
    },
    {
      "date": "2024-03-12",
      "bid": "0.8008",
      "ask": "0.8087",
      "open": "0.7849",
      "high": "0.8087",
      "low": "0.7849",
      "close": "0.8008",
      "average": "0.803",
      "volume": "11945.57",
      "turnover": "9592.72",
      "trades": "12"
    },
    {
      "date": "2024-03-13",
      "bid": "0.766",
      "ask": "0.773",
      "open": "0.8008",
      "high": "0.8147",
      "low": "0.772",
      "close": "0.773",
      "average": "0.7794",
      "volume": "224214.21",
      "turnover": "174764.84",
      "trades": "61"
    },
    {
      "date": "2024-03-14",
      "bid": "0.7511",
      "ask": "0.762",
      "open": "0.7938",
      "high": "0.7938",
      "low": "0.7451",
      "close": "0.763",
      "average": "0.7727",
      "volume": "775760.62",
      "turnover": "599458.43",
      "trades": "93"
    },
    {
      "date": "2024-03-15",
      "bid": "0.7402",
      "ask": "0.7451",
      "open": "0.763",
      "high": "0.763",
      "low": "0.7352",
      "close": "0.7451",
      "average": "0.7438",
      "volume": "306226.91",
      "turnover": "227784.25",
      "trades": "87"
    },
    {
      "date": "2024-03-18",
      "bid": "0.7352",
      "ask": "0.7441",
      "open": "0.7441",
      "high": "0.7451",
      "low": "0.7372",
      "close": "0.7441",
      "average": "0.7441",
      "volume": "559856.68",
      "turnover": "416628.45",
      "trades": "75"
    },
    {
      "date": "2024-03-19",
      "bid": "0.7432",
      "ask": "0.7451",
      "open": "0.7441",
      "high": "0.7451",
      "low": "0.7302",
      "close": "0.7451",
      "average": "0.7439",
      "volume": "804945.7",
      "turnover": "598759.9",
      "trades": "57"
    },
    {
      "date": "2024-03-20",
      "bid": "0.7203",
      "ask": "0.7243",
      "open": "0.7372",
      "high": "0.7441",
      "low": "0.7193",
      "close": "0.7243",
      "average": "0.7345",
      "volume": "264200.52",
      "turnover": "194080.63",
      "trades": "46"
    },
    {
      "date": "2024-03-21",
      "bid": "0.7362",
      "ask": "0.7441",
      "open": "0.7233",
      "high": "0.7441",
      "low": "0.7213",
      "close": "0.7362",
      "average": "0.7393",
      "volume": "546971.08",
      "turnover": "404378.86",
      "trades": "48"
    },
    {
      "date": "2024-03-22",
      "bid": "0.7382",
      "ask": "0.7451",
      "open": "0.7441",
      "high": "0.7451",
      "low": "0.7372",
      "close": "0.7451",
      "average": "0.7446",
      "volume": "473905.73",
      "turnover": "352933.98",
      "trades": "45"
    },
    {
      "date": "2024-03-25",
      "bid": "0.7253",
      "ask": "0.7352",
      "open": "0.7441",
      "high": "0.7451",
      "low": "0.7163",
      "close": "0.7253",
      "average": "0.7363",
      "volume": "189397.03",
      "turnover": "139466.75",
      "trades": "35"
    },
    {
      "date": "2024-03-26",
      "bid": "0.766",
      "ask": "0.7859",
      "open": "0.7342",
      "high": "0.7948",
      "low": "0.7253",
      "close": "0.761",
      "average": "0.7527",
      "volume": "465960.8",
      "turnover": "350757.84",
      "trades": "73"
    },
    {
      "date": "2024-03-27",
      "bid": "0.7859",
      "ask": "0.8117",
      "open": "0.8038",
      "high": "0.8117",
      "low": "0.7819",
      "close": "0.8117",
      "average": "0.7955",
      "volume": "1116306.52",
      "turnover": "888125.26",
      "trades": "122"
    },
    {
      "date": "2024-03-28",
      "bid": "0.8445",
      "ask": "0.8534",
      "open": "0.7849",
      "high": "0.8544",
      "low": "0.7849",
      "close": "0.8534",
      "average": "0.8456",
      "volume": "50763.39",
      "turnover": "42927.79",
      "trades": "46"
    },
    {
      "date": "2024-04-02",
      "bid": "0.8485",
      "ask": "0.8882",
      "open": "0.8743",
      "high": "0.922",
      "low": "0.8425",
      "close": "0.8942",
      "average": "0.8825",
      "volume": "637585.92",
      "turnover": "562670.99",
      "trades": "118"
    },
    {
      "date": "2024-04-03",
      "bid": "0.8644",
      "ask": "0.93",
      "open": "0.8942",
      "high": "0.9319",
      "low": "0.8564",
      "close": "0.9319",
      "average": "0.9069",
      "volume": "2636638.85",
      "turnover": "2391258.61",
      "trades": "363"
    },
    {
      "date": "2024-04-04",
      "bid": "0.9061",
      "ask": "0.928",
      "open": "0.9319",
      "high": "0.9617",
      "low": "0.8485",
      "close": "0.928",
      "average": "0.9171",
      "volume": "447054.62",
      "turnover": "410034.42",
      "trades": "47"
    },
    {
      "date": "2024-04-05",
      "bid": "0.9021",
      "ask": "0.9041",
      "open": "0.922",
      "high": "0.922",
      "low": "0.8942",
      "close": "0.9041",
      "average": "0.9049",
      "volume": "106850.91",
      "turnover": "96692.91",
      "trades": "33"
    },
    {
      "date": "2024-04-08",
      "bid": "0.8783",
      "ask": "0.8902",
      "open": "0.9041",
      "high": "0.9141",
      "low": "0.8664",
      "close": "0.8783",
      "average": "0.8909",
      "volume": "126855.14",
      "turnover": "113027.23",
      "trades": "39"
    },
    {
      "date": "2024-04-09",
      "bid": "0.8703",
      "ask": "0.8862",
      "open": "0.8505",
      "high": "0.9121",
      "low": "0.8505",
      "close": "0.8703",
      "average": "0.8777",
      "volume": "12999.32",
      "turnover": "11409.95",
      "trades": "19"
    },
    {
      "date": "2024-04-10",
      "bid": "0.8346",
      "ask": "0.8544",
      "open": "0.9101",
      "high": "0.9101",
      "low": "0.8346",
      "close": "0.8346",
      "average": "0.8625",
      "volume": "150356.78",
      "turnover": "129692.5",
      "trades": "36"
    },
    {
      "date": "2024-04-11",
      "bid": "0.8366",
      "ask": "0.8505",
      "open": "0.8703",
      "high": "0.8703",
      "low": "0.8346",
      "close": "0.8505",
      "average": "0.8559",
      "volume": "10953.21",
      "turnover": "9376.17",
      "trades": "15"
    },
    {
      "date": "2024-04-12",
      "bid": "0.8604",
      "ask": "0.8723",
      "open": "0.8425",
      "high": "0.8842",
      "low": "0.8346",
      "close": "0.8644",
      "average": "0.8555",
      "volume": "105323.12",
      "turnover": "90107.65",
      "trades": "34"
    },
    {
      "date": "2024-04-15",
      "bid": "0.8366",
      "ask": "0.8525",
      "open": "0.8902",
      "high": "0.8902",
      "low": "0.8346",
      "close": "0.8366",
      "average": "0.8538",
      "volume": "21480.69",
      "turnover": "18341.99",
      "trades": "20"
    },
    {
      "date": "2024-04-16",
      "bid": "0.8067",
      "ask": "0.8723",
      "open": "0.8445",
      "high": "0.8842",
      "low": "0.8385",
      "close": "0.8763",
      "average": "0.8566",
      "volume": "14171.84",
      "turnover": "12140.47",
      "trades": "13"
    },
    {
      "date": "2024-04-17",
      "bid": "0.8405",
      "ask": "0.8723",
      "open": "0.8425",
      "high": "0.8803",
      "low": "0.8425",
      "close": "0.8723",
      "average": "0.8557",
      "volume": "9946.75",
      "turnover": "8512.11",
      "trades": "13"
    },
    {
      "date": "2024-04-18",
      "bid": "0.8286",
      "ask": "0.8525",
      "open": "0.8723",
      "high": "0.8723",
      "low": "0.8246",
      "close": "0.8346",
      "average": "0.8496",
      "volume": "17919.86",
      "turnover": "15224.19",
      "trades": "21"
    },
    {
      "date": "2024-04-19",
      "bid": "0.8465",
      "ask": "0.8942",
      "open": "0.8544",
      "high": "0.9141",
      "low": "0.8067",
      "close": "0.9141",
      "average": "0.8436",
      "volume": "64413.89",
      "turnover": "54342.23",
      "trades": "25"
    },
    {
      "date": "2024-04-22",
      "bid": "0.8604",
      "ask": "0.8823",
      "open": "0.9141",
      "high": "0.9141",
      "low": "0.8544",
      "close": "0.8544",
      "average": "0.8753",
      "volume": "73780.93",
      "turnover": "64583.51",
      "trades": "20"
    },
    {
      "date": "2024-04-23",
      "bid": "0.8743",
      "ask": "0.8942",
      "open": "0.8544",
      "high": "0.9021",
      "low": "0.8544",
      "close": "0.8982",
      "average": "0.8681",
      "volume": "13643.45",
      "turnover": "11845.07",
      "trades": "11"
    },
    {
      "date": "2024-04-24",
      "bid": "0.8743",
      "ask": "0.8942",
      "open": "0.8982",
      "high": "0.9041",
      "low": "0.8683",
      "close": "0.8942",
      "average": "0.8956",
      "volume": "237259.83",
      "turnover": "212503.17",
      "trades": "28"
    },
    {
      "date": "2024-04-25",
      "bid": "0.8167",
      "ask": "0.8743",
      "open": "0.9041",
      "high": "0.9061",
      "low": "0.8544",
      "close": "0.8544",
      "average": "0.876",
      "volume": "66585.81",
      "turnover": "58333.07",
      "trades": "26"
    },
    {
      "date": "2024-04-26",
      "bid": "0.8783",
      "ask": "0.8982",
      "open": "0.9141",
      "high": "0.9141",
      "low": "0.8743",
      "close": "0.9041",
      "average": "0.8937",
      "volume": "1684444.28",
      "turnover": "1505387.48",
      "trades": "127"
    },
    {
      "date": "2024-04-29",
      "bid": "0.8763",
      "ask": "0.8942",
      "open": "0.916",
      "high": "0.916",
      "low": "0.8763",
      "close": "0.8803",
      "average": "0.8855",
      "volume": "14293.62",
      "turnover": "12657.85",
      "trades": "17"
    },
    {
      "date": "2024-04-30",
      "bid": "0.8445",
      "ask": "0.8584",
      "open": "0.8683",
      "high": "0.8683",
      "low": "0.8425",
      "close": "0.8584",
      "average": "0.8603",
      "volume": "18902.16",
      "turnover": "16261.61",
      "trades": "12"
    },
    {
      "date": "2024-05-02",
      "bid": "0.8366",
      "ask": "0.8564",
      "open": "0.8902",
      "high": "0.8902",
      "low": "0.8584",
      "close": "0.8584",
      "average": "0.8675",
      "volume": "27831.39",
      "turnover": "24142.78",
      "trades": "21"
    },
    {
      "date": "2024-05-03",
      "bid": "0.8683",
      "ask": "0.8842",
      "open": "0.767",
      "high": "0.8823",
      "low": "0.767",
      "close": "0.8703",
      "average": "0.8517",
      "volume": "66519.38",
      "turnover": "56654.42",
      "trades": "19"
    },
    {
      "date": "2024-05-06",
      "bid": "0.8842",
      "ask": "0.9319",
      "open": "0.8703",
      "high": "0.924",
      "low": "0.8703",
      "close": "0.924",
      "average": "0.894",
      "volume": "68764.78",
      "turnover": "61479.82",
      "trades": "15"
    },
    {
      "date": "2024-05-07",
      "bid": "0.8902",
      "ask": "0.9061",
      "open": "0.924",
      "high": "0.9339",
      "low": "0.8823",
      "close": "0.9061",
      "average": "0.9127",
      "volume": "421958.75",
      "turnover": "385129.4",
      "trades": "47"
    },
    {
      "date": "2024-05-08",
      "bid": "0.8763",
      "ask": "0.9101",
      "open": "0.9041",
      "high": "0.9101",
      "low": "0.8644",
      "close": "0.9101",
      "average": "0.8861",
      "volume": "433557.1",
      "turnover": "384224.98",
      "trades": "68"
    },
    {
      "date": "2024-05-10",
      "bid": "0.8962",
      "ask": "0.93",
      "open": "0.9101",
      "high": "0.9399",
      "low": "0.8445",
      "close": "0.8962",
      "average": "0.8898",
      "volume": "274907.15",
      "turnover": "244628.2",
      "trades": "53"
    },
    {
      "date": "2024-05-13",
      "bid": "0.9021",
      "ask": "0.9339",
      "open": "0.9141",
      "high": "0.9379",
      "low": "0.8962",
      "close": "0.9339",
      "average": "0.9201",
      "volume": "42891.93",
      "turnover": "39468.48",
      "trades": "20"
    },
    {
      "date": "2024-05-14",
      "bid": "0.9876",
      "ask": "0.9935",
      "open": "0.9339",
      "high": "1.0333",
      "low": "0.9339",
      "close": "0.9935",
      "average": "0.9926",
      "volume": "224141.74",
      "turnover": "222507.48",
      "trades": "69"
    },
    {
      "date": "2024-05-15",
      "bid": "1.2916",
      "ask": "1.3165",
      "open": "0.9935",
      "high": "1.4407",
      "low": "0.9935",
      "close": "1.3115",
      "average": "1.2021",
      "volume": "621562.21",
      "turnover": "747177.54",
      "trades": "255"
    },
    {
      "date": "2024-05-16",
      "bid": "1.0532",
      "ask": "1.073",
      "open": "1.3115",
      "high": "1.3363",
      "low": "0.9985",
      "close": "1.0581",
      "average": "1.1083",
      "volume": "788372.46",
      "turnover": "873777.91",
      "trades": "135"
    },
    {
      "date": "2024-05-17",
      "bid": "1.0879",
      "ask": "1.1078",
      "open": "1.1674",
      "high": "1.227",
      "low": "1.0432",
      "close": "1.083",
      "average": "1.0769",
      "volume": "874859.85",
      "turnover": "942219.12",
      "trades": "83"
    },
    {
      "date": "2024-05-20",
      "bid": "0.9896",
      "ask": "1.0383",
      "open": "1.1078",
      "high": "1.1128",
      "low": "0.9935",
      "close": "1.0333",
      "average": "1.0565",
      "volume": "476058.53",
      "turnover": "503013.75",
      "trades": "71"
    },
    {
      "date": "2024-05-21",
      "bid": "1.0084",
      "ask": "1.0233",
      "open": "1.0333",
      "high": "1.0482",
      "low": "0.9876",
      "close": "1.0084",
      "average": "0.9951",
      "volume": "392509.98",
      "turnover": "390635.37",
      "trades": "40"
    },
    {
      "date": "2024-05-22",
      "bid": "1.0383",
      "ask": "1.0631",
      "open": "1.0432",
      "high": "1.083",
      "low": "0.9935",
      "close": "1.0333",
      "average": "1.0432",
      "volume": "101692.85",
      "turnover": "106094.56",
      "trades": "27"
    },
    {
      "date": "2024-05-23",
      "bid": "0.9737",
      "ask": "0.9935",
      "open": "1.0333",
      "high": "1.073",
      "low": "0.9737",
      "close": "0.9737",
      "average": "1.0015",
      "volume": "637741.92",
      "turnover": "638714.51",
      "trades": "60"
    },
    {
      "date": "2024-05-24",
      "bid": "1.0184",
      "ask": "1.0482",
      "open": "1.0233",
      "high": "1.0482",
      "low": "0.9757",
      "close": "1.0432",
      "average": "1.0127",
      "volume": "143126.44",
      "turnover": "144950.09",
      "trades": "40"
    },
    {
      "date": "2024-05-27",
      "bid": "1.0035",
      "ask": "1.0283",
      "open": "1.0432",
      "high": "1.0532",
      "low": "0.9836",
      "close": "1.0283",
      "average": "1.0011",
      "volume": "517334.11",
      "turnover": "517947.36",
      "trades": "53"
    },
    {
      "date": "2024-05-28",
      "bid": "0.9816",
      "ask": "0.9935",
      "open": "1.0184",
      "high": "1.0283",
      "low": "0.9737",
      "close": "0.9935",
      "average": "0.9994",
      "volume": "557369.74",
      "turnover": "557076.85",
      "trades": "51"
    },
    {
      "date": "2024-05-29",
      "bid": "0.9935",
      "ask": "1.0184",
      "open": "1.0184",
      "high": "1.0184",
      "low": "0.9935",
      "close": "1.0184",
      "average": "1.0007",
      "volume": "345140.34",
      "turnover": "345380.66",
      "trades": "24"
    },
    {
      "date": "2024-05-30",
      "bid": "0.9836",
      "ask": "0.9985",
      "open": "0.9935",
      "high": "1.0283",
      "low": "0.9836",
      "close": "0.9985",
      "average": "0.9935",
      "volume": "240079.91",
      "turnover": "238531.41",
      "trades": "34"
    },
    {
      "date": "2024-05-31",
      "bid": "0.9836",
      "ask": "0.9916",
      "open": "0.9985",
      "high": "1.0134",
      "low": "0.9737",
      "close": "0.9935",
      "average": "0.9948",
      "volume": "318942.42",
      "turnover": "317323.48",
      "trades": "42"
    },
    {
      "date": "2024-06-03",
      "bid": "0.9935",
      "ask": "1.0134",
      "open": "0.9935",
      "high": "1.0283",
      "low": "0.9935",
      "close": "1.0184",
      "average": "1.0095",
      "volume": "30388.79",
      "turnover": "30680.63",
      "trades": "25"
    },
    {
      "date": "2024-06-04",
      "bid": "0.9816",
      "ask": "0.9916",
      "open": "1.0184",
      "high": "1.0184",
      "low": "0.9538",
      "close": "0.9916",
      "average": "0.9779",
      "volume": "271612.03",
      "turnover": "265627.05",
      "trades": "55"
    },
    {
      "date": "2024-06-05",
      "bid": "0.9776",
      "ask": "0.9836",
      "open": "0.9896",
      "high": "1.0283",
      "low": "0.9757",
      "close": "0.9776",
      "average": "0.9824",
      "volume": "152161.35",
      "turnover": "149498.94",
      "trades": "27"
    },
    {
      "date": "2024-06-07",
      "bid": "0.9657",
      "ask": "0.9737",
      "open": "0.9776",
      "high": "1.0184",
      "low": "0.9617",
      "close": "0.9737",
      "average": "0.9773",
      "volume": "312004.95",
      "turnover": "304940.37",
      "trades": "30"
    },
    {
      "date": "2024-06-10",
      "bid": "0.9737",
      "ask": "0.9757",
      "open": "1.0134",
      "high": "1.0134",
      "low": "0.9617",
      "close": "0.9737",
      "average": "0.9774",
      "volume": "1038520.91",
      "turnover": "1015108.41",
      "trades": "36"
    },
    {
      "date": "2024-06-11",
      "bid": "0.9796",
      "ask": "1.0184",
      "open": "0.9637",
      "high": "1.083",
      "low": "0.9637",
      "close": "1.0184",
      "average": "1.013",
      "volume": "907076.35",
      "turnover": "918926.04",
      "trades": "82"
    },
    {
      "date": "2024-06-12",
      "bid": "0.9935",
      "ask": "1.0035",
      "open": "0.9935",
      "high": "1.0333",
      "low": "0.9558",
      "close": "1.0035",
      "average": "0.9956",
      "volume": "682382.06",
      "turnover": "679443.5",
      "trades": "89"
    },
    {
      "date": "2024-06-13",
      "bid": "0.9876",
      "ask": "1.0035",
      "open": "0.9985",
      "high": "1.0233",
      "low": "0.9935",
      "close": "1.0035",
      "average": "1.0017",
      "volume": "199368.95",
      "turnover": "199723.1",
      "trades": "34"
    },
    {
      "date": "2024-06-14",
      "bid": "0.9935",
      "ask": "1.0084",
      "open": "0.9935",
      "high": "1.0184",
      "low": "0.9935",
      "close": "0.9935",
      "average": "1.0014",
      "volume": "198761.05",
      "turnover": "199048.21",
      "trades": "43"
    },
    {
      "date": "2024-06-17",
      "bid": "1.0383",
      "ask": "1.0432",
      "open": "1.0035",
      "high": "1.0432",
      "low": "0.9935",
      "close": "1.0383",
      "average": "1.0148",
      "volume": "234780.94",
      "turnover": "238269.32",
      "trades": "45"
    },
    {
      "date": "2024-06-18",
      "bid": "1.0532",
      "ask": "1.078",
      "open": "1.0383",
      "high": "1.083",
      "low": "1.0383",
      "close": "1.078",
      "average": "1.0552",
      "volume": "164393.76",
      "turnover": "173488.5",
      "trades": "52"
    },
    {
      "date": "2024-06-19",
      "bid": "1.0134",
      "ask": "1.0432",
      "open": "1.0929",
      "high": "1.0929",
      "low": "0.9896",
      "close": "1.0184",
      "average": "1.0086",
      "volume": "1961920.91",
      "turnover": "1978911.53",
      "trades": "130"
    },
    {
      "date": "2024-06-20",
      "bid": "1.0631",
      "ask": "1.0879",
      "open": "1.0383",
      "high": "1.0681",
      "low": "1.0134",
      "close": "1.0631",
      "average": "1.0553",
      "volume": "155953.66",
      "turnover": "164588.29",
      "trades": "34"
    },
    {
      "date": "2024-06-24",
      "bid": "1.0631",
      "ask": "1.083",
      "open": "1.0631",
      "high": "1.0879",
      "low": "1.0383",
      "close": "1.0631",
      "average": "1.0567",
      "volume": "70344.91",
      "turnover": "74336.94",
      "trades": "24"
    },
    {
      "date": "2024-06-25",
      "bid": "1.0482",
      "ask": "1.083",
      "open": "1.0035",
      "high": "1.1028",
      "low": "1.0035",
      "close": "1.083",
      "average": "1.053",
      "volume": "34220.35",
      "turnover": "36035.03",
      "trades": "29"
    },
    {
      "date": "2024-06-26",
      "bid": "1.073",
      "ask": "1.078",
      "open": "1.0482",
      "high": "1.078",
      "low": "1.0482",
      "close": "1.078",
      "average": "1.0583",
      "volume": "33304.48",
      "turnover": "35249.48",
      "trades": "15"
    },
    {
      "date": "2024-06-27",
      "bid": "1.0631",
      "ask": "1.078",
      "open": "1.0035",
      "high": "1.1078",
      "low": "1.0035",
      "close": "1.0631",
      "average": "1.0523",
      "volume": "51751.72",
      "turnover": "54456.55",
      "trades": "29"
    },
    {
      "date": "2024-06-28",
      "bid": "1.083",
      "ask": "1.1028",
      "open": "1.0631",
      "high": "1.1277",
      "low": "1.0631",
      "close": "1.0929",
      "average": "1.0924",
      "volume": "199895.32",
      "turnover": "218370.9",
      "trades": "26"
    },
    {
      "date": "2024-07-01",
      "bid": "1.0681",
      "ask": "1.1028",
      "open": "1.1277",
      "high": "1.1277",
      "low": "1.0333",
      "close": "1.0929",
      "average": "1.0707",
      "volume": "195451.84",
      "turnover": "209293.26",
      "trades": "53"
    },
    {
      "date": "2024-07-02",
      "bid": "1.078",
      "ask": "1.0929",
      "open": "1.1078",
      "high": "1.1078",
      "low": "1.0681",
      "close": "1.0929",
      "average": "1.09",
      "volume": "92408.33",
      "turnover": "100729.24",
      "trades": "30"
    },
    {
      "date": "2024-07-03",
      "bid": "1.0979",
      "ask": "1.1128",
      "open": "1.1078",
      "high": "1.1128",
      "low": "1.073",
      "close": "1.1128",
      "average": "1.1043",
      "volume": "22343.22",
      "turnover": "24675.96",
      "trades": "21"
    },
    {
      "date": "2024-07-04",
      "bid": "1.0929",
      "ask": "1.1078",
      "open": "1.1128",
      "high": "1.1128",
      "low": "1.0929",
      "close": "1.0929",
      "average": "1.1026",
      "volume": "28623.47",
      "turnover": "31562.35",
      "trades": "17"
    },
    {
      "date": "2024-07-05",
      "bid": "1.1227",
      "ask": "1.1326",
      "open": "1.0929",
      "high": "1.1326",
      "low": "1.0879",
      "close": "1.1326",
      "average": "1.1103",
      "volume": "42448.09",
      "turnover": "47130.98",
      "trades": "27"
    },
    {
      "date": "2024-07-08",
      "bid": "1.1525",
      "ask": "1.1625",
      "open": "1.1326",
      "high": "1.1525",
      "low": "1.0929",
      "close": "1.1525",
      "average": "1.1366",
      "volume": "129115.63",
      "turnover": "146764.24",
      "trades": "53"
    },
    {
      "date": "2024-07-09",
      "bid": "1.1625",
      "ask": "1.1674",
      "open": "1.1525",
      "high": "1.1674",
      "low": "1.1227",
      "close": "1.1674",
      "average": "1.1471",
      "volume": "117816.2",
      "turnover": "135164.33",
      "trades": "45"
    },
    {
      "date": "2024-07-10",
      "bid": "1.1823",
      "ask": "1.1923",
      "open": "1.1724",
      "high": "1.1923",
      "low": "1.1625",
      "close": "1.1823",
      "average": "1.1841",
      "volume": "154970.36",
      "turnover": "183508.61",
      "trades": "65"
    },
    {
      "date": "2024-07-11",
      "bid": "1.1823",
      "ask": "1.2121",
      "open": "1.1724",
      "high": "1.227",
      "low": "1.1724",
      "close": "1.1873",
      "average": "1.1927",
      "volume": "163574.51",
      "turnover": "195092.69",
      "trades": "53"
    },
    {
      "date": "2024-07-12",
      "bid": "1.2072",
      "ask": "1.227",
      "open": "1.237",
      "high": "1.237",
      "low": "1.1972",
      "close": "1.232",
      "average": "1.2122",
      "volume": "150011.57",
      "turnover": "181859.14",
      "trades": "66"
    },
    {
      "date": "2024-07-15",
      "bid": "1.3065",
      "ask": "1.3115",
      "open": "1.227",
      "high": "1.3363",
      "low": "1.1923",
      "close": "1.3115",
      "average": "1.2746",
      "volume": "123520.76",
      "turnover": "157453.53",
      "trades": "98"
    },
    {
      "date": "2024-07-16",
      "bid": "1.2966",
      "ask": "1.3115",
      "open": "1.3115",
      "high": "1.3115",
      "low": "1.2221",
      "close": "1.3115",
      "average": "1.2885",
      "volume": "237514.46",
      "turnover": "306052.54",
      "trades": "74"
    },
    {
      "date": "2024-07-17",
      "bid": "1.2916",
      "ask": "1.3016",
      "open": "1.3413",
      "high": "1.3413",
      "low": "1.2717",
      "close": "1.2717",
      "average": "1.3213",
      "volume": "57907.18",
      "turnover": "76519.42",
      "trades": "33"
    },
    {
      "date": "2024-07-18",
      "bid": "1.4108",
      "ask": "1.4258",
      "open": "1.3413",
      "high": "1.4307",
      "low": "1.2866",
      "close": "1.4258",
      "average": "1.3894",
      "volume": "268256.52",
      "turnover": "372730.24",
      "trades": "126"
    },
    {
      "date": "2024-07-19",
      "bid": "1.381",
      "ask": "1.4009",
      "open": "1.4307",
      "high": "1.4307",
      "low": "1.3661",
      "close": "1.4009",
      "average": "1.4034",
      "volume": "48429.43",
      "turnover": "67966.26",
      "trades": "37"
    },
    {
      "date": "2024-07-22",
      "bid": "1.386",
      "ask": "1.4258",
      "open": "1.4208",
      "high": "1.4258",
      "low": "1.3165",
      "close": "1.4258",
      "average": "1.4123",
      "volume": "167291.33",
      "turnover": "236285.09",
      "trades": "95"
    },
    {
      "date": "2024-07-23",
      "bid": "1.381",
      "ask": "1.4059",
      "open": "1.4258",
      "high": "1.4307",
      "low": "1.3661",
      "close": "1.391",
      "average": "1.4029",
      "volume": "208560.87",
      "turnover": "292600.08",
      "trades": "75"
    },
    {
      "date": "2024-07-24",
      "bid": "1.386",
      "ask": "1.4108",
      "open": "1.4258",
      "high": "1.4307",
      "low": "1.3463",
      "close": "1.386",
      "average": "1.3995",
      "volume": "71855.59",
      "turnover": "100565.74",
      "trades": "51"
    },
    {
      "date": "2024-07-25",
      "bid": "1.4108",
      "ask": "1.4407",
      "open": "1.386",
      "high": "1.4407",
      "low": "1.386",
      "close": "1.4059",
      "average": "1.4296",
      "volume": "915658.37",
      "turnover": "1309106.1",
      "trades": "72"
    },
    {
      "date": "2024-07-26",
      "bid": "1.4804",
      "ask": "1.4903",
      "open": "1.4407",
      "high": "1.4903",
      "low": "1.4407",
      "close": "1.4903",
      "average": "1.4456",
      "volume": "745549.97",
      "turnover": "1077812.98",
      "trades": "71"
    },
    {
      "date": "2024-07-29",
      "bid": "1.6145",
      "ask": "1.6294",
      "open": "1.4903",
      "high": "1.6891",
      "low": "1.4903",
      "close": "1.6294",
      "average": "1.5804",
      "volume": "742415.88",
      "turnover": "1173297.25",
      "trades": "181"
    },
    {
      "date": "2024-07-30",
      "bid": "1.5301",
      "ask": "1.5847",
      "open": "1.5897",
      "high": "1.6394",
      "low": "1.4456",
      "close": "1.5897",
      "average": "1.5403",
      "volume": "357579.08",
      "turnover": "550796.54",
      "trades": "158"
    },
    {
      "date": "2024-07-31",
      "bid": "1.5649",
      "ask": "1.5947",
      "open": "1.5897",
      "high": "1.6344",
      "low": "1.535",
      "close": "1.5947",
      "average": "1.5816",
      "volume": "128231.96",
      "turnover": "202825.81",
      "trades": "95"
    },
    {
      "date": "2024-08-01",
      "bid": "1.5698",
      "ask": "1.5897",
      "open": "1.6294",
      "high": "1.6294",
      "low": "1.545",
      "close": "1.5698",
      "average": "1.5752",
      "volume": "106442.29",
      "turnover": "167668.16",
      "trades": "68"
    },
    {
      "date": "2024-08-02",
      "bid": "1.5102",
      "ask": "1.5152",
      "open": "1.5698",
      "high": "1.5698",
      "low": "1.4456",
      "close": "1.5152",
      "average": "1.485",
      "volume": "332055.47",
      "turnover": "493112.8",
      "trades": "145"
    },
    {
      "date": "2024-08-05",
      "bid": "1.3512",
      "ask": "1.4357",
      "open": "1.3413",
      "high": "1.4854",
      "low": "1.1923",
      "close": "1.3512",
      "average": "1.3269",
      "volume": "614262.42",
      "turnover": "815081.42",
      "trades": "230"
    },
    {
      "date": "2024-08-06",
      "bid": "1.4903",
      "ask": "1.535",
      "open": "1.381",
      "high": "1.5599",
      "low": "1.3463",
      "close": "1.5599",
      "average": "1.4289",
      "volume": "120778.18",
      "turnover": "172589.39",
      "trades": "73"
    },
    {
      "date": "2024-08-07",
      "bid": "1.4953",
      "ask": "1.5152",
      "open": "1.5649",
      "high": "1.5649",
      "low": "1.4903",
      "close": "1.4903",
      "average": "1.5179",
      "volume": "72431.28",
      "turnover": "109943.54",
      "trades": "64"
    },
    {
      "date": "2024-08-08",
      "bid": "1.5549",
      "ask": "1.5649",
      "open": "1.4903",
      "high": "1.5897",
      "low": "1.4705",
      "close": "1.5649",
      "average": "1.5056",
      "volume": "213717.93",
      "turnover": "321797.38",
      "trades": "68"
    },
    {
      "date": "2024-08-09",
      "bid": "1.55",
      "ask": "1.5698",
      "open": "1.5649",
      "high": "1.6394",
      "low": "1.55",
      "close": "1.5698",
      "average": "1.5958",
      "volume": "416506.8",
      "turnover": "664676.13",
      "trades": "76"
    },
    {
      "date": "2024-08-12",
      "bid": "1.4357",
      "ask": "1.4407",
      "open": "1.5698",
      "high": "1.5698",
      "low": "1.4208",
      "close": "1.4357",
      "average": "1.4627",
      "volume": "292350.96",
      "turnover": "427636.55",
      "trades": "121"
    },
    {
      "date": "2024-08-13",
      "bid": "1.4158",
      "ask": "1.4307",
      "open": "1.4357",
      "high": "1.4506",
      "low": "1.391",
      "close": "1.4108",
      "average": "1.4256",
      "volume": "272936.52",
      "turnover": "389112.08",
      "trades": "52"
    },
    {
      "date": "2024-08-14",
      "bid": "1.3761",
      "ask": "1.381",
      "open": "1.4158",
      "high": "1.4307",
      "low": "1.3761",
      "close": "1.391",
      "average": "1.3993",
      "volume": "461381.45",
      "turnover": "645663.75",
      "trades": "104"
    },
    {
      "date": "2024-08-15",
      "bid": "1.381",
      "ask": "1.386",
      "open": "1.386",
      "high": "1.4009",
      "low": "1.3463",
      "close": "1.391",
      "average": "1.3851",
      "volume": "706461.41",
      "turnover": "978577.47",
      "trades": "201"
    },
    {
      "date": "2024-08-16",
      "bid": "1.3413",
      "ask": "1.3512",
      "open": "1.391",
      "high": "1.391",
      "low": "1.3214",
      "close": "1.3562",
      "average": "1.3537",
      "volume": "518048.69",
      "turnover": "701330.79",
      "trades": "147"
    },
    {
      "date": "2024-08-19",
      "bid": "1.3562",
      "ask": "1.3612",
      "open": "1.3512",
      "high": "1.3612",
      "low": "1.3165",
      "close": "1.3612",
      "average": "1.3486",
      "volume": "354026.3",
      "turnover": "477485.19",
      "trades": "52"
    },
    {
      "date": "2024-08-20",
      "bid": "1.391",
      "ask": "1.3959",
      "open": "1.3612",
      "high": "1.391",
      "low": "1.3512",
      "close": "1.391",
      "average": "1.3767",
      "volume": "456992.32",
      "turnover": "629159.72",
      "trades": "56"
    },
    {
      "date": "2024-08-21",
      "bid": "1.3711",
      "ask": "1.381",
      "open": "1.391",
      "high": "1.391",
      "low": "1.3413",
      "close": "1.3711",
      "average": "1.3753",
      "volume": "439426.72",
      "turnover": "604260.68",
      "trades": "76"
    },
    {
      "date": "2024-08-22",
      "bid": "1.3612",
      "ask": "1.3711",
      "open": "1.381",
      "high": "1.386",
      "low": "1.3512",
      "close": "1.3612",
      "average": "1.3649",
      "volume": "242256.86",
      "turnover": "330689.37",
      "trades": "40"
    },
    {
      "date": "2024-08-23",
      "bid": "1.3711",
      "ask": "1.381",
      "open": "1.4108",
      "high": "1.4108",
      "low": "1.3612",
      "close": "1.386",
      "average": "1.3763",
      "volume": "122029.2",
      "turnover": "167945.79",
      "trades": "35"
    },
    {
      "date": "2024-08-26",
      "bid": "1.4108",
      "ask": "1.4556",
      "open": "1.386",
      "high": "1.4854",
      "low": "1.3711",
      "close": "1.4556",
      "average": "1.415",
      "volume": "123563.03",
      "turnover": "174848.76",
      "trades": "70"
    },
    {
      "date": "2024-08-27",
      "bid": "1.4208",
      "ask": "1.4307",
      "open": "1.4605",
      "high": "1.4854",
      "low": "1.4108",
      "close": "1.4307",
      "average": "1.4444",
      "volume": "82007.66",
      "turnover": "118461.52",
      "trades": "43"
    },
    {
      "date": "2024-08-28",
      "bid": "1.391",
      "ask": "1.4108",
      "open": "1.4307",
      "high": "1.4307",
      "low": "1.381",
      "close": "1.391",
      "average": "1.3905",
      "volume": "72096.13",
      "turnover": "100252.99",
      "trades": "44"
    },
    {
      "date": "2024-08-29",
      "bid": "1.391",
      "ask": "1.4059",
      "open": "1.391",
      "high": "1.4208",
      "low": "1.391",
      "close": "1.391",
      "average": "1.3957",
      "volume": "137730.85",
      "turnover": "192246.88",
      "trades": "29"
    },
    {
      "date": "2024-08-30",
      "bid": "1.4158",
      "ask": "1.4208",
      "open": "1.4854",
      "high": "1.4854",
      "low": "1.391",
      "close": "1.4208",
      "average": "1.4241",
      "volume": "297076.25",
      "turnover": "423072.29",
      "trades": "70"
    },
    {
      "date": "2024-09-02",
      "bid": "1.4059",
      "ask": "1.4307",
      "open": "1.4208",
      "high": "1.4804",
      "low": "1.391",
      "close": "1.4059",
      "average": "1.4197",
      "volume": "570173.81",
      "turnover": "809526.55",
      "trades": "66"
    },
    {
      "date": "2024-09-03",
      "bid": "1.386",
      "ask": "1.4059",
      "open": "1.391",
      "high": "1.4804",
      "low": "1.386",
      "close": "1.4009",
      "average": "1.4002",
      "volume": "161330.12",
      "turnover": "225902.03",
      "trades": "33"
    },
    {
      "date": "2024-09-04",
      "bid": "1.4258",
      "ask": "1.4556",
      "open": "1.391",
      "high": "1.4605",
      "low": "1.381",
      "close": "1.4556",
      "average": "1.4136",
      "volume": "151869.48",
      "turnover": "214695.65",
      "trades": "34"
    },
    {
      "date": "2024-09-05",
      "bid": "1.4307",
      "ask": "1.4506",
      "open": "1.4605",
      "high": "1.4804",
      "low": "1.4208",
      "close": "1.4208",
      "average": "1.4346",
      "volume": "136046.05",
      "turnover": "195174.76",
      "trades": "38"
    },
    {
      "date": "2024-09-06",
      "bid": "1.4307",
      "ask": "1.4456",
      "open": "1.4307",
      "high": "1.4754",
      "low": "1.4307",
      "close": "1.4456",
      "average": "1.4454",
      "volume": "121946.67",
      "turnover": "176269.86",
      "trades": "29"
    },
    {
      "date": "2024-09-09",
      "bid": "1.4307",
      "ask": "1.4456",
      "open": "1.4456",
      "high": "1.4456",
      "low": "1.4258",
      "close": "1.4307",
      "average": "1.4409",
      "volume": "49612.01",
      "turnover": "71485.22",
      "trades": "31"
    },
    {
      "date": "2024-09-10",
      "bid": "1.4108",
      "ask": "1.4307",
      "open": "1.4307",
      "high": "1.4506",
      "low": "1.3959",
      "close": "1.4307",
      "average": "1.4158",
      "volume": "156309.94",
      "turnover": "221307.61",
      "trades": "36"
    },
    {
      "date": "2024-09-11",
      "bid": "1.4407",
      "ask": "1.4506",
      "open": "1.4307",
      "high": "1.4705",
      "low": "1.3959",
      "close": "1.4506",
      "average": "1.4146",
      "volume": "288005.11",
      "turnover": "407445.32",
      "trades": "49"
    },
    {
      "date": "2024-09-12",
      "bid": "1.4407",
      "ask": "1.4605",
      "open": "1.4506",
      "high": "1.4754",
      "low": "1.4407",
      "close": "1.4407",
      "average": "1.4554",
      "volume": "91743.07",
      "turnover": "133520.48",
      "trades": "31"
    },
    {
      "date": "2024-09-13",
      "bid": "1.4307",
      "ask": "1.4506",
      "open": "1.4854",
      "high": "1.4854",
      "low": "1.4258",
      "close": "1.4307",
      "average": "1.4369",
      "volume": "45221.87",
      "turnover": "64979.74",
      "trades": "29"
    },
    {
      "date": "2024-09-16",
      "bid": "1.4258",
      "ask": "1.4506",
      "open": "1.4208",
      "high": "1.4556",
      "low": "1.4208",
      "close": "1.4506",
      "average": "1.4315",
      "volume": "366601.91",
      "turnover": "524831.18",
      "trades": "56"
    },
    {
      "date": "2024-09-17",
      "bid": "1.5052",
      "ask": "1.54",
      "open": "1.4407",
      "high": "1.5798",
      "low": "1.4357",
      "close": "1.54",
      "average": "1.5088",
      "volume": "190145.83",
      "turnover": "286902.47",
      "trades": "69"
    },
    {
      "date": "2024-09-18",
      "bid": "1.5201",
      "ask": "1.55",
      "open": "1.5798",
      "high": "1.5798",
      "low": "1.4903",
      "close": "1.5798",
      "average": "1.5189",
      "volume": "140353.66",
      "turnover": "213178.4",
      "trades": "56"
    },
    {
      "date": "2024-09-19",
      "bid": "1.5549",
      "ask": "1.5947",
      "open": "1.5698",
      "high": "1.5996",
      "low": "1.535",
      "close": "1.5748",
      "average": "1.5701",
      "volume": "128539.94",
      "turnover": "201833.78",
      "trades": "67"
    },
    {
      "date": "2024-09-20",
      "bid": "1.6791",
      "ask": "1.6891",
      "open": "1.5996",
      "high": "1.6891",
      "low": "1.5649",
      "close": "1.6791",
      "average": "1.6214",
      "volume": "252571.98",
      "turnover": "409520.32",
      "trades": "110"
    },
    {
      "date": "2024-09-23",
      "bid": "1.694",
      "ask": "1.7139",
      "open": "1.7338",
      "high": "1.7338",
      "low": "1.6891",
      "close": "1.7189",
      "average": "1.7072",
      "volume": "88089.65",
      "turnover": "150395.05",
      "trades": "74"
    },
    {
      "date": "2024-09-24",
      "bid": "1.7487",
      "ask": "1.8331",
      "open": "1.7189",
      "high": "1.8381",
      "low": "1.6741",
      "close": "1.8381",
      "average": "1.7887",
      "volume": "230563.91",
      "turnover": "412423.68",
      "trades": "104"
    },
    {
      "date": "2024-09-25",
      "bid": "1.8878",
      "ask": "1.9375",
      "open": "1.8381",
      "high": "1.9375",
      "low": "1.8381",
      "close": "1.9375",
      "average": "1.8984",
      "volume": "274912.18",
      "turnover": "521898.56",
      "trades": "143"
    },
    {
      "date": "2024-09-26",
      "bid": "1.7089",
      "ask": "1.7189",
      "open": "1.9673",
      "high": "1.9673",
      "low": "1.6443",
      "close": "1.7189",
      "average": "1.7551",
      "volume": "976810.35",
      "turnover": "1714476.12",
      "trades": "202"
    },
    {
      "date": "2024-09-27",
      "bid": "1.8033",
      "ask": "1.8282",
      "open": "1.7189",
      "high": "1.858",
      "low": "1.7189",
      "close": "1.8282",
      "average": "1.7895",
      "volume": "144697.51",
      "turnover": "258944.51",
      "trades": "82"
    },
    {
      "date": "2024-09-30",
      "bid": "1.7189",
      "ask": "1.7586",
      "open": "1.9126",
      "high": "1.9126",
      "low": "1.694",
      "close": "1.7586",
      "average": "1.7506",
      "volume": "262712.99",
      "turnover": "459912.3",
      "trades": "116"
    },
    {
      "date": "2024-10-01",
      "bid": "1.7139",
      "ask": "1.7288",
      "open": "1.7586",
      "high": "1.7586",
      "low": "1.694",
      "close": "1.7536",
      "average": "1.7327",
      "volume": "74984.65",
      "turnover": "129930.38",
      "trades": "49"
    },
    {
      "date": "2024-10-02",
      "bid": "1.7139",
      "ask": "1.7387",
      "open": "1.7536",
      "high": "1.7785",
      "low": "1.699",
      "close": "1.699",
      "average": "1.7329",
      "volume": "111823.79",
      "turnover": "193776.41",
      "trades": "48"
    },
    {
      "date": "2024-10-03",
      "bid": "1.7288",
      "ask": "1.7834",
      "open": "1.7735",
      "high": "1.8083",
      "low": "1.7536",
      "close": "1.7884",
      "average": "1.7668",
      "volume": "112720.53",
      "turnover": "199155.65",
      "trades": "53"
    },
    {
      "date": "2024-10-04",
      "bid": "1.7785",
      "ask": "1.7884",
      "open": "1.8232",
      "high": "1.8232",
      "low": "1.7437",
      "close": "1.7785",
      "average": "1.7636",
      "volume": "181573.88",
      "turnover": "320223.05",
      "trades": "59"
    },
    {
      "date": "2024-10-07",
      "bid": "1.7636",
      "ask": "1.7884",
      "open": "1.8232",
      "high": "1.8232",
      "low": "1.7189",
      "close": "1.8182",
      "average": "1.7837",
      "volume": "244477.09",
      "turnover": "436108.26",
      "trades": "74"
    },
    {
      "date": "2024-10-08",
      "bid": "1.7189",
      "ask": "1.7338",
      "open": "1.8182",
      "high": "1.8182",
      "low": "1.699",
      "close": "1.7338",
      "average": "1.726",
      "volume": "175418.43",
      "turnover": "302779.66",
      "trades": "58"
    },
    {
      "date": "2024-10-09",
      "bid": "1.7338",
      "ask": "1.7536",
      "open": "1.7288",
      "high": "1.7586",
      "low": "1.7089",
      "close": "1.7536",
      "average": "1.7371",
      "volume": "294362.86",
      "turnover": "511355.21",
      "trades": "93"
    },
    {
      "date": "2024-10-10",
      "bid": "1.7189",
      "ask": "1.7487",
      "open": "1.7735",
      "high": "1.8182",
      "low": "1.6891",
      "close": "1.7487",
      "average": "1.7515",
      "volume": "94305.49",
      "turnover": "165180.57",
      "trades": "51"
    },
    {
      "date": "2024-10-11",
      "bid": "1.704",
      "ask": "1.7437",
      "open": "1.7487",
      "high": "1.7487",
      "low": "1.6841",
      "close": "1.7089",
      "average": "1.711",
      "volume": "108749.08",
      "turnover": "186079.03",
      "trades": "49"
    },
    {
      "date": "2024-10-14",
      "bid": "1.694",
      "ask": "1.7139",
      "open": "1.7487",
      "high": "1.7934",
      "low": "1.7089",
      "close": "1.7089",
      "average": "1.7377",
      "volume": "96638.45",
      "turnover": "167939.43",
      "trades": "39"
    },
    {
      "date": "2024-10-15",
      "bid": "1.6592",
      "ask": "1.6791",
      "open": "1.7089",
      "high": "1.7139",
      "low": "1.6592",
      "close": "1.6692",
      "average": "1.6895",
      "volume": "107066.29",
      "turnover": "180884.14",
      "trades": "32"
    },
    {
      "date": "2024-10-16",
      "bid": "1.5748",
      "ask": "1.5897",
      "open": "1.6592",
      "high": "1.7139",
      "low": "1.5698",
      "close": "1.5798",
      "average": "1.6292",
      "volume": "371987.43",
      "turnover": "606061.58",
      "trades": "98"
    },
    {
      "date": "2024-10-17",
      "bid": "1.5102",
      "ask": "1.545",
      "open": "1.5748",
      "high": "1.5947",
      "low": "1.4903",
      "close": "1.545",
      "average": "1.549",
      "volume": "396960.51",
      "turnover": "614882.63",
      "trades": "84"
    },
    {
      "date": "2024-10-18",
      "bid": "1.5798",
      "ask": "1.6046",
      "open": "1.4854",
      "high": "1.5798",
      "low": "1.4854",
      "close": "1.5798",
      "average": "1.5314",
      "volume": "93693.57",
      "turnover": "143487.57",
      "trades": "52"
    },
    {
      "date": "2024-10-21",
      "bid": "1.4407",
      "ask": "1.4655",
      "open": "1.5798",
      "high": "1.5947",
      "low": "1.4307",
      "close": "1.4407",
      "average": "1.4829",
      "volume": "406706.99",
      "turnover": "603115.58",
      "trades": "104"
    },
    {
      "date": "2024-10-22",
      "bid": "1.4407",
      "ask": "1.4605",
      "open": "1.4456",
      "high": "1.4754",
      "low": "1.4158",
      "close": "1.4407",
      "average": "1.4438",
      "volume": "162925.35",
      "turnover": "235252.32",
      "trades": "67"
    },
    {
      "date": "2024-10-23",
      "bid": "1.4357",
      "ask": "1.4655",
      "open": "1.4059",
      "high": "1.4804",
      "low": "1.4059",
      "close": "1.4605",
      "average": "1.4453",
      "volume": "117234.47",
      "turnover": "169450.08",
      "trades": "46"
    },
    {
      "date": "2024-10-24",
      "bid": "1.535",
      "ask": "1.6294",
      "open": "1.4605",
      "high": "1.6245",
      "low": "1.4605",
      "close": "1.6245",
      "average": "1.5226",
      "volume": "52457.25",
      "turnover": "79874.23",
      "trades": "32"
    },
    {
      "date": "2024-10-25",
      "bid": "1.5301",
      "ask": "1.5649",
      "open": "1.5947",
      "high": "1.6394",
      "low": "1.4854",
      "close": "1.5301",
      "average": "1.5964",
      "volume": "84057.81",
      "turnover": "134186.29",
      "trades": "52"
    },
    {
      "date": "2024-10-28",
      "bid": "1.6394",
      "ask": "1.6443",
      "open": "1.54",
      "high": "1.7189",
      "low": "1.5003",
      "close": "1.6443",
      "average": "1.6048",
      "volume": "106362.78",
      "turnover": "170691.42",
      "trades": "64"
    },
    {
      "date": "2024-10-29",
      "bid": "1.5947",
      "ask": "1.6344",
      "open": "1.6443",
      "high": "1.6642",
      "low": "1.5947",
      "close": "1.5996",
      "average": "1.6195",
      "volume": "81530.61",
      "turnover": "132044.15",
      "trades": "56"
    },
    {
      "date": "2024-10-30",
      "bid": "1.6394",
      "ask": "1.6493",
      "open": "1.6344",
      "high": "1.6592",
      "low": "1.5748",
      "close": "1.6493",
      "average": "1.6087",
      "volume": "23734.13",
      "turnover": "38181.88",
      "trades": "21"
    },
    {
      "date": "2024-10-31",
      "bid": "1.6493",
      "ask": "1.6592",
      "open": "1.6493",
      "high": "1.7139",
      "low": "1.6493",
      "close": "1.699",
      "average": "1.6783",
      "volume": "33919.42",
      "turnover": "56928.85",
      "trades": "32"
    },
    {
      "date": "2024-11-01",
      "bid": "1.6145",
      "ask": "1.6394",
      "open": "1.699",
      "high": "1.699",
      "low": "1.5748",
      "close": "1.6642",
      "average": "1.6316",
      "volume": "26153.64",
      "turnover": "42675.03",
      "trades": "19"
    },
    {
      "date": "2024-11-04",
      "bid": "1.5748",
      "ask": "1.6145",
      "open": "1.6394",
      "high": "1.6841",
      "low": "1.5897",
      "close": "1.6145",
      "average": "1.6165",
      "volume": "139200.27",
      "turnover": "225025.4",
      "trades": "48"
    },
    {
      "date": "2024-11-05",
      "bid": "1.5748",
      "ask": "1.6145",
      "open": "1.5748",
      "high": "1.7387",
      "low": "1.5649",
      "close": "1.6145",
      "average": "1.6435",
      "volume": "205276.82",
      "turnover": "337387.72",
      "trades": "61"
    },
    {
      "date": "2024-11-06",
      "bid": "1.5102",
      "ask": "1.5698",
      "open": "1.6096",
      "high": "1.6891",
      "low": "1.4953",
      "close": "1.5052",
      "average": "1.5905",
      "volume": "87851.12",
      "turnover": "139733.05",
      "trades": "40"
    },
    {
      "date": "2024-11-07",
      "bid": "1.5649",
      "ask": "1.6145",
      "open": "1.5698",
      "high": "1.6891",
      "low": "1.4605",
      "close": "1.6145",
      "average": "1.6038",
      "volume": "180147.74",
      "turnover": "288932.97",
      "trades": "65"
    },
    {
      "date": "2024-11-08",
      "bid": "1.55",
      "ask": "1.5847",
      "open": "1.6145",
      "high": "1.6145",
      "low": "1.5549",
      "close": "1.5549",
      "average": "1.5808",
      "volume": "14434.52",
      "turnover": "22818.59",
      "trades": "19"
    },
    {
      "date": "2024-11-11",
      "bid": "1.4953",
      "ask": "1.5251",
      "open": "1.5847",
      "high": "1.6394",
      "low": "1.4903",
      "close": "1.5251",
      "average": "1.5554",
      "volume": "172911.36",
      "turnover": "268952.3",
      "trades": "85"
    },
    {
      "date": "2024-11-12",
      "bid": "1.5201",
      "ask": "1.6145",
      "open": "1.535",
      "high": "1.6245",
      "low": "1.4655",
      "close": "1.6245",
      "average": "1.4975",
      "volume": "122075.5",
      "turnover": "182807.25",
      "trades": "61"
    },
    {
      "date": "2024-11-13",
      "bid": "1.5947",
      "ask": "1.6245",
      "open": "1.4953",
      "high": "1.6046",
      "low": "1.4953",
      "close": "1.5897",
      "average": "1.5412",
      "volume": "205229.52",
      "turnover": "316304.41",
      "trades": "52"
    },
    {
      "date": "2024-11-14",
      "bid": "1.54",
      "ask": "1.5599",
      "open": "1.6145",
      "high": "1.6145",
      "low": "1.5251",
      "close": "1.5599",
      "average": "1.5435",
      "volume": "65853.11",
      "turnover": "101647.65",
      "trades": "49"
    },
    {
      "date": "2024-11-15",
      "bid": "1.5301",
      "ask": "1.5649",
      "open": "1.6096",
      "high": "1.6096",
      "low": "1.5201",
      "close": "1.5649",
      "average": "1.5393",
      "volume": "199580.3",
      "turnover": "307221.18",
      "trades": "51"
    },
    {
      "date": "2024-11-18",
      "bid": "1.5897",
      "ask": "1.6046",
      "open": "1.54",
      "high": "1.6046",
      "low": "1.4854",
      "close": "1.5897",
      "average": "1.5696",
      "volume": "156411.59",
      "turnover": "245520.4",
      "trades": "71"
    },
    {
      "date": "2024-11-19",
      "bid": "1.5897",
      "ask": "1.5996",
      "open": "1.5947",
      "high": "1.6096",
      "low": "1.545",
      "close": "1.5897",
      "average": "1.584",
      "volume": "49340.27",
      "turnover": "78158.09",
      "trades": "33"
    },
    {
      "date": "2024-11-20",
      "bid": "1.4854",
      "ask": "1.5748",
      "open": "1.5996",
      "high": "1.6096",
      "low": "1.545",
      "close": "1.5748",
      "average": "1.5846",
      "volume": "85219.25",
      "turnover": "135040.76",
      "trades": "40"
    },
    {
      "date": "2024-11-21",
      "bid": "1.4953",
      "ask": "1.5152",
      "open": "1.5698",
      "high": "1.5698",
      "low": "1.5003",
      "close": "1.5201",
      "average": "1.5164",
      "volume": "129383.34",
      "turnover": "196198.97",
      "trades": "65"
    },
    {
      "date": "2024-11-22",
      "bid": "1.4655",
      "ask": "1.4754",
      "open": "1.5152",
      "high": "1.5152",
      "low": "1.386",
      "close": "1.4754",
      "average": "1.4425",
      "volume": "202448.69",
      "turnover": "292048.02",
      "trades": "66"
    },
    {
      "date": "2024-11-25",
      "bid": "1.4208",
      "ask": "1.4407",
      "open": "1.3115",
      "high": "1.4655",
      "low": "1.3115",
      "close": "1.4407",
      "average": "1.4182",
      "volume": "316039.81",
      "turnover": "448233.74",
      "trades": "77"
    },
    {
      "date": "2024-11-26",
      "bid": "1.3661",
      "ask": "1.3711",
      "open": "1.4208",
      "high": "1.4208",
      "low": "1.3661",
      "close": "1.3711",
      "average": "1.3821",
      "volume": "103475.27",
      "turnover": "143017.5",
      "trades": "50"
    },
    {
      "date": "2024-11-27",
      "bid": "1.4059",
      "ask": "1.4307",
      "open": "1.3612",
      "high": "1.4506",
      "low": "1.3463",
      "close": "1.4407",
      "average": "1.387",
      "volume": "220514.49",
      "turnover": "305867.46",
      "trades": "67"
    },
    {
      "date": "2024-11-28",
      "bid": "1.55",
      "ask": "1.5897",
      "open": "1.4705",
      "high": "1.5947",
      "low": "1.4705",
      "close": "1.5897",
      "average": "1.5322",
      "volume": "128501.69",
      "turnover": "196887.22",
      "trades": "59"
    },
    {
      "date": "2024-11-29",
      "bid": "1.5052",
      "ask": "1.5102",
      "open": "1.55",
      "high": "1.5649",
      "low": "1.5003",
      "close": "1.5052",
      "average": "1.5284",
      "volume": "64481.32",
      "turnover": "98554.1",
      "trades": "28"
    },
    {
      "date": "2024-12-02",
      "bid": "1.5152",
      "ask": "1.55",
      "open": "1.5102",
      "high": "1.535",
      "low": "1.4903",
      "close": "1.535",
      "average": "1.5068",
      "volume": "39940.01",
      "turnover": "60186.43",
      "trades": "25"
    },
    {
      "date": "2024-12-03",
      "bid": "1.5301",
      "ask": "1.5698",
      "open": "1.4953",
      "high": "1.5847",
      "low": "1.4903",
      "close": "1.54",
      "average": "1.56",
      "volume": "126166.72",
      "turnover": "196826.18",
      "trades": "29"
    },
    {
      "date": "2024-12-04",
      "bid": "1.55",
      "ask": "1.5897",
      "open": "1.5698",
      "high": "1.5996",
      "low": "1.5102",
      "close": "1.5897",
      "average": "1.5759",
      "volume": "49033.3",
      "turnover": "77271.64",
      "trades": "31"
    },
    {
      "date": "2024-12-05",
      "bid": "1.5698",
      "ask": "1.5897",
      "open": "1.5996",
      "high": "1.5996",
      "low": "1.4705",
      "close": "1.5698",
      "average": "1.5479",
      "volume": "110146.03",
      "turnover": "170501.17",
      "trades": "74"
    },
    {
      "date": "2024-12-06",
      "bid": "1.5201",
      "ask": "1.545",
      "open": "1.5698",
      "high": "1.5748",
      "low": "1.4854",
      "close": "1.545",
      "average": "1.5336",
      "volume": "39739.73",
      "turnover": "60946.14",
      "trades": "36"
    },
    {
      "date": "2024-12-09",
      "bid": "1.5698",
      "ask": "1.5798",
      "open": "1.5201",
      "high": "1.5847",
      "low": "1.5201",
      "close": "1.5798",
      "average": "1.5755",
      "volume": "18580.09",
      "turnover": "29274.01",
      "trades": "22"
    },
    {
      "date": "2024-12-10",
      "bid": "1.4754",
      "ask": "1.4903",
      "open": "1.5698",
      "high": "1.5698",
      "low": "1.4407",
      "close": "1.4754",
      "average": "1.491",
      "volume": "291230.78",
      "turnover": "434250.11",
      "trades": "91"
    },
    {
      "date": "2024-12-11",
      "bid": "1.4605",
      "ask": "1.4804",
      "open": "1.4804",
      "high": "1.4903",
      "low": "1.4506",
      "close": "1.4804",
      "average": "1.4724",
      "volume": "42826.51",
      "turnover": "63056.13",
      "trades": "26"
    },
    {
      "date": "2024-12-12",
      "bid": "1.4556",
      "ask": "1.4655",
      "open": "1.4854",
      "high": "1.4854",
      "low": "1.4456",
      "close": "1.4705",
      "average": "1.4502",
      "volume": "76473.19",
      "turnover": "110901.43",
      "trades": "24"
    },
    {
      "date": "2024-12-13",
      "bid": "1.4556",
      "ask": "1.4804",
      "open": "1.5052",
      "high": "1.5052",
      "low": "1.4506",
      "close": "1.4804",
      "average": "1.484",
      "volume": "24870.41",
      "turnover": "36909.3",
      "trades": "18"
    },
    {
      "date": "2024-12-16",
      "bid": "1.4258",
      "ask": "1.4407",
      "open": "1.4407",
      "high": "1.4556",
      "low": "1.4258",
      "close": "1.4258",
      "average": "1.4341",
      "volume": "29345.1",
      "turnover": "42086.09",
      "trades": "30"
    },
    {
      "date": "2024-12-17",
      "bid": "1.4158",
      "ask": "1.4357",
      "open": "1.4258",
      "high": "1.4754",
      "low": "1.4108",
      "close": "1.4108",
      "average": "1.4352",
      "volume": "28457.41",
      "turnover": "40844.36",
      "trades": "22"
    },
    {
      "date": "2024-12-18",
      "bid": "1.4456",
      "ask": "1.4655",
      "open": "1.2916",
      "high": "1.4655",
      "low": "1.2916",
      "close": "1.4655",
      "average": "1.415",
      "volume": "40424.11",
      "turnover": "57201.97",
      "trades": "32"
    },
    {
      "date": "2024-12-19",
      "bid": "1.3711",
      "ask": "1.3959",
      "open": "1.3612",
      "high": "1.4605",
      "low": "1.3562",
      "close": "1.3711",
      "average": "1.3838",
      "volume": "109872.28",
      "turnover": "152044.72",
      "trades": "37"
    },
    {
      "date": "2024-12-20",
      "bid": "1.3612",
      "ask": "1.3761",
      "open": "1.3711",
      "high": "1.3959",
      "low": "1.3413",
      "close": "1.3562",
      "average": "1.3588",
      "volume": "103916.1",
      "turnover": "141208.26",
      "trades": "23"
    },
    {
      "date": "2024-12-23",
      "bid": "1.3959",
      "ask": "1.4605",
      "open": "1.3413",
      "high": "1.4556",
      "low": "1.3413",
      "close": "1.4556",
      "average": "1.3824",
      "volume": "123976.69",
      "turnover": "171400.54",
      "trades": "53"
    },
    {
      "date": "2024-12-27",
      "bid": "1.391",
      "ask": "1.4059",
      "open": "1.4705",
      "high": "1.4705",
      "low": "1.381",
      "close": "1.4059",
      "average": "1.4377",
      "volume": "101577.1",
      "turnover": "146041.75",
      "trades": "51"
    },
    {
      "date": "2024-12-30",
      "bid": "1.3463",
      "ask": "1.4158",
      "open": "1.391",
      "high": "1.4158",
      "low": "1.237",
      "close": "1.4158",
      "average": "1.3398",
      "volume": "529109.59",
      "turnover": "708923",
      "trades": "66"
    },
    {
      "date": "2025-01-02",
      "bid": "1.3711",
      "ask": "1.4158",
      "open": "1.3711",
      "high": "1.4208",
      "low": "1.3314",
      "close": "1.381",
      "average": "1.3611",
      "volume": "150947.57",
      "turnover": "205451.1",
      "trades": "64"
    },
    {
      "date": "2025-01-03",
      "bid": "1.3761",
      "ask": "1.4108",
      "open": "1.3711",
      "high": "1.4158",
      "low": "1.3711",
      "close": "1.386",
      "average": "1.3921",
      "volume": "14384.2",
      "turnover": "20024.62",
      "trades": "12"
    },
    {
      "date": "2025-01-07",
      "bid": "1.391",
      "ask": "1.4158",
      "open": "1.4108",
      "high": "1.4307",
      "low": "1.3959",
      "close": "1.3959",
      "average": "1.4166",
      "volume": "87825.96",
      "turnover": "124423.67",
      "trades": "29"
    },
    {
      "date": "2025-01-08",
      "bid": "1.4108",
      "ask": "1.4307",
      "open": "1.381",
      "high": "1.4854",
      "low": "1.381",
      "close": "1.4108",
      "average": "1.432",
      "volume": "174739.07",
      "turnover": "250230.69",
      "trades": "43"
    },
    {
      "date": "2025-01-09",
      "bid": "1.3562",
      "ask": "1.381",
      "open": "1.4108",
      "high": "1.4108",
      "low": "1.3413",
      "close": "1.3562",
      "average": "1.36",
      "volume": "106217.85",
      "turnover": "144456.56",
      "trades": "40"
    },
    {
      "date": "2025-01-10",
      "bid": "1.381",
      "ask": "1.4009",
      "open": "1.3562",
      "high": "1.4208",
      "low": "1.3413",
      "close": "1.381",
      "average": "1.3862",
      "volume": "167591.25",
      "turnover": "232324.7",
      "trades": "47"
    },
    {
      "date": "2025-01-13",
      "bid": "1.3512",
      "ask": "1.3661",
      "open": "1.391",
      "high": "1.391",
      "low": "1.3413",
      "close": "1.3512",
      "average": "1.3567",
      "volume": "34029.12",
      "turnover": "46168.07",
      "trades": "35"
    },
    {
      "date": "2025-01-14",
      "bid": "1.3512",
      "ask": "1.3612",
      "open": "1.3661",
      "high": "1.386",
      "low": "1.3512",
      "close": "1.3512",
      "average": "1.3613",
      "volume": "436898.51",
      "turnover": "594759.83",
      "trades": "27"
    },
    {
      "date": "2025-01-15",
      "bid": "1.3512",
      "ask": "1.3612",
      "open": "1.3512",
      "high": "1.386",
      "low": "1.3512",
      "close": "1.3612",
      "average": "1.3595",
      "volume": "235981.64",
      "turnover": "320825.48",
      "trades": "50"
    },
    {
      "date": "2025-01-16",
      "bid": "1.3512",
      "ask": "1.3612",
      "open": "1.3612",
      "high": "1.3761",
      "low": "1.3512",
      "close": "1.3512",
      "average": "1.3605",
      "volume": "263605.71",
      "turnover": "358649.06",
      "trades": "36"
    },
    {
      "date": "2025-01-17",
      "bid": "1.3512",
      "ask": "1.3562",
      "open": "1.3512",
      "high": "1.3612",
      "low": "1.3512",
      "close": "1.3512",
      "average": "1.3522",
      "volume": "69828.6",
      "turnover": "94426.13",
      "trades": "26"
    },
    {
      "date": "2025-01-20",
      "bid": "1.3562",
      "ask": "1.381",
      "open": "1.3512",
      "high": "1.3711",
      "low": "1.3413",
      "close": "1.3562",
      "average": "1.3508",
      "volume": "43926.56",
      "turnover": "59341.09",
      "trades": "31"
    },
    {
      "date": "2025-01-21",
      "bid": "1.3562",
      "ask": "1.381",
      "open": "1.3761",
      "high": "1.386",
      "low": "1.3512",
      "close": "1.381",
      "average": "1.3603",
      "volume": "79393.91",
      "turnover": "107998.58",
      "trades": "36"
    },
    {
      "date": "2025-01-22",
      "bid": "1.3512",
      "ask": "1.3661",
      "open": "1.3612",
      "high": "1.381",
      "low": "1.3512",
      "close": "1.3512",
      "average": "1.3548",
      "volume": "35681.71",
      "turnover": "48342.53",
      "trades": "26"
    },
    {
      "date": "2025-01-23",
      "bid": "1.3612",
      "ask": "1.3711",
      "open": "1.381",
      "high": "1.381",
      "low": "1.3562",
      "close": "1.3612",
      "average": "1.3611",
      "volume": "54404.73",
      "turnover": "74049.67",
      "trades": "14"
    },
    {
      "date": "2025-01-24",
      "bid": "1.3562",
      "ask": "1.3761",
      "open": "1.3612",
      "high": "1.381",
      "low": "1.3463",
      "close": "1.3761",
      "average": "1.3571",
      "volume": "933780.53",
      "turnover": "1267283.28",
      "trades": "60"
    },
    {
      "date": "2025-01-27",
      "bid": "1.3959",
      "ask": "1.4407",
      "open": "1.3761",
      "high": "1.5301",
      "low": "1.3612",
      "close": "1.4804",
      "average": "1.396",
      "volume": "43656.84",
      "turnover": "60947.03",
      "trades": "33"
    },
    {
      "date": "2025-01-28",
      "bid": "1.391",
      "ask": "1.4009",
      "open": "1.4804",
      "high": "1.4804",
      "low": "1.391",
      "close": "1.4009",
      "average": "1.4203",
      "volume": "15036.38",
      "turnover": "21356.05",
      "trades": "22"
    },
    {
      "date": "2025-01-29",
      "bid": "1.3562",
      "ask": "1.3711",
      "open": "1.381",
      "high": "1.391",
      "low": "1.3562",
      "close": "1.391",
      "average": "1.3668",
      "volume": "41489.95",
      "turnover": "56710.8",
      "trades": "35"
    },
    {
      "date": "2025-01-30",
      "bid": "1.4158",
      "ask": "1.4804",
      "open": "1.3761",
      "high": "1.4009",
      "low": "1.3562",
      "close": "1.4009",
      "average": "1.3713",
      "volume": "57512.65",
      "turnover": "78870.5",
      "trades": "33"
    },
    {
      "date": "2025-01-31",
      "bid": "1.3959",
      "ask": "1.4258",
      "open": "1.3711",
      "high": "1.4804",
      "low": "1.3711",
      "close": "1.4357",
      "average": "1.4245",
      "volume": "82652.8",
      "turnover": "117742.4",
      "trades": "43"
    },
    {
      "date": "2025-02-03",
      "bid": "1.3761",
      "ask": "1.386",
      "open": "1.3463",
      "high": "1.386",
      "low": "1.3463",
      "close": "1.386",
      "average": "1.3663",
      "volume": "5214.42",
      "turnover": "7124.69",
      "trades": "16"
    },
    {
      "date": "2025-02-04",
      "bid": "1.3562",
      "ask": "1.3761",
      "open": "1.3761",
      "high": "1.4108",
      "low": "1.3562",
      "close": "1.3761",
      "average": "1.3604",
      "volume": "34457.87",
      "turnover": "46878.01",
      "trades": "18"
    },
    {
      "date": "2025-02-05",
      "bid": "1.3711",
      "ask": "1.4705",
      "open": "1.3562",
      "high": "1.4804",
      "low": "1.3562",
      "close": "1.4705",
      "average": "1.3944",
      "volume": "15064.56",
      "turnover": "21005.9",
      "trades": "24"
    },
    {
      "date": "2025-02-06",
      "bid": "1.4009",
      "ask": "1.4357",
      "open": "1.4705",
      "high": "1.4804",
      "low": "1.3959",
      "close": "1.4357",
      "average": "1.4199",
      "volume": "5089.62",
      "turnover": "7226.83",
      "trades": "14"
    },
    {
      "date": "2025-02-07",
      "bid": "1.3562",
      "ask": "1.3661",
      "open": "1.4357",
      "high": "1.4357",
      "low": "1.3562",
      "close": "1.3562",
      "average": "1.3754",
      "volume": "28693.92",
      "turnover": "39467.37",
      "trades": "24"
    },
    {
      "date": "2025-02-10",
      "bid": "1.3562",
      "ask": "1.3612",
      "open": "1.3661",
      "high": "1.4009",
      "low": "1.3463",
      "close": "1.3612",
      "average": "1.3645",
      "volume": "75936.75",
      "turnover": "103626.42",
      "trades": "35"
    },
    {
      "date": "2025-02-11",
      "bid": "1.3363",
      "ask": "1.3612",
      "open": "1.3612",
      "high": "1.391",
      "low": "1.2916",
      "close": "1.3512",
      "average": "1.3407",
      "volume": "44861.56",
      "turnover": "60149.75",
      "trades": "32"
    },
    {
      "date": "2025-02-12",
      "bid": "1.3661",
      "ask": "1.4108",
      "open": "1.3612",
      "high": "1.4108",
      "low": "1.3065",
      "close": "1.4108",
      "average": "1.329",
      "volume": "136435.55",
      "turnover": "181330.1",
      "trades": "42"
    },
    {
      "date": "2025-02-13",
      "bid": "1.4754",
      "ask": "1.4854",
      "open": "1.4605",
      "high": "1.5102",
      "low": "1.4258",
      "close": "1.4854",
      "average": "1.4712",
      "volume": "139296.89",
      "turnover": "204936.7",
      "trades": "59"
    },
    {
      "date": "2025-02-14",
      "bid": "1.4009",
      "ask": "1.4307",
      "open": "1.4854",
      "high": "1.4953",
      "low": "1.3612",
      "close": "1.4307",
      "average": "1.4394",
      "volume": "83942.06",
      "turnover": "120828.74",
      "trades": "38"
    },
    {
      "date": "2025-02-17",
      "bid": "1.4108",
      "ask": "1.4258",
      "open": "1.4307",
      "high": "1.4804",
      "low": "1.4108",
      "close": "1.4258",
      "average": "1.422",
      "volume": "213358.62",
      "turnover": "303402.88",
      "trades": "41"
    },
    {
      "date": "2025-02-18",
      "bid": "1.4059",
      "ask": "1.4605",
      "open": "1.4307",
      "high": "1.4506",
      "low": "1.3363",
      "close": "1.4506",
      "average": "1.3955",
      "volume": "167090.04",
      "turnover": "233198.22",
      "trades": "48"
    },
    {
      "date": "2025-02-19",
      "bid": "1.4158",
      "ask": "1.4506",
      "open": "1.4059",
      "high": "1.5003",
      "low": "1.4059",
      "close": "1.4158",
      "average": "1.4441",
      "volume": "52874.92",
      "turnover": "76358.67",
      "trades": "27"
    },
    {
      "date": "2025-02-20",
      "bid": "1.4108",
      "ask": "1.4307",
      "open": "1.4854",
      "high": "1.4854",
      "low": "1.4009",
      "close": "1.4307",
      "average": "1.4126",
      "volume": "16794.65",
      "turnover": "23725.13",
      "trades": "22"
    },
    {
      "date": "2025-02-21",
      "bid": "1.4108",
      "ask": "1.4556",
      "open": "1.4258",
      "high": "1.4605",
      "low": "1.391",
      "close": "1.4605",
      "average": "1.404",
      "volume": "189011.56",
      "turnover": "265374.45",
      "trades": "16"
    },
    {
      "date": "2025-02-24",
      "bid": "1.391",
      "ask": "1.4009",
      "open": "1.4108",
      "high": "1.4108",
      "low": "1.381",
      "close": "1.4009",
      "average": "1.3972",
      "volume": "35302.28",
      "turnover": "49328.81",
      "trades": "39"
    },
    {
      "date": "2025-02-25",
      "bid": "1.381",
      "ask": "1.386",
      "open": "1.4009",
      "high": "1.4009",
      "low": "1.3612",
      "close": "1.381",
      "average": "1.3857",
      "volume": "119400.35",
      "turnover": "165466.72",
      "trades": "36"
    },
    {
      "date": "2025-02-26",
      "bid": "1.381",
      "ask": "1.4009",
      "open": "1.381",
      "high": "1.4108",
      "low": "1.3562",
      "close": "1.4059",
      "average": "1.3829",
      "volume": "54851.59",
      "turnover": "75855.91",
      "trades": "27"
    },
    {
      "date": "2025-02-27",
      "bid": "1.381",
      "ask": "1.386",
      "open": "1.4407",
      "high": "1.4705",
      "low": "1.3661",
      "close": "1.381",
      "average": "1.3821",
      "volume": "305221.46",
      "turnover": "421873.59",
      "trades": "40"
    },
    {
      "date": "2025-02-28",
      "bid": "1.4059",
      "ask": "1.4655",
      "open": "1.381",
      "high": "1.4655",
      "low": "1.3711",
      "close": "1.4655",
      "average": "1.3766",
      "volume": "91060.69",
      "turnover": "125353.22",
      "trades": "31"
    },
    {
      "date": "2025-03-03",
      "bid": "1.381",
      "ask": "1.4407",
      "open": "1.4754",
      "high": "1.5003",
      "low": "1.3761",
      "close": "1.4407",
      "average": "1.4286",
      "volume": "250938.51",
      "turnover": "358507.71",
      "trades": "65"
    },
    {
      "date": "2025-03-04",
      "bid": "1.3314",
      "ask": "1.3562",
      "open": "1.3761",
      "high": "1.391",
      "low": "1.3115",
      "close": "1.3512",
      "average": "1.3726",
      "volume": "106764.35",
      "turnover": "146551.56",
      "trades": "43"
    },
    {
      "date": "2025-03-05",
      "bid": "1.2866",
      "ask": "1.2966",
      "open": "1.4108",
      "high": "1.4108",
      "low": "1.2668",
      "close": "1.2966",
      "average": "1.3243",
      "volume": "216620.53",
      "turnover": "286876.82",
      "trades": "72"
    },
    {
      "date": "2025-03-06",
      "bid": "1.3413",
      "ask": "1.386",
      "open": "1.2966",
      "high": "1.3661",
      "low": "1.1774",
      "close": "1.3413",
      "average": "1.2383",
      "volume": "388182.24",
      "turnover": "480704.55",
      "trades": "133"
    },
    {
      "date": "2025-03-07",
      "bid": "1.2817",
      "ask": "1.2916",
      "open": "1.3413",
      "high": "1.4108",
      "low": "1.2767",
      "close": "1.2767",
      "average": "1.3295",
      "volume": "334064.35",
      "turnover": "444143.69",
      "trades": "79"
    },
    {
      "date": "2025-03-10",
      "bid": "1.2171",
      "ask": "1.2419",
      "open": "1.2568",
      "high": "1.2767",
      "low": "1.1923",
      "close": "1.2419",
      "average": "1.2522",
      "volume": "432741.87",
      "turnover": "541871.36",
      "trades": "66"
    },
    {
      "date": "2025-03-11",
      "bid": "1.232",
      "ask": "1.2469",
      "open": "1.2171",
      "high": "1.2519",
      "low": "1.2171",
      "close": "1.232",
      "average": "1.2329",
      "volume": "256647.1",
      "turnover": "316444.47",
      "trades": "28"
    },
    {
      "date": "2025-03-12",
      "bid": "1.237",
      "ask": "1.2469",
      "open": "1.227",
      "high": "1.2469",
      "low": "1.1972",
      "close": "1.2469",
      "average": "1.2212",
      "volume": "18024.53",
      "turnover": "22012.43",
      "trades": "20"
    },
    {
      "date": "2025-03-13",
      "bid": "1.237",
      "ask": "1.3264",
      "open": "1.2469",
      "high": "1.2767",
      "low": "1.2221",
      "close": "1.2221",
      "average": "1.2396",
      "volume": "99722.21",
      "turnover": "123611.84",
      "trades": "20"
    },
    {
      "date": "2025-03-14",
      "bid": "1.2916",
      "ask": "1.3612",
      "open": "1.2817",
      "high": "1.4009",
      "low": "1.2618",
      "close": "1.2916",
      "average": "1.3309",
      "volume": "7244.43",
      "turnover": "9642.07",
      "trades": "17"
    },
    {
      "date": "2025-03-17",
      "bid": "1.2817",
      "ask": "1.2916",
      "open": "1.2916",
      "high": "1.3214",
      "low": "1.2568",
      "close": "1.2916",
      "average": "1.2928",
      "volume": "44438.85",
      "turnover": "57452.66",
      "trades": "32"
    },
    {
      "date": "2025-03-18",
      "bid": "1.2916",
      "ask": "1.3413",
      "open": "1.3165",
      "high": "1.3413",
      "low": "1.2916",
      "close": "1.2916",
      "average": "1.3022",
      "volume": "4046.94",
      "turnover": "5270.42",
      "trades": "7"
    },
    {
      "date": "2025-03-19",
      "bid": "1.2717",
      "ask": "1.3016",
      "open": "1.2916",
      "high": "1.3711",
      "low": "1.2668",
      "close": "1.2717",
      "average": "1.2826",
      "volume": "15529.54",
      "turnover": "19919.06",
      "trades": "15"
    },
    {
      "date": "2025-03-20",
      "bid": "1.2519",
      "ask": "1.2866",
      "open": "1.2916",
      "high": "1.2916",
      "low": "1.2618",
      "close": "1.2767",
      "average": "1.2796",
      "volume": "30923.21",
      "turnover": "39570.38",
      "trades": "21"
    },
    {
      "date": "2025-03-21",
      "bid": "1.2568",
      "ask": "1.2866",
      "open": "1.2916",
      "high": "1.3214",
      "low": "1.2568",
      "close": "1.3115",
      "average": "1.2849",
      "volume": "22899.78",
      "turnover": "29424.82",
      "trades": "26"
    },
    {
      "date": "2025-03-24",
      "bid": "1.2618",
      "ask": "1.2817",
      "open": "1.2072",
      "high": "1.3115",
      "low": "1.2072",
      "close": "1.2817",
      "average": "1.2582",
      "volume": "36314.77",
      "turnover": "45692.85",
      "trades": "27"
    },
    {
      "date": "2025-03-25",
      "bid": "1.2469",
      "ask": "1.2668",
      "open": "1.2916",
      "high": "1.2916",
      "low": "1.2419",
      "close": "1.2668",
      "average": "1.2444",
      "volume": "270827",
      "turnover": "337038.45",
      "trades": "38"
    },
    {
      "date": "2025-03-26",
      "bid": "1.2419",
      "ask": "1.2717",
      "open": "1.3016",
      "high": "1.3016",
      "low": "1.2419",
      "close": "1.2419",
      "average": "1.2424",
      "volume": "127128.89",
      "turnover": "157958.95",
      "trades": "20"
    },
    {
      "date": "2025-03-27",
      "bid": "1.2618",
      "ask": "1.2916",
      "open": "1.2419",
      "high": "1.3363",
      "low": "1.2419",
      "close": "1.2916",
      "average": "1.2716",
      "volume": "48572.34",
      "turnover": "61767.03",
      "trades": "22"
    },
    {
      "date": "2025-03-28",
      "bid": "1.26",
      "ask": "1.315",
      "open": "1.28",
      "high": "1.30",
      "low": "1.26",
      "close": "1.29",
      "average": "1.2821",
      "volume": "13551",
      "turnover": "17373.74",
      "trades": "6"
    },
    {
      "date": "2025-03-31",
      "bid": "1.255",
      "ask": "1.33",
      "open": "1.255",
      "high": "1.35",
      "low": "1.25",
      "close": "1.345",
      "average": "1.2637",
      "volume": "16760",
      "turnover": "21179.05",
      "trades": "15"
    },
    {
      "date": "2025-04-01",
      "bid": "1.265",
      "ask": "1.29",
      "open": "1.35",
      "high": "1.35",
      "low": "1.26",
      "close": "1.29",
      "average": "1.2774",
      "volume": "20243",
      "turnover": "25858.76",
      "trades": "15"
    },
    {
      "date": "2025-04-02",
      "bid": "1.25",
      "ask": "1.26",
      "open": "1.25",
      "high": "1.285",
      "low": "1.25",
      "close": "1.25",
      "average": "1.2503",
      "volume": "681898",
      "turnover": "852559.86",
      "trades": "59"
    },
    {
      "date": "2025-04-03",
      "bid": "1.25",
      "ask": "1.295",
      "open": "1.255",
      "high": "1.335",
      "low": "1.25",
      "close": "1.25",
      "average": "1.278",
      "volume": "25878",
      "turnover": "33072.92",
      "trades": "29"
    },
    {
      "date": "2025-04-04",
      "bid": "1.255",
      "ask": "1.285",
      "open": "1.255",
      "high": "1.295",
      "low": "1.25",
      "close": "1.255",
      "average": "1.2832",
      "volume": "98083",
      "turnover": "125858.73",
      "trades": "26"
    },
    {
      "date": "2025-04-07",
      "bid": "1.235",
      "ask": "1.25",
      "open": "1.24",
      "high": "1.25",
      "low": "1.20",
      "close": "1.25",
      "average": "1.2264",
      "volume": "388364",
      "turnover": "476307.34",
      "trades": "31"
    },
    {
      "date": "2025-04-08",
      "bid": "1.235",
      "ask": "1.26",
      "open": "1.235",
      "high": "1.315",
      "low": "1.22",
      "close": "1.26",
      "average": "1.2349",
      "volume": "28104",
      "turnover": "34705.08",
      "trades": "25"
    },
    {
      "date": "2025-04-09",
      "bid": "1.245",
      "ask": "1.265",
      "open": "1.24",
      "high": "1.28",
      "low": "1.235",
      "close": "1.265",
      "average": "1.242",
      "volume": "17046",
      "turnover": "21170.94",
      "trades": "20"
    },
    {
      "date": "2025-04-10",
      "bid": "1.25",
      "ask": "1.265",
      "open": "1.265",
      "high": "1.30",
      "low": "1.25",
      "close": "1.25",
      "average": "1.2675",
      "volume": "62778",
      "turnover": "79568.48",
      "trades": "22"
    },
    {
      "date": "2025-04-11",
      "bid": "1.255",
      "ask": "1.265",
      "open": "1.25",
      "high": "1.265",
      "low": "1.23",
      "close": "1.255",
      "average": "1.2387",
      "volume": "23685",
      "turnover": "29339.31",
      "trades": "23"
    },
    {
      "date": "2025-04-14",
      "bid": "1.265",
      "ask": "1.275",
      "open": "1.265",
      "high": "1.285",
      "low": "1.22",
      "close": "1.265",
      "average": "1.253",
      "volume": "16811",
      "turnover": "21064.68",
      "trades": "20"
    },
    {
      "date": "2025-04-15",
      "bid": "1.25",
      "ask": "1.27",
      "open": "1.27",
      "high": "1.275",
      "low": "1.24",
      "close": "1.275",
      "average": "1.2641",
      "volume": "9403",
      "turnover": "11886.45",
      "trades": "13"
    },
    {
      "date": "2025-04-16",
      "bid": "1.205",
      "ask": "1.22",
      "open": "1.27",
      "high": "1.27",
      "low": "1.18",
      "close": "1.22",
      "average": "1.2023",
      "volume": "1742183",
      "turnover": "2094596.23",
      "trades": "133"
    },
    {
      "date": "2025-04-17",
      "bid": "1.30",
      "ask": "1.47",
      "open": "1.20",
      "high": "1.475",
      "low": "1.20",
      "close": "1.475",
      "average": "1.2147",
      "volume": "911978",
      "turnover": "1107811.7",
      "trades": "39"
    },
    {
      "date": "2025-04-22",
      "bid": "1.29",
      "ask": "1.30",
      "open": "1.43",
      "high": "1.435",
      "low": "1.285",
      "close": "1.29",
      "average": "1.3157",
      "volume": "54702",
      "turnover": "71971.85",
      "trades": "48"
    },
    {
      "date": "2025-04-23",
      "bid": "1.22",
      "ask": "1.25",
      "open": "1.30",
      "high": "1.36",
      "low": "1.19",
      "close": "1.355",
      "average": "1.2542",
      "volume": "90726",
      "turnover": "113792.35",
      "trades": "55"
    },
    {
      "date": "2025-04-24",
      "bid": "1.25",
      "ask": "1.26",
      "open": "1.24",
      "high": "1.275",
      "low": "1.225",
      "close": "1.26",
      "average": "1.268",
      "volume": "1070501",
      "turnover": "1357432.76",
      "trades": "41"
    },
    {
      "date": "2025-04-25",
      "bid": "1.255",
      "ask": "1.30",
      "open": "1.355",
      "high": "1.355",
      "low": "1.225",
      "close": "1.265",
      "average": "1.2448",
      "volume": "1078748",
      "turnover": "1342810.88",
      "trades": "35"
    },
    {
      "date": "2025-04-28",
      "bid": "1.27",
      "ask": "1.295",
      "open": "1.255",
      "high": "1.295",
      "low": "1.255",
      "close": "1.27",
      "average": "1.274",
      "volume": "15685",
      "turnover": "19982.38",
      "trades": "12"
    },
    {
      "date": "2025-04-29",
      "bid": "1.19",
      "ask": "1.195",
      "open": "1.30",
      "high": "1.325",
      "low": "1.175",
      "close": "1.20",
      "average": "1.2042",
      "volume": "1343193",
      "turnover": "1617510.79",
      "trades": "139"
    },
    {
      "date": "2025-04-30",
      "bid": "1.155",
      "ask": "1.205",
      "open": "1.235",
      "high": "1.235",
      "low": "1.16",
      "close": "1.205",
      "average": "1.1821",
      "volume": "568575",
      "turnover": "672125.4",
      "trades": "62"
    },
    {
      "date": "2025-05-02",
      "bid": "1.155",
      "ask": "1.17",
      "open": "1.165",
      "high": "1.205",
      "low": "1.14",
      "close": "1.155",
      "average": "1.1578",
      "volume": "1027140",
      "turnover": "1189186.83",
      "trades": "200"
    },
    {
      "date": "2025-05-05",
      "bid": "1.19",
      "ask": "1.22",
      "open": "1.16",
      "high": "1.225",
      "low": "1.135",
      "close": "1.22",
      "average": "1.1772",
      "volume": "751721",
      "turnover": "884928.5",
      "trades": "93"
    },
    {
      "date": "2025-05-06",
      "bid": "1.20",
      "ask": "1.23",
      "open": "1.24",
      "high": "1.245",
      "low": "1.20",
      "close": "1.20",
      "average": "1.2121",
      "volume": "311748",
      "turnover": "377857.44",
      "trades": "44"
    },
    {
      "date": "2025-05-07",
      "bid": "1.215",
      "ask": "1.235",
      "open": "1.235",
      "high": "1.265",
      "low": "1.14",
      "close": "1.21",
      "average": "1.174",
      "volume": "4302981",
      "turnover": "5051710.48",
      "trades": "217"
    },
    {
      "date": "2025-05-08",
      "bid": "1.305",
      "ask": "1.315",
      "open": "1.275",
      "high": "1.35",
      "low": "1.27",
      "close": "1.305",
      "average": "1.3113",
      "volume": "473107",
      "turnover": "620402.08",
      "trades": "127"
    },
    {
      "date": "2025-05-09",
      "bid": "1.335",
      "ask": "1.375",
      "open": "1.32",
      "high": "1.38",
      "low": "1.32",
      "close": "1.375",
      "average": "1.3581",
      "volume": "273663",
      "turnover": "371655.24",
      "trades": "70"
    },
    {
      "date": "2025-05-12",
      "bid": "1.32",
      "ask": "1.345",
      "open": "1.37",
      "high": "1.37",
      "low": "1.32",
      "close": "1.345",
      "average": "1.3389",
      "volume": "54547",
      "turnover": "73031.27",
      "trades": "36"
    },
    {
      "date": "2025-05-13",
      "bid": "1.325",
      "ask": "1.34",
      "open": "1.34",
      "high": "1.34",
      "low": "1.30",
      "close": "1.34",
      "average": "1.3239",
      "volume": "94050",
      "turnover": "124514.52",
      "trades": "31"
    },
    {
      "date": "2025-05-14",
      "bid": "1.34",
      "ask": "1.39",
      "open": "1.34",
      "high": "1.395",
      "low": "1.30",
      "close": "1.335",
      "average": "1.3142",
      "volume": "595565",
      "turnover": "782665.41",
      "trades": "58"
    },
    {
      "date": "2025-05-15",
      "bid": "1.34",
      "ask": "1.37",
      "open": "1.385",
      "high": "1.385",
      "low": "1.33",
      "close": "1.37",
      "average": "1.3608",
      "volume": "65785",
      "turnover": "89518.42",
      "trades": "42"
    },
    {
      "date": "2025-05-16",
      "bid": "1.38",
      "ask": "1.39",
      "open": "1.38",
      "high": "1.425",
      "low": "1.38",
      "close": "1.39",
      "average": "1.3847",
      "volume": "407904",
      "turnover": "564833.06",
      "trades": "65"
    },
    {
      "date": "2025-05-19",
      "bid": "1.40",
      "ask": "1.425",
      "open": "1.405",
      "high": "1.435",
      "low": "1.40",
      "close": "1.43",
      "average": "1.4083",
      "volume": "133969",
      "turnover": "188666.57",
      "trades": "50"
    },
    {
      "date": "2025-05-20",
      "bid": "1.40",
      "ask": "1.42",
      "open": "1.43",
      "high": "1.465",
      "low": "1.40",
      "close": "1.40",
      "average": "1.4064",
      "volume": "962711",
      "turnover": "1353976.4",
      "trades": "73"
    },
    {
      "date": "2025-05-21",
      "bid": "1.415",
      "ask": "1.44",
      "open": "1.395",
      "high": "1.455",
      "low": "1.395",
      "close": "1.43",
      "average": "1.429",
      "volume": "127716",
      "turnover": "182501.17",
      "trades": "43"
    },
    {
      "date": "2025-05-22",
      "bid": "1.365",
      "ask": "1.39",
      "open": "1.445",
      "high": "1.445",
      "low": "1.375",
      "close": "1.375",
      "average": "1.3887",
      "volume": "372460",
      "turnover": "517252.01",
      "trades": "42"
    },
    {
      "date": "2025-05-23",
      "bid": "1.36",
      "ask": "1.375",
      "open": "1.365",
      "high": "1.395",
      "low": "1.355",
      "close": "1.375",
      "average": "1.3731",
      "volume": "13679",
      "turnover": "18782.68",
      "trades": "17"
    },
    {
      "date": "2025-05-26",
      "bid": "1.355",
      "ask": "1.37",
      "open": "1.375",
      "high": "1.38",
      "low": "1.34",
      "close": "1.37",
      "average": "1.3652",
      "volume": "137177",
      "turnover": "187278.67",
      "trades": "30"
    },
    {
      "date": "2025-05-27",
      "bid": "1.36",
      "ask": "1.37",
      "open": "1.38",
      "high": "1.38",
      "low": "1.34",
      "close": "1.36",
      "average": "1.3511",
      "volume": "143543",
      "turnover": "193934.03",
      "trades": "27"
    },
    {
      "date": "2025-05-28",
      "bid": "1.37",
      "ask": "1.38",
      "open": "1.375",
      "high": "1.395",
      "low": "1.37",
      "close": "1.38",
      "average": "1.3722",
      "volume": "552174",
      "turnover": "757699.76",
      "trades": "44"
    },
    {
      "date": "2025-05-30",
      "bid": "1.38",
      "ask": "1.39",
      "open": "1.38",
      "high": "1.395",
      "low": "1.37",
      "close": "1.395",
      "average": "1.3816",
      "volume": "35859",
      "turnover": "49543",
      "trades": "26"
    },
    {
      "date": "2025-06-02",
      "bid": "1.39",
      "ask": "1.405",
      "open": "1.395",
      "high": "1.42",
      "low": "1.39",
      "close": "1.405",
      "average": "1.3972",
      "volume": "194070",
      "turnover": "271158.46",
      "trades": "33"
    },
    {
      "date": "2025-06-03",
      "bid": "1.45",
      "ask": "1.475",
      "open": "1.415",
      "high": "1.485",
      "low": "1.415",
      "close": "1.475",
      "average": "1.4507",
      "volume": "176617",
      "turnover": "256195.36",
      "trades": "32"
    },
    {
      "date": "2025-06-04",
      "bid": "1.455",
      "ask": "1.48",
      "open": "1.50",
      "high": "1.50",
      "low": "1.45",
      "close": "1.48",
      "average": "1.4957",
      "volume": "364379",
      "turnover": "545003.91",
      "trades": "43"
    },
    {
      "date": "2025-06-05",
      "bid": "1.405",
      "ask": "1.44",
      "open": "1.33",
      "high": "1.485",
      "low": "1.33",
      "close": "1.43",
      "average": "1.4339",
      "volume": "330231",
      "turnover": "473514.84",
      "trades": "83"
    },
    {
      "date": "2025-06-09",
      "bid": "1.45",
      "ask": "1.47",
      "open": "1.405",
      "high": "1.475",
      "low": "1.405",
      "close": "1.45",
      "average": "1.4454",
      "volume": "105450",
      "turnover": "152413.36",
      "trades": "37"
    },
    {
      "date": "2025-06-10",
      "bid": "1.445",
      "ask": "1.47",
      "open": "1.47",
      "high": "1.475",
      "low": "1.435",
      "close": "1.45",
      "average": "1.4466",
      "volume": "129433",
      "turnover": "187244.22",
      "trades": "40"
    },
    {
      "date": "2025-06-11",
      "bid": "1.44",
      "ask": "1.45",
      "open": "1.45",
      "high": "1.46",
      "low": "1.42",
      "close": "1.44",
      "average": "1.434",
      "volume": "184988",
      "turnover": "265281.06",
      "trades": "44"
    },
    {
      "date": "2025-06-12",
      "bid": "1.44",
      "ask": "1.465",
      "open": "1.45",
      "high": "1.47",
      "low": "1.425",
      "close": "1.44",
      "average": "1.4401",
      "volume": "126566",
      "turnover": "182267.85",
      "trades": "31"
    },
    {
      "date": "2025-06-13",
      "bid": "1.46",
      "ask": "1.48",
      "open": "1.395",
      "high": "1.48",
      "low": "1.395",
      "close": "1.48",
      "average": "1.4453",
      "volume": "180334",
      "turnover": "260641.53",
      "trades": "45"
    },
    {
      "date": "2025-06-16",
      "bid": "1.465",
      "ask": "1.50",
      "open": "1.49",
      "high": "1.52",
      "low": "1.45",
      "close": "1.50",
      "average": "1.4805",
      "volume": "222364",
      "turnover": "329199.56",
      "trades": "48"
    },
    {
      "date": "2025-06-17",
      "bid": "1.465",
      "ask": "1.485",
      "open": "1.465",
      "high": "1.49",
      "low": "1.455",
      "close": "1.465",
      "average": "1.4689",
      "volume": "44409",
      "turnover": "65232.72",
      "trades": "17"
    },
    {
      "date": "2025-06-18",
      "bid": "1.50",
      "ask": "1.53",
      "open": "1.41",
      "high": "1.60",
      "low": "1.41",
      "close": "1.53",
      "average": "1.5354",
      "volume": "138038",
      "turnover": "211950.22",
      "trades": "53"
    },
    {
      "date": "2025-06-19",
      "bid": "1.49",
      "ask": "1.515",
      "open": "1.54",
      "high": "1.54",
      "low": "1.48",
      "close": "1.48",
      "average": "1.5006",
      "volume": "36501",
      "turnover": "54772.15",
      "trades": "16"
    },
    {
      "date": "2025-06-23",
      "bid": "1.48",
      "ask": "1.50",
      "open": "1.49",
      "high": "1.515",
      "low": "1.48",
      "close": "1.49",
      "average": "1.4915",
      "volume": "10074",
      "turnover": "15025.76",
      "trades": "20"
    },
    {
      "date": "2025-06-24",
      "bid": "1.485",
      "ask": "1.51",
      "open": "1.48",
      "high": "1.51",
      "low": "1.48",
      "close": "1.51",
      "average": "1.5069",
      "volume": "66881",
      "turnover": "100786.27",
      "trades": "22"
    },
    {
      "date": "2025-06-25",
      "bid": "1.50",
      "ask": "1.53",
      "open": "1.54",
      "high": "1.54",
      "low": "1.50",
      "close": "1.53",
      "average": "1.5191",
      "volume": "11709",
      "turnover": "17787.41",
      "trades": "15"
    },
    {
      "date": "2025-06-26",
      "bid": "1.48",
      "ask": "1.525",
      "open": "1.50",
      "high": "1.535",
      "low": "1.48",
      "close": "1.48",
      "average": "1.4943",
      "volume": "56711",
      "turnover": "84742.75",
      "trades": "26"
    },
    {
      "date": "2025-06-27",
      "bid": "1.495",
      "ask": "1.525",
      "open": "1.545",
      "high": "1.545",
      "low": "1.49",
      "close": "1.495",
      "average": "1.5056",
      "volume": "52186",
      "turnover": "78573.37",
      "trades": "27"
    },
    {
      "date": "2025-06-30",
      "bid": "1.515",
      "ask": "1.52",
      "open": "1.50",
      "high": "1.525",
      "low": "1.485",
      "close": "1.51",
      "average": "1.5001",
      "volume": "227586",
      "turnover": "341393.99",
      "trades": "42"
    },
    {
      "date": "2025-07-01",
      "bid": "1.485",
      "ask": "1.49",
      "open": "1.52",
      "high": "1.52",
      "low": "1.47",
      "close": "1.485",
      "average": "1.4857",
      "volume": "236117",
      "turnover": "350969.07",
      "trades": "45"
    },
    {
      "date": "2025-07-02",
      "bid": "1.50",
      "ask": "1.505",
      "open": "1.485",
      "high": "1.51",
      "low": "1.485",
      "close": "1.50",
      "average": "1.4988",
      "volume": "150028",
      "turnover": "224859.13",
      "trades": "11"
    },
    {
      "date": "2025-07-03",
      "bid": "1.485",
      "ask": "1.495",
      "open": "1.505",
      "high": "1.505",
      "low": "1.48",
      "close": "1.485",
      "average": "1.4917",
      "volume": "90186",
      "turnover": "134532.12",
      "trades": "23"
    },
    {
      "date": "2025-07-04",
      "bid": "1.48",
      "ask": "1.50",
      "open": "1.485",
      "high": "1.50",
      "low": "1.475",
      "close": "1.50",
      "average": "1.4823",
      "volume": "128622",
      "turnover": "190658.22",
      "trades": "25"
    },
    {
      "date": "2025-07-07",
      "bid": "1.50",
      "ask": "1.51",
      "open": "1.48",
      "high": "1.51",
      "low": "1.48",
      "close": "1.50",
      "average": "1.5002",
      "volume": "245898",
      "turnover": "368886.54",
      "trades": "24"
    },
    {
      "date": "2025-07-08",
      "bid": "1.49",
      "ask": "1.495",
      "open": "1.495",
      "high": "1.495",
      "low": "1.49",
      "close": "1.49",
      "average": "1.4917",
      "volume": "52930",
      "turnover": "78953.25",
      "trades": "14"
    },
    {
      "date": "2025-07-09",
      "bid": "1.46",
      "ask": "1.49",
      "open": "1.49",
      "high": "1.49",
      "low": "1.475",
      "close": "1.49",
      "average": "1.4857",
      "volume": "14197",
      "turnover": "21093.03",
      "trades": "8"
    },
    {
      "date": "2025-07-10",
      "bid": "1.505",
      "ask": "1.51",
      "open": "1.505",
      "high": "1.51",
      "low": "1.49",
      "close": "1.51",
      "average": "1.4999",
      "volume": "125568",
      "turnover": "188336.4",
      "trades": "20"
    },
    {
      "date": "2025-07-11",
      "bid": "1.49",
      "ask": "1.505",
      "open": "1.49",
      "high": "1.51",
      "low": "1.49",
      "close": "1.49",
      "average": "1.4902",
      "volume": "203202",
      "turnover": "302841.75",
      "trades": "26"
    },
    {
      "date": "2025-07-14",
      "bid": "1.515",
      "ask": "1.54",
      "open": "1.515",
      "high": "1.56",
      "low": "1.515",
      "close": "1.54",
      "average": "1.5184",
      "volume": "105413",
      "turnover": "160054.24",
      "trades": "17"
    },
    {
      "date": "2025-07-15",
      "bid": "1.53",
      "ask": "1.535",
      "open": "1.56",
      "high": "1.56",
      "low": "1.515",
      "close": "1.535",
      "average": "1.5154",
      "volume": "104380",
      "turnover": "158178.8",
      "trades": "13"
    },
    {
      "date": "2025-07-16",
      "bid": "1.515",
      "ask": "1.535",
      "open": "1.535",
      "high": "1.535",
      "low": "1.51",
      "close": "1.535",
      "average": "1.5151",
      "volume": "155178",
      "turnover": "235102.92",
      "trades": "21"
    },
    {
      "date": "2025-07-17",
      "bid": "1.50",
      "ask": "1.515",
      "open": "1.475",
      "high": "1.50",
      "low": "1.46",
      "close": "1.50",
      "average": "1.4906",
      "volume": "390023",
      "turnover": "581352.23",
      "trades": "43"
    },
    {
      "date": "2025-07-18",
      "bid": "1.48",
      "ask": "1.50",
      "open": "1.505",
      "high": "1.505",
      "low": "1.465",
      "close": "1.50",
      "average": "1.4808",
      "volume": "112779",
      "turnover": "167000.64",
      "trades": "37"
    },
    {
      "date": "2025-07-21",
      "bid": "1.50",
      "ask": "1.515",
      "open": "1.50",
      "high": "1.55",
      "low": "1.485",
      "close": "1.50",
      "average": "1.5063",
      "volume": "624767",
      "turnover": "941102.24",
      "trades": "79"
    },
    {
      "date": "2025-07-22",
      "bid": "1.48",
      "ask": "1.50",
      "open": "1.515",
      "high": "1.515",
      "low": "1.48",
      "close": "1.51",
      "average": "1.5013",
      "volume": "31861",
      "turnover": "47834.1",
      "trades": "18"
    },
    {
      "date": "2025-07-23",
      "bid": "1.515",
      "ask": "1.54",
      "open": "1.49",
      "high": "1.55",
      "low": "1.49",
      "close": "1.55",
      "average": "1.5108",
      "volume": "344613",
      "turnover": "520657.33",
      "trades": "20"
    },
    {
      "date": "2025-07-24",
      "bid": "1.555",
      "ask": "1.58",
      "open": "1.49",
      "high": "1.60",
      "low": "1.49",
      "close": "1.55",
      "average": "1.549",
      "volume": "373338",
      "turnover": "578286.42",
      "trades": "28"
    },
    {
      "date": "2025-07-25",
      "bid": "1.56",
      "ask": "1.575",
      "open": "1.55",
      "high": "1.58",
      "low": "1.525",
      "close": "1.555",
      "average": "1.5672",
      "volume": "169762",
      "turnover": "266052.43",
      "trades": "34"
    },
    {
      "date": "2025-07-28",
      "bid": "1.52",
      "ask": "1.545",
      "open": "1.565",
      "high": "1.565",
      "low": "1.52",
      "close": "1.545",
      "average": "1.556",
      "volume": "185022",
      "turnover": "287901.39",
      "trades": "38"
    },
    {
      "date": "2025-07-29",
      "bid": "1.545",
      "ask": "1.55",
      "open": "1.52",
      "high": "1.55",
      "low": "1.52",
      "close": "1.545",
      "average": "1.5424",
      "volume": "33698",
      "turnover": "51976.28",
      "trades": "15"
    },
    {
      "date": "2025-07-30",
      "bid": "1.52",
      "ask": "1.55",
      "open": "1.55",
      "high": "1.55",
      "low": "1.52",
      "close": "1.545",
      "average": "1.5344",
      "volume": "46948",
      "turnover": "72119.79",
      "trades": "34"
    },
    {
      "date": "2025-07-31",
      "bid": "1.515",
      "ask": "1.535",
      "open": "1.52",
      "high": "1.55",
      "low": "1.51",
      "close": "1.525",
      "average": "1.5269",
      "volume": "97887",
      "turnover": "149459.31",
      "trades": "25"
    },
    {
      "date": "2025-08-01",
      "bid": "1.505",
      "ask": "1.53",
      "open": "1.51",
      "high": "1.535",
      "low": "1.50",
      "close": "1.50",
      "average": "1.51",
      "volume": "118076",
      "turnover": "178296.84",
      "trades": "34"
    },
    {
      "date": "2025-08-04",
      "bid": "1.60",
      "ask": "1.61",
      "open": "1.505",
      "high": "1.625",
      "low": "1.505",
      "close": "1.60",
      "average": "1.5757",
      "volume": "1064896",
      "turnover": "1677922.61",
      "trades": "97"
    },
    {
      "date": "2025-08-05",
      "bid": "1.55",
      "ask": "1.575",
      "open": "1.605",
      "high": "1.605",
      "low": "1.55",
      "close": "1.55",
      "average": "1.5813",
      "volume": "79175",
      "turnover": "125195.74",
      "trades": "30"
    },
    {
      "date": "2025-08-06",
      "bid": "1.555",
      "ask": "1.575",
      "open": "1.55",
      "high": "1.575",
      "low": "1.54",
      "close": "1.54",
      "average": "1.5437",
      "volume": "7972",
      "turnover": "12306.24",
      "trades": "9"
    },
    {
      "date": "2025-08-07",
      "bid": "1.515",
      "ask": "1.52",
      "open": "1.555",
      "high": "1.555",
      "low": "1.52",
      "close": "1.52",
      "average": "1.5271",
      "volume": "40541",
      "turnover": "61910.76",
      "trades": "19"
    },
    {
      "date": "2025-08-08",
      "bid": "1.515",
      "ask": "1.53",
      "open": "1.52",
      "high": "1.535",
      "low": "1.52",
      "close": "1.53",
      "average": "1.5212",
      "volume": "37088",
      "turnover": "56417.52",
      "trades": "11"
    },
    {
      "date": "2025-08-11",
      "bid": "1.50",
      "ask": "1.52",
      "open": "1.52",
      "high": "1.56",
      "low": "1.505",
      "close": "1.505",
      "average": "1.5168",
      "volume": "38022",
      "turnover": "57672.49",
      "trades": "19"
    },
    {
      "date": "2025-08-12",
      "bid": "1.485",
      "ask": "1.495",
      "open": "1.52",
      "high": "1.53",
      "low": "1.485",
      "close": "1.50",
      "average": "1.497",
      "volume": "54474",
      "turnover": "81548.22",
      "trades": "18"
    },
    {
      "date": "2025-08-13",
      "bid": "1.49",
      "ask": "1.515",
      "open": "1.485",
      "high": "1.515",
      "low": "1.485",
      "close": "1.49",
      "average": "1.499",
      "volume": "106455",
      "turnover": "159580.81",
      "trades": "15"
    },
    {
      "date": "2025-08-14",
      "bid": "1.51",
      "ask": "1.515",
      "open": "1.52",
      "high": "1.52",
      "low": "1.495",
      "close": "1.51",
      "average": "1.5097",
      "volume": "62244",
      "turnover": "93968.83",
      "trades": "14"
    },
    {
      "date": "2025-08-15",
      "bid": "1.48",
      "ask": "1.49",
      "open": "1.52",
      "high": "1.52",
      "low": "1.475",
      "close": "1.475",
      "average": "1.5099",
      "volume": "977031",
      "turnover": "1475201.25",
      "trades": "39"
    },
    {
      "date": "2025-08-18",
      "bid": "1.485",
      "ask": "1.50",
      "open": "1.475",
      "high": "1.51",
      "low": "1.47",
      "close": "1.51",
      "average": "1.4863",
      "volume": "8743",
      "turnover": "12994.99",
      "trades": "21"
    },
    {
      "date": "2025-08-19",
      "bid": "1.50",
      "ask": "1.515",
      "open": "1.52",
      "high": "1.52",
      "low": "1.485",
      "close": "1.515",
      "average": "1.4943",
      "volume": "64971",
      "turnover": "97085.8",
      "trades": "19"
    },
    {
      "date": "2025-08-20",
      "bid": "1.525",
      "ask": "1.57",
      "open": "1.50",
      "high": "1.57",
      "low": "1.50",
      "close": "1.525",
      "average": "1.5281",
      "volume": "120950",
      "turnover": "184819.97",
      "trades": "20"
    },
    {
      "date": "2025-08-21",
      "bid": "1.59",
      "ask": "1.595",
      "open": "1.57",
      "high": "1.60",
      "low": "1.55",
      "close": "1.595",
      "average": "1.5698",
      "volume": "1450567",
      "turnover": "2277051.2",
      "trades": "30"
    },
    {
      "date": "2025-08-22",
      "bid": "1.65",
      "ask": "1.72",
      "open": "1.60",
      "high": "1.75",
      "low": "1.60",
      "close": "1.70",
      "average": "1.6482",
      "volume": "233975",
      "turnover": "385627.94",
      "trades": "59"
    },
    {
      "date": "2025-08-25",
      "bid": "1.635",
      "ask": "1.695",
      "open": "1.65",
      "high": "1.725",
      "low": "1.615",
      "close": "1.685",
      "average": "1.6604",
      "volume": "36229",
      "turnover": "60155.8",
      "trades": "41"
    },
    {
      "date": "2025-08-26",
      "bid": "1.62",
      "ask": "1.69",
      "open": "1.695",
      "high": "1.73",
      "low": "1.65",
      "close": "1.67",
      "average": "1.6939",
      "volume": "147124",
      "turnover": "249218.58",
      "trades": "31"
    },
    {
      "date": "2025-08-27",
      "bid": "1.655",
      "ask": "1.695",
      "open": "1.61",
      "high": "1.69",
      "low": "1.61",
      "close": "1.685",
      "average": "1.653",
      "volume": "108405",
      "turnover": "179189.02",
      "trades": "30"
    },
    {
      "date": "2025-08-28",
      "bid": "1.615",
      "ask": "1.65",
      "open": "1.695",
      "high": "1.695",
      "low": "1.61",
      "close": "1.615",
      "average": "1.6715",
      "volume": "145869",
      "turnover": "243824.55",
      "trades": "29"
    },
    {
      "date": "2025-08-29",
      "bid": "1.605",
      "ask": "1.645",
      "open": "1.69",
      "high": "1.69",
      "low": "1.605",
      "close": "1.635",
      "average": "1.6238",
      "volume": "49533",
      "turnover": "80440.13",
      "trades": "26"
    },
    {
      "date": "2025-09-01",
      "bid": "1.61",
      "ask": "1.63",
      "open": "1.63",
      "high": "1.63",
      "low": "1.61",
      "close": "1.625",
      "average": "1.6148",
      "volume": "17941",
      "turnover": "28970.61",
      "trades": "18"
    },
    {
      "date": "2025-09-02",
      "bid": "1.585",
      "ask": "1.61",
      "open": "1.60",
      "high": "1.61",
      "low": "1.585",
      "close": "1.60",
      "average": "1.5987",
      "volume": "87552",
      "turnover": "139979.89",
      "trades": "20"
    },
    {
      "date": "2025-09-03",
      "bid": "1.60",
      "ask": "1.66",
      "open": "1.55",
      "high": "1.66",
      "low": "1.55",
      "close": "1.61",
      "average": "1.6446",
      "volume": "93733",
      "turnover": "154150.44",
      "trades": "19"
    },
    {
      "date": "2025-09-04",
      "bid": "1.605",
      "ask": "1.63",
      "open": "1.61",
      "high": "1.635",
      "low": "1.61",
      "close": "1.625",
      "average": "1.6247",
      "volume": "62046",
      "turnover": "100809.23",
      "trades": "17"
    },
    {
      "date": "2025-09-05",
      "bid": "1.635",
      "ask": "1.655",
      "open": "1.65",
      "high": "1.68",
      "low": "1.635",
      "close": "1.635",
      "average": "1.6539",
      "volume": "52141",
      "turnover": "86236.04",
      "trades": "23"
    },
    {
      "date": "2025-09-08",
      "bid": "1.65",
      "ask": "1.685",
      "open": "1.655",
      "high": "1.685",
      "low": "1.60",
      "close": "1.685",
      "average": "1.6364",
      "volume": "142569",
      "turnover": "233251.2",
      "trades": "32"
    },
    {
      "date": "2025-09-09",
      "bid": "1.65",
      "ask": "1.675",
      "open": "1.65",
      "high": "1.70",
      "low": "1.63",
      "close": "1.69",
      "average": "1.6755",
      "volume": "197402",
      "turnover": "330748.8",
      "trades": "40"
    },
    {
      "date": "2025-09-10",
      "bid": "1.67",
      "ask": "1.73",
      "open": "1.655",
      "high": "1.725",
      "low": "1.655",
      "close": "1.725",
      "average": "1.6966",
      "volume": "161762",
      "turnover": "274459.5",
      "trades": "40"
    },
    {
      "date": "2025-09-11",
      "bid": "1.785",
      "ask": "1.845",
      "open": "1.735",
      "high": "1.845",
      "low": "1.73",
      "close": "1.845",
      "average": "1.7658",
      "volume": "603262",
      "turnover": "1065267.43",
      "trades": "76"
    },
    {
      "date": "2025-09-12",
      "bid": "1.85",
      "ask": "1.885",
      "open": "1.78",
      "high": "1.885",
      "low": "1.76",
      "close": "1.885",
      "average": "1.8361",
      "volume": "1011909",
      "turnover": "1857931.08",
      "trades": "113"
    },
    {
      "date": "2025-09-15",
      "bid": "1.83",
      "ask": "1.86",
      "open": "1.885",
      "high": "1.90",
      "low": "1.81",
      "close": "1.86",
      "average": "1.8504",
      "volume": "219631",
      "turnover": "406444.1",
      "trades": "75"
    },
    {
      "date": "2025-09-16",
      "bid": "1.815",
      "ask": "1.835",
      "open": "1.90",
      "high": "1.90",
      "low": "1.815",
      "close": "1.815",
      "average": "1.8438",
      "volume": "188218",
      "turnover": "347094.85",
      "trades": "45"
    },
    {
      "date": "2025-09-17",
      "bid": "1.91",
      "ask": "1.92",
      "open": "1.855",
      "high": "1.93",
      "low": "1.855",
      "close": "1.92",
      "average": "1.9056",
      "volume": "523493",
      "turnover": "997529.04",
      "trades": "63"
    },
    {
      "date": "2025-09-18",
      "bid": "1.865",
      "ask": "1.895",
      "open": "1.93",
      "high": "1.93",
      "low": "1.87",
      "close": "1.895",
      "average": "1.9009",
      "volume": "308848",
      "turnover": "587207.71",
      "trades": "62"
    },
    {
      "date": "2025-09-19",
      "bid": "1.90",
      "ask": "1.945",
      "open": "1.925",
      "high": "1.945",
      "low": "1.885",
      "close": "1.945",
      "average": "1.906",
      "volume": "1201357",
      "turnover": "2289839.74",
      "trades": "142"
    },
    {
      "date": "2025-09-22",
      "bid": "1.82",
      "ask": "1.835",
      "open": "1.94",
      "high": "1.945",
      "low": "1.815",
      "close": "1.83",
      "average": "1.8588",
      "volume": "196283",
      "turnover": "364642.61",
      "trades": "113"
    },
    {
      "date": "2025-09-23",
      "bid": "1.805",
      "ask": "1.815",
      "open": "1.825",
      "high": "1.835",
      "low": "1.575",
      "close": "1.81",
      "average": "1.8126",
      "volume": "124299",
      "turnover": "225302.9",
      "trades": "49"
    },
    {
      "date": "2025-09-24",
      "bid": "1.825",
      "ask": "1.85",
      "open": "1.80",
      "high": "1.86",
      "low": "1.77",
      "close": "1.86",
      "average": "1.8004",
      "volume": "566653",
      "turnover": "1020237.98",
      "trades": "59"
    },
    {
      "date": "2025-09-25",
      "bid": "1.78",
      "ask": "1.855",
      "open": "1.865",
      "high": "1.895",
      "low": "1.855",
      "close": "1.855",
      "average": "1.8664",
      "volume": "18256",
      "turnover": "34072.63",
      "trades": "19"
    },
    {
      "date": "2025-09-26",
      "bid": "1.78",
      "ask": "1.81",
      "open": "1.835",
      "high": "1.835",
      "low": "1.785",
      "close": "1.81",
      "average": "1.8032",
      "volume": "80116",
      "turnover": "144461.95",
      "trades": "39"
    },
    {
      "date": "2025-09-29",
      "bid": "1.795",
      "ask": "1.805",
      "open": "1.78",
      "high": "1.81",
      "low": "1.78",
      "close": "1.795",
      "average": "1.7864",
      "volume": "103024",
      "turnover": "184041.45",
      "trades": "28"
    },
    {
      "date": "2025-09-30",
      "bid": "1.79",
      "ask": "1.815",
      "open": "1.79",
      "high": "1.82",
      "low": "1.79",
      "close": "1.805",
      "average": "1.7904",
      "volume": "154975",
      "turnover": "277466.57",
      "trades": "20"
    },
    {
      "date": "2025-10-01",
      "bid": "1.81",
      "ask": "1.83",
      "open": "1.805",
      "high": "1.83",
      "low": "1.79",
      "close": "1.81",
      "average": "1.8116",
      "volume": "196513",
      "turnover": "355996.11",
      "trades": "32"
    },
    {
      "date": "2025-10-02",
      "bid": "1.79",
      "ask": "1.815",
      "open": "1.805",
      "high": "1.815",
      "low": "1.795",
      "close": "1.815",
      "average": "1.8079",
      "volume": "82803",
      "turnover": "149697.18",
      "trades": "17"
    },
    {
      "date": "2025-10-03",
      "bid": "1.80",
      "ask": "1.815",
      "open": "1.825",
      "high": "1.825",
      "low": "1.79",
      "close": "1.815",
      "average": "1.8059",
      "volume": "26364",
      "turnover": "47609.99",
      "trades": "21"
    },
    {
      "date": "2025-10-06",
      "bid": "1.82",
      "ask": "1.84",
      "open": "1.83",
      "high": "1.84",
      "low": "1.82",
      "close": "1.84",
      "average": "1.8206",
      "volume": "114601",
      "turnover": "208642.43",
      "trades": "20"
    },
    {
      "date": "2025-10-07",
      "bid": "1.805",
      "ask": "1.845",
      "open": "1.85",
      "high": "1.85",
      "low": "1.805",
      "close": "1.85",
      "average": "1.8382",
      "volume": "556824",
      "turnover": "1023551.25",
      "trades": "52"
    },
    {
      "date": "2025-10-08",
      "bid": "1.81",
      "ask": "1.83",
      "open": "1.85",
      "high": "1.85",
      "low": "1.805",
      "close": "1.81",
      "average": "1.8176",
      "volume": "89794",
      "turnover": "163213.84",
      "trades": "30"
    },
    {
      "date": "2025-10-09",
      "bid": "1.81",
      "ask": "1.835",
      "open": "1.845",
      "high": "1.845",
      "low": "1.81",
      "close": "1.815",
      "average": "1.811",
      "volume": "66672",
      "turnover": "120739.97",
      "trades": "16"
    },
    {
      "date": "2025-10-10",
      "bid": "1.80",
      "ask": "1.835",
      "open": "1.845",
      "high": "1.845",
      "low": "1.79",
      "close": "1.80",
      "average": "1.7984",
      "volume": "40678",
      "turnover": "73155.05",
      "trades": "24"
    },
    {
      "date": "2025-10-13",
      "bid": "1.795",
      "ask": "1.815",
      "open": "1.83",
      "high": "1.83",
      "low": "1.79",
      "close": "1.795",
      "average": "1.7924",
      "volume": "45535",
      "turnover": "81615.96",
      "trades": "26"
    },
    {
      "date": "2025-10-14",
      "bid": "1.79",
      "ask": "1.81",
      "open": "1.795",
      "high": "1.825",
      "low": "1.79",
      "close": "1.81",
      "average": "1.7982",
      "volume": "5323",
      "turnover": "9571.82",
      "trades": "13"
    },
    {
      "date": "2025-10-15",
      "bid": "1.80",
      "ask": "1.81",
      "open": "1.81",
      "high": "1.81",
      "low": "1.79",
      "close": "1.80",
      "average": "1.7922",
      "volume": "62269",
      "turnover": "111596.81",
      "trades": "13"
    },
    {
      "date": "2025-10-16",
      "bid": "1.85",
      "ask": "1.865",
      "open": "1.82",
      "high": "1.85",
      "low": "1.80",
      "close": "1.85",
      "average": "1.8289",
      "volume": "30686",
      "turnover": "56120.13",
      "trades": "19"
    },
    {
      "date": "2025-10-17",
      "bid": "1.825",
      "ask": "1.845",
      "open": "1.87",
      "high": "1.925",
      "low": "1.825",
      "close": "1.83",
      "average": "1.8874",
      "volume": "157028",
      "turnover": "296367.02",
      "trades": "44"
    },
    {
      "date": "2025-10-20",
      "bid": "1.80",
      "ask": "1.825",
      "open": "1.825",
      "high": "1.835",
      "low": "1.765",
      "close": "1.80",
      "average": "1.7945",
      "volume": "258487",
      "turnover": "463850.29",
      "trades": "38"
    },
    {
      "date": "2025-10-21",
      "bid": "1.805",
      "ask": "1.815",
      "open": "1.78",
      "high": "1.82",
      "low": "1.78",
      "close": "1.805",
      "average": "1.8058",
      "volume": "41753",
      "turnover": "75401.39",
      "trades": "24"
    },
    {
      "date": "2025-10-22",
      "bid": "1.78",
      "ask": "1.80",
      "open": "1.805",
      "high": "1.83",
      "low": "1.78",
      "close": "1.80",
      "average": "1.8083",
      "volume": "266383",
      "turnover": "481695.7",
      "trades": "36"
    },
    {
      "date": "2025-10-23",
      "bid": "1.79",
      "ask": "1.80",
      "open": "1.83",
      "high": "1.83",
      "low": "1.795",
      "close": "1.80",
      "average": "1.7992",
      "volume": "2981",
      "turnover": "5363.33",
      "trades": "13"
    },
    {
      "date": "2025-10-24",
      "bid": "1.79",
      "ask": "1.795",
      "open": "1.81",
      "high": "1.82",
      "low": "1.79",
      "close": "1.80",
      "average": "1.8018",
      "volume": "80083",
      "turnover": "144297.14",
      "trades": "22"
    },
    {
      "date": "2025-10-27",
      "bid": "1.795",
      "ask": "1.805",
      "open": "1.825",
      "high": "1.825",
      "low": "1.795",
      "close": "1.795",
      "average": "1.8074",
      "volume": "4741",
      "turnover": "8568.96",
      "trades": "14"
    },
    {
      "date": "2025-10-28",
      "bid": "1.78",
      "ask": "1.79",
      "open": "1.805",
      "high": "1.805",
      "low": "1.78",
      "close": "1.78",
      "average": "1.7921",
      "volume": "204251",
      "turnover": "366043.93",
      "trades": "39"
    },
    {
      "date": "2025-10-29",
      "bid": "1.77",
      "ask": "1.79",
      "open": "1.795",
      "high": "1.80",
      "low": "1.78",
      "close": "1.79",
      "average": "1.7837",
      "volume": "26221",
      "turnover": "46771.45",
      "trades": "14"
    },
    {
      "date": "2025-10-30",
      "bid": "1.79",
      "ask": "1.795",
      "open": "1.77",
      "high": "1.795",
      "low": "1.75",
      "close": "1.79",
      "average": "1.784",
      "volume": "202640",
      "turnover": "361516.59",
      "trades": "35"
    },
    {
      "date": "2025-10-31",
      "bid": "1.765",
      "ask": "1.785",
      "open": "1.79",
      "high": "1.79",
      "low": "1.745",
      "close": "1.785",
      "average": "1.7742",
      "volume": "2149",
      "turnover": "3812.69",
      "trades": "8"
    },
    {
      "date": "2025-11-03",
      "bid": "1.74",
      "ask": "1.76",
      "open": "1.78",
      "high": "1.78",
      "low": "1.72",
      "close": "1.755",
      "average": "1.7316",
      "volume": "188684",
      "turnover": "326733.38",
      "trades": "38"
    },
    {
      "date": "2025-11-04",
      "bid": "1.73",
      "ask": "1.76",
      "open": "1.74",
      "high": "1.77",
      "low": "1.725",
      "close": "1.73",
      "average": "1.7342",
      "volume": "53710",
      "turnover": "93146.5",
      "trades": "23"
    },
    {
      "date": "2025-11-05",
      "bid": "1.725",
      "ask": "1.75",
      "open": "1.76",
      "high": "1.76",
      "low": "1.73",
      "close": "1.75",
      "average": "1.7343",
      "volume": "71266",
      "turnover": "123594.79",
      "trades": "21"
    },
    {
      "date": "2025-11-06",
      "bid": "1.66",
      "ask": "1.685",
      "open": "1.75",
      "high": "1.75",
      "low": "1.615",
      "close": "1.685",
      "average": "1.6802",
      "volume": "92473",
      "turnover": "155371.67",
      "trades": "44"
    },
    {
      "date": "2025-11-07",
      "bid": "1.695",
      "ask": "1.72",
      "open": "1.685",
      "high": "1.725",
      "low": "1.685",
      "close": "1.70",
      "average": "1.7171",
      "volume": "71392",
      "turnover": "122585.25",
      "trades": "24"
    },
    {
      "date": "2025-11-10",
      "bid": "1.695",
      "ask": "1.715",
      "open": "1.73",
      "high": "1.73",
      "low": "1.68",
      "close": "1.715",
      "average": "1.6939",
      "volume": "21632",
      "turnover": "36642.14",
      "trades": "20"
    },
    {
      "date": "2025-11-11",
      "bid": "1.685",
      "ask": "1.715",
      "open": "1.715",
      "high": "1.715",
      "low": "1.665",
      "close": "1.705",
      "average": "1.6871",
      "volume": "43898",
      "turnover": "74062.34",
      "trades": "32"
    },
    {
      "date": "2025-11-12",
      "bid": "1.75",
      "ask": "1.785",
      "open": "1.73",
      "high": "1.82",
      "low": "1.695",
      "close": "1.745",
      "average": "1.7459",
      "volume": "97512",
      "turnover": "170247.28",
      "trades": "48"
    },
    {
      "date": "2025-11-13",
      "bid": "1.77",
      "ask": "1.80",
      "open": "1.825",
      "high": "1.865",
      "low": "1.77",
      "close": "1.80",
      "average": "1.8014",
      "volume": "119287",
      "turnover": "214887.18",
      "trades": "58"
    },
    {
      "date": "2025-11-14",
      "bid": "1.745",
      "ask": "1.76",
      "open": "1.80",
      "high": "1.80",
      "low": "1.745",
      "close": "1.745",
      "average": "1.7677",
      "volume": "6767",
      "turnover": "11962.25",
      "trades": "15"
    },
    {
      "date": "2025-11-17",
      "bid": "1.74",
      "ask": "1.79",
      "open": "1.75",
      "high": "1.75",
      "low": "1.72",
      "close": "1.75",
      "average": "1.7359",
      "volume": "100268",
      "turnover": "174055.92",
      "trades": "23"
    },
    {
      "date": "2025-11-18",
      "bid": "1.73",
      "ask": "1.745",
      "open": "1.71",
      "high": "1.77",
      "low": "1.665",
      "close": "1.73",
      "average": "1.7144",
      "volume": "34938",
      "turnover": "59897.51",
      "trades": "23"
    },
    {
      "date": "2025-11-19",
      "bid": "1.705",
      "ask": "1.76",
      "open": "1.705",
      "high": "1.765",
      "low": "1.70",
      "close": "1.765",
      "average": "1.7447",
      "volume": "95942",
      "turnover": "167393.49",
      "trades": "16"
    },
    {
      "date": "2025-11-20",
      "bid": "1.72",
      "ask": "1.745",
      "open": "1.705",
      "high": "1.765",
      "low": "1.705",
      "close": "1.745",
      "average": "1.7267",
      "volume": "16713",
      "turnover": "28858.33",
      "trades": "18"
    },
    {
      "date": "2025-11-21",
      "bid": "1.695",
      "ask": "1.715",
      "open": "1.715",
      "high": "1.72",
      "low": "1.685",
      "close": "1.715",
      "average": "1.6988",
      "volume": "27630",
      "turnover": "46936.6",
      "trades": "17"
    },
    {
      "date": "2025-11-24",
      "bid": "1.735",
      "ask": "1.755",
      "open": "1.69",
      "high": "1.80",
      "low": "1.67",
      "close": "1.755",
      "average": "1.7542",
      "volume": "163784",
      "turnover": "287304.99",
      "trades": "36"
    },
    {
      "date": "2025-11-25",
      "bid": "1.70",
      "ask": "1.715",
      "open": "1.66",
      "high": "1.74",
      "low": "1.66",
      "close": "1.70",
      "average": "1.6944",
      "volume": "79335",
      "turnover": "134428.74",
      "trades": "42"
    },
    {
      "date": "2025-11-26",
      "bid": "1.645",
      "ask": "1.67",
      "open": "1.725",
      "high": "1.725",
      "low": "1.645",
      "close": "1.645",
      "average": "1.6789",
      "volume": "174475",
      "turnover": "292924.8",
      "trades": "71"
    },
    {
      "date": "2025-11-27",
      "bid": "1.65",
      "ask": "1.705",
      "open": "1.655",
      "high": "1.72",
      "low": "1.645",
      "close": "1.715",
      "average": "1.6599",
      "volume": "104877",
      "turnover": "174081.69",
      "trades": "44"
    },
    {
      "date": "2025-11-28",
      "bid": "1.675",
      "ask": "1.71",
      "open": "1.715",
      "high": "1.725",
      "low": "1.675",
      "close": "1.725",
      "average": "1.7023",
      "volume": "89118",
      "turnover": "151708.8",
      "trades": "15"
    },
    {
      "date": "2025-12-01",
      "bid": "1.68",
      "ask": "1.725",
      "open": "1.665",
      "high": "1.725",
      "low": "1.665",
      "close": "1.725",
      "average": "1.7033",
      "volume": "7984",
      "turnover": "13599.28",
      "trades": "15"
    },
    {
      "date": "2025-12-02",
      "bid": "1.705",
      "ask": "1.745",
      "open": "1.745",
      "high": "1.745",
      "low": "1.685",
      "close": "1.725",
      "average": "1.6997",
      "volume": "3504",
      "turnover": "5955.87",
      "trades": "7"
    },
    {
      "date": "2025-12-03",
      "bid": "1.785",
      "ask": "1.795",
      "open": "1.725",
      "high": "1.805",
      "low": "1.725",
      "close": "1.795",
      "average": "1.7918",
      "volume": "66762",
      "turnover": "119608.43",
      "trades": "31"
    },
    {
      "date": "2025-12-04",
      "bid": "1.77",
      "ask": "1.80",
      "open": "1.775",
      "high": "1.84",
      "low": "1.77",
      "close": "1.80",
      "average": "1.7926",
      "volume": "50996",
      "turnover": "91415.85",
      "trades": "28"
    },
    {
      "date": "2025-12-05",
      "bid": "1.765",
      "ask": "1.78",
      "open": "1.80",
      "high": "1.80",
      "low": "1.72",
      "close": "1.77",
      "average": "1.7694",
      "volume": "20574",
      "turnover": "36404.46",
      "trades": "21"
    },
    {
      "date": "2025-12-08",
      "bid": "1.73",
      "ask": "1.75",
      "open": "1.775",
      "high": "1.795",
      "low": "1.735",
      "close": "1.735",
      "average": "1.7473",
      "volume": "44852",
      "turnover": "78371.43",
      "trades": "22"
    },
    {
      "date": "2025-12-09",
      "bid": "1.735",
      "ask": "1.76",
      "open": "1.735",
      "high": "1.76",
      "low": "1.70",
      "close": "1.75",
      "average": "1.7314",
      "volume": "42446",
      "turnover": "73492.93",
      "trades": "28"
    },
    {
      "date": "2025-12-10",
      "bid": "1.735",
      "ask": "1.77",
      "open": "1.71",
      "high": "1.77",
      "low": "1.71",
      "close": "1.77",
      "average": "1.7368",
      "volume": "32247",
      "turnover": "56005.43",
      "trades": "35"
    },
    {
      "date": "2025-12-11",
      "bid": "1.715",
      "ask": "1.74",
      "open": "1.735",
      "high": "1.76",
      "low": "1.71",
      "close": "1.71",
      "average": "1.7266",
      "volume": "13245",
      "turnover": "22868.81",
      "trades": "23"
    },
    {
      "date": "2025-12-12",
      "bid": "1.70",
      "ask": "1.725",
      "open": "1.71",
      "high": "1.735",
      "low": "1.705",
      "close": "1.72",
      "average": "1.7137",
      "volume": "33643",
      "turnover": "57655.1",
      "trades": "20"
    },
    {
      "date": "2025-12-15",
      "bid": "1.675",
      "ask": "1.695",
      "open": "1.70",
      "high": "1.70",
      "low": "1.65",
      "close": "1.675",
      "average": "1.6676",
      "volume": "33286",
      "turnover": "55508.84",
      "trades": "30"
    },
    {
      "date": "2025-12-16",
      "bid": "1.69",
      "ask": "1.70",
      "open": "1.675",
      "high": "1.735",
      "low": "1.67",
      "close": "1.69",
      "average": "1.6923",
      "volume": "50226",
      "turnover": "84995.16",
      "trades": "17"
    },
    {
      "date": "2025-12-17",
      "bid": "1.665",
      "ask": "1.69",
      "open": "1.745",
      "high": "1.745",
      "low": "1.68",
      "close": "1.68",
      "average": "1.6896",
      "volume": "15557",
      "turnover": "26285.74",
      "trades": "14"
    },
    {
      "date": "2025-12-18",
      "bid": "1.65",
      "ask": "1.675",
      "open": "1.69",
      "high": "1.69",
      "low": "1.65",
      "close": "1.675",
      "average": "1.661",
      "volume": "29814",
      "turnover": "49520.2",
      "trades": "16"
    },
    {
      "date": "2025-12-19",
      "bid": "1.715",
      "ask": "1.74",
      "open": "1.745",
      "high": "1.745",
      "low": "1.655",
      "close": "1.74",
      "average": "1.6779",
      "volume": "43310",
      "turnover": "72669.1",
      "trades": "24"
    },
    {
      "date": "2025-12-22",
      "bid": "1.695",
      "ask": "1.705",
      "open": "1.715",
      "high": "1.735",
      "low": "1.68",
      "close": "1.69",
      "average": "1.6931",
      "volume": "139125",
      "turnover": "235555.07",
      "trades": "52"
    },
    {
      "date": "2025-12-23",
      "bid": "1.71",
      "ask": "1.74",
      "open": "1.695",
      "high": "1.755",
      "low": "1.695",
      "close": "1.75",
      "average": "1.7404",
      "volume": "320841",
      "turnover": "558407.17",
      "trades": "71"
    },
    {
      "date": "2025-12-29",
      "bid": "1.71",
      "ask": "1.745",
      "open": "1.715",
      "high": "1.775",
      "low": "1.71",
      "close": "1.74",
      "average": "1.741",
      "volume": "742429",
      "turnover": "1292559.1",
      "trades": "319"
    },
    {
      "date": "2025-12-30",
      "bid": "1.75",
      "ask": "1.775",
      "open": "1.765",
      "high": "1.80",
      "low": "1.705",
      "close": "1.80",
      "average": "1.7483",
      "volume": "567919",
      "turnover": "992908.13",
      "trades": "114"
    },
    {
      "date": "2026-01-02",
      "bid": "1.71",
      "ask": "1.73",
      "open": "1.76",
      "high": "1.77",
      "low": "1.70",
      "close": "1.71",
      "average": "1.7065",
      "volume": "117284",
      "turnover": "200142.22",
      "trades": "37"
    },
    {
      "date": "2026-01-05",
      "bid": "1.745",
      "ask": "1.805",
      "open": "1.745",
      "high": "1.805",
      "low": "1.74",
      "close": "1.74",
      "average": "1.7419",
      "volume": "19249",
      "turnover": "33529.54",
      "trades": "13"
    },
    {
      "date": "2026-01-07",
      "bid": "1.725",
      "ask": "1.79",
      "open": "1.81",
      "high": "1.81",
      "low": "1.725",
      "close": "1.725",
      "average": "1.7664",
      "volume": "6635",
      "turnover": "11720.37",
      "trades": "15"
    },
    {
      "date": "2026-01-08",
      "bid": "1.745",
      "ask": "1.78",
      "open": "1.73",
      "high": "1.74",
      "low": "1.675",
      "close": "1.74",
      "average": "1.7104",
      "volume": "25592",
      "turnover": "43773.49",
      "trades": "30"
    },
    {
      "date": "2026-01-09",
      "bid": "1.83",
      "ask": "1.845",
      "open": "1.73",
      "high": "1.825",
      "low": "1.73",
      "close": "1.825",
      "average": "1.7927",
      "volume": "60040",
      "turnover": "107635.89",
      "trades": "34"
    },
    {
      "date": "2026-01-12",
      "bid": "1.76",
      "ask": "1.795",
      "open": "1.85",
      "high": "1.85",
      "low": "1.68",
      "close": "1.76",
      "average": "1.7766",
      "volume": "56734",
      "turnover": "100791.15",
      "trades": "25"
    },
    {
      "date": "2026-01-13",
      "bid": "1.72",
      "ask": "1.73",
      "open": "1.795",
      "high": "1.80",
      "low": "1.725",
      "close": "1.73",
      "average": "1.7668",
      "volume": "62571",
      "turnover": "110551.39",
      "trades": "23"
    },
    {
      "date": "2026-01-14",
      "bid": "1.715",
      "ask": "1.73",
      "open": "1.72",
      "high": "1.74",
      "low": "1.715",
      "close": "1.74",
      "average": "1.7229",
      "volume": "2999",
      "turnover": "5166.87",
      "trades": "11"
    },
    {
      "date": "2026-01-15",
      "bid": "1.72",
      "ask": "1.74",
      "open": "1.71",
      "high": "1.74",
      "low": "1.71",
      "close": "1.74",
      "average": "1.7322",
      "volume": "17081",
      "turnover": "29587.93",
      "trades": "17"
    },
    {
      "date": "2026-01-16",
      "bid": "1.71",
      "ask": "1.715",
      "open": "1.705",
      "high": "1.735",
      "low": "1.705",
      "close": "1.715",
      "average": "1.7212",
      "volume": "13511",
      "turnover": "23255.67",
      "trades": "23"
    },
    {
      "date": "2026-01-19",
      "bid": "1.695",
      "ask": "1.70",
      "open": "1.70",
      "high": "1.725",
      "low": "1.685",
      "close": "1.72",
      "average": "1.7021",
      "volume": "18358",
      "turnover": "31246.6",
      "trades": "27"
    },
    {
      "date": "2026-01-20",
      "bid": "1.65",
      "ask": "1.655",
      "open": "1.71",
      "high": "1.74",
      "low": "1.64",
      "close": "1.655",
      "average": "1.6562",
      "volume": "346704",
      "turnover": "574194.53",
      "trades": "85"
    },
    {
      "date": "2026-01-21",
      "bid": "1.64",
      "ask": "1.655",
      "open": "1.635",
      "high": "1.67",
      "low": "1.635",
      "close": "1.64",
      "average": "1.6521",
      "volume": "87786",
      "turnover": "145032",
      "trades": "29"
    },
    {
      "date": "2026-01-22",
      "bid": "1.645",
      "ask": "1.66",
      "open": "1.665",
      "high": "1.675",
      "low": "1.645",
      "close": "1.65",
      "average": "1.6604",
      "volume": "118977",
      "turnover": "197544.58",
      "trades": "49"
    },
    {
      "date": "2026-01-23",
      "bid": "1.67",
      "ask": "1.68",
      "open": "1.675",
      "high": "1.68",
      "low": "1.67",
      "close": "1.68",
      "average": "1.6742",
      "volume": "28009",
      "turnover": "46892.81",
      "trades": "18"
    },
    {
      "date": "2026-01-26",
      "bid": "1.675",
      "ask": "1.69",
      "open": "1.68",
      "high": "1.70",
      "low": "1.675",
      "close": "1.69",
      "average": "1.6886",
      "volume": "47948",
      "turnover": "80965.35",
      "trades": "40"
    },
    {
      "date": "2026-01-27",
      "bid": "1.685",
      "ask": "1.695",
      "open": "1.69",
      "high": "1.765",
      "low": "1.67",
      "close": "1.71",
      "average": "1.7084",
      "volume": "219380",
      "turnover": "374782.65",
      "trades": "86"
    },
    {
      "date": "2026-01-28",
      "bid": "1.68",
      "ask": "1.69",
      "open": "1.71",
      "high": "1.715",
      "low": "1.655",
      "close": "1.70",
      "average": "1.6938",
      "volume": "216732",
      "turnover": "367102.29",
      "trades": "70"
    },
    {
      "date": "2026-01-29",
      "bid": "1.695",
      "ask": "1.71",
      "open": "1.68",
      "high": "1.71",
      "low": "1.665",
      "close": "1.71",
      "average": "1.6899",
      "volume": "37558",
      "turnover": "63471.1",
      "trades": "30"
    },
    {
      "date": "2026-01-30",
      "bid": "1.69",
      "ask": "1.735",
      "open": "1.68",
      "high": "1.735",
      "low": "1.68",
      "close": "1.735",
      "average": "1.7046",
      "volume": "33111",
      "turnover": "56440.26",
      "trades": "17"
    },
    {
      "date": "2026-02-02",
      "bid": "1.70",
      "ask": "1.725",
      "open": "1.735",
      "high": "1.745",
      "low": "1.675",
      "close": "1.735",
      "average": "1.7107",
      "volume": "466856",
      "turnover": "798706.97",
      "trades": "182"
    },
    {
      "date": "2026-02-03",
      "bid": "1.68",
      "ask": "1.69",
      "open": "1.75",
      "high": "1.75",
      "low": "1.675",
      "close": "1.675",
      "average": "1.6885",
      "volume": "5298257",
      "turnover": "8946213.69",
      "trades": "799"
    },
    {
      "date": "2026-02-04",
      "bid": "1.69",
      "ask": "1.71",
      "open": "1.68",
      "high": "1.715",
      "low": "1.68",
      "close": "1.69",
      "average": "1.6867",
      "volume": "32255",
      "turnover": "54404.32",
      "trades": "20"
    },
    {
      "date": "2026-02-05",
      "bid": "1.705",
      "ask": "1.745",
      "open": "1.70",
      "high": "1.75",
      "low": "1.70",
      "close": "1.75",
      "average": "1.7318",
      "volume": "147275",
      "turnover": "255044.42",
      "trades": "38"
    },
    {
      "date": "2026-02-06",
      "bid": "1.73",
      "ask": "1.755",
      "open": "1.755",
      "high": "1.76",
      "low": "1.71",
      "close": "1.725",
      "average": "1.7306",
      "volume": "142502",
      "turnover": "246611.31",
      "trades": "28"
    },
    {
      "date": "2026-02-09",
      "bid": "1.75",
      "ask": "1.76",
      "open": "1.755",
      "high": "1.76",
      "low": "1.72",
      "close": "1.75",
      "average": "1.7386",
      "volume": "40070",
      "turnover": "69664.91",
      "trades": "28"
    },
    {
      "date": "2026-02-10",
      "bid": "1.735",
      "ask": "1.76",
      "open": "1.75",
      "high": "1.76",
      "low": "1.72",
      "close": "1.72",
      "average": "1.7312",
      "volume": "65245",
      "turnover": "112950.23",
      "trades": "24"
    },
    {
      "date": "2026-02-11",
      "bid": "1.695",
      "ask": "1.725",
      "open": "1.735",
      "high": "1.735",
      "low": "1.69",
      "close": "1.70",
      "average": "1.7036",
      "volume": "156467",
      "turnover": "266562.28",
      "trades": "21"
    },
    {
      "date": "2026-02-12",
      "bid": "1.69",
      "ask": "1.70",
      "open": "1.71",
      "high": "1.73",
      "low": "1.67",
      "close": "1.70",
      "average": "1.6981",
      "volume": "423092",
      "turnover": "718457.71",
      "trades": "40"
    },
    {
      "date": "2026-02-13",
      "bid": "1.66",
      "ask": "1.68",
      "open": "1.70",
      "high": "1.705",
      "low": "1.66",
      "close": "1.68",
      "average": "1.6784",
      "volume": "447404",
      "turnover": "750931.82",
      "trades": "45"
    },
    {
      "date": "2026-02-16",
      "bid": "1.695",
      "ask": "1.70",
      "open": "1.745",
      "high": "1.745",
      "low": "1.68",
      "close": "1.70",
      "average": "1.6905",
      "volume": "873313",
      "turnover": "1476377.2",
      "trades": "173"
    },
    {
      "date": "2026-02-17",
      "bid": "1.69",
      "ask": "1.71",
      "open": "1.745",
      "high": "1.745",
      "low": "1.69",
      "close": "1.69",
      "average": "1.6944",
      "volume": "136333",
      "turnover": "231007.46",
      "trades": "17"
    },
    {
      "date": "2026-02-18",
      "bid": "1.65",
      "ask": "1.675",
      "open": "1.745",
      "high": "1.745",
      "low": "1.64",
      "close": "1.67",
      "average": "1.6726",
      "volume": "343217",
      "turnover": "574079.17",
      "trades": "66"
    },
    {
      "date": "2026-02-19",
      "bid": "1.685",
      "ask": "1.70",
      "open": "1.745",
      "high": "1.745",
      "low": "1.665",
      "close": "1.685",
      "average": "1.6812",
      "volume": "116134",
      "turnover": "195223.43",
      "trades": "27"
    },
    {
      "date": "2026-02-20",
      "bid": "1.69",
      "ask": "1.71",
      "open": "1.75",
      "high": "1.75",
      "low": "1.69",
      "close": "1.70",
      "average": "1.7103",
      "volume": "170017",
      "turnover": "290812.89",
      "trades": "66"
    },
    {
      "date": "2026-02-23",
      "bid": "1.70",
      "ask": "1.71",
      "open": "1.71",
      "high": "1.76",
      "low": "1.70",
      "close": "1.71",
      "average": "1.7076",
      "volume": "191862",
      "turnover": "327630.6",
      "trades": "61"
    },
    {
      "date": "2026-02-24",
      "bid": "1.74",
      "ask": "1.765",
      "open": "1.735",
      "high": "1.75",
      "low": "1.73",
      "close": "1.745",
      "average": "1.7307",
      "volume": "240082",
      "turnover": "415509.92",
      "trades": "30"
    },
    {
      "date": "2026-02-25",
      "bid": "1.745",
      "ask": "1.78",
      "open": "1.765",
      "high": "1.775",
      "low": "1.745",
      "close": "1.775",
      "average": "1.7726",
      "volume": "10071",
      "turnover": "17851.91",
      "trades": "9"
    },
    {
      "date": "2026-02-26",
      "bid": "1.735",
      "ask": "1.77",
      "open": "1.785",
      "high": "1.785",
      "low": "1.735",
      "close": "1.77",
      "average": "1.7586",
      "volume": "12127",
      "turnover": "21326.84",
      "trades": "19"
    },
    {
      "date": "2026-02-27",
      "bid": "1.76",
      "ask": "1.77",
      "open": "1.775",
      "high": "1.805",
      "low": "1.735",
      "close": "1.735",
      "average": "1.756",
      "volume": "48265",
      "turnover": "84755.6",
      "trades": "26"
    },
    {
      "date": "2026-03-02",
      "bid": "1.75",
      "ask": "1.77",
      "open": "1.735",
      "high": "1.79",
      "low": "1.735",
      "close": "1.75",
      "average": "1.7367",
      "volume": "56118",
      "turnover": "97492.77",
      "trades": "25"
    },
    {
      "date": "2026-03-03",
      "bid": "1.72",
      "ask": "1.735",
      "open": "1.755",
      "high": "1.79",
      "low": "1.72",
      "close": "1.72",
      "average": "1.7357",
      "volume": "407583",
      "turnover": "707436.29",
      "trades": "32"
    },
    {
      "date": "2026-03-04",
      "bid": "1.73",
      "ask": "1.78",
      "open": "1.73",
      "high": "1.79",
      "low": "1.73",
      "close": "1.73",
      "average": "1.732",
      "volume": "39759",
      "turnover": "68862.46",
      "trades": "13"
    },
    {
      "date": "2026-03-05",
      "bid": "1.735",
      "ask": "1.775",
      "open": "1.78",
      "high": "1.79",
      "low": "1.73",
      "close": "1.75",
      "average": "1.7435",
      "volume": "219001",
      "turnover": "381830.95",
      "trades": "30"
    },
    {
      "date": "2026-03-06",
      "bid": "1.74",
      "ask": "1.765",
      "open": "1.775",
      "high": "1.775",
      "low": "1.74",
      "close": "1.74",
      "average": "1.7456",
      "volume": "11275",
      "turnover": "19681.16",
      "trades": "9"
    },
    {
      "date": "2026-03-09",
      "bid": "1.70",
      "ask": "1.73",
      "open": "1.73",
      "high": "1.75",
      "low": "1.685",
      "close": "1.70",
      "average": "1.7157",
      "volume": "350461",
      "turnover": "601281.81",
      "trades": "35"
    },
    {
      "date": "2026-03-10",
      "bid": "1.70",
      "ask": "1.715",
      "open": "1.705",
      "high": "1.73",
      "low": "1.70",
      "close": "1.73",
      "average": "1.7081",
      "volume": "71344",
      "turnover": "121860.67",
      "trades": "9"
    },
    {
      "date": "2026-03-11",
      "bid": "1.69",
      "ask": "1.70",
      "open": "1.705",
      "high": "1.72",
      "low": "1.69",
      "close": "1.70",
      "average": "1.7044",
      "volume": "154826",
      "turnover": "263888.39",
      "trades": "14"
    },
    {
      "date": "2026-03-12",
      "bid": "1.685",
      "ask": "1.70",
      "open": "1.70",
      "high": "1.715",
      "low": "1.68",
      "close": "1.685",
      "average": "1.6885",
      "volume": "86278",
      "turnover": "145678.57",
      "trades": "19"
    },
    {
      "date": "2026-03-13",
      "bid": "1.685",
      "ask": "1.70",
      "open": "1.72",
      "high": "1.72",
      "low": "1.685",
      "close": "1.685",
      "average": "1.6874",
      "volume": "15725",
      "turnover": "26534.51",
      "trades": "5"
    },
    {
      "date": "2026-03-16",
      "bid": "1.665",
      "ask": "1.68",
      "open": "1.70",
      "high": "1.70",
      "low": "1.655",
      "close": "1.68",
      "average": "1.6858",
      "volume": "41291",
      "turnover": "69609.13",
      "trades": "20"
    },
    {
      "date": "2026-03-17",
      "bid": "1.645",
      "ask": "1.665",
      "open": "1.665",
      "high": "1.685",
      "low": "1.66",
      "close": "1.665",
      "average": "1.6691",
      "volume": "96436",
      "turnover": "160958.34",
      "trades": "21"
    },
    {
      "date": "2026-03-18",
      "bid": "1.65",
      "ask": "1.67",
      "open": "1.665",
      "high": "1.69",
      "low": "1.60",
      "close": "1.67",
      "average": "1.6388",
      "volume": "101179",
      "turnover": "165815.61",
      "trades": "32"
    },
    {
      "date": "2026-03-19",
      "bid": "1.67",
      "ask": "1.685",
      "open": "1.645",
      "high": "1.69",
      "low": "1.645",
      "close": "1.67",
      "average": "1.6748",
      "volume": "105760",
      "turnover": "177124.64",
      "trades": "16"
    },
    {
      "date": "2026-03-20",
      "bid": "1.64",
      "ask": "1.665",
      "open": "1.705",
      "high": "1.705",
      "low": "1.64",
      "close": "1.65",
      "average": "1.6602",
      "volume": "235277",
      "turnover": "390606.63",
      "trades": "20"
    },
    {
      "date": "2026-03-23",
      "bid": "1.61",
      "ask": "1.645",
      "open": "1.645",
      "high": "1.645",
      "low": "1.60",
      "close": "1.61",
      "average": "1.6184",
      "volume": "163971",
      "turnover": "265367.49",
      "trades": "25"
    },
    {
      "date": "2026-03-24",
      "bid": "1.57",
      "ask": "1.585",
      "open": "1.615",
      "high": "1.645",
      "low": "1.52",
      "close": "1.585",
      "average": "1.5577",
      "volume": "458801",
      "turnover": "714940.03",
      "trades": "55"
    },
    {
      "date": "2026-03-25",
      "bid": "1.615",
      "ask": "1.64",
      "open": "1.605",
      "high": "1.655",
      "low": "1.605",
      "close": "1.63",
      "average": "1.6351",
      "volume": "84460",
      "turnover": "138103.92",
      "trades": "27"
    },
    {
      "date": "2026-03-26",
      "bid": "1.72",
      "ask": "1.745",
      "open": "1.615",
      "high": "1.745",
      "low": "1.605",
      "close": "1.745",
      "average": "1.68",
      "volume": "310709",
      "turnover": "521996.96",
      "trades": "49"
    },
    {
      "date": "2026-03-27",
      "bid": "1.68",
      "ask": "1.70",
      "open": "1.745",
      "high": "1.75",
      "low": "1.65",
      "close": "1.695",
      "average": "1.6987",
      "volume": "140635",
      "turnover": "239008.18",
      "trades": "36"
    },
    {
      "date": "2026-03-30",
      "bid": "1.695",
      "ask": "1.71",
      "open": "1.71",
      "high": "1.74",
      "low": "1.695",
      "close": "1.695",
      "average": "1.7071",
      "volume": "82981",
      "turnover": "141653.22",
      "trades": "17"
    },
    {
      "date": "2026-03-31",
      "bid": "1.68",
      "ask": "1.69",
      "open": "1.70",
      "high": "1.72",
      "low": "1.68",
      "close": "1.68",
      "average": "1.6979",
      "volume": "171811",
      "turnover": "291714.36",
      "trades": "41"
    },
    {
      "date": "2026-04-01",
      "bid": "1.595",
      "ask": "1.61",
      "open": "1.69",
      "high": "1.71",
      "low": "1.605",
      "close": "1.605",
      "average": "1.6345",
      "volume": "37368",
      "turnover": "61079.04",
      "trades": "26"
    },
    {
      "date": "2026-04-02",
      "bid": "1.555",
      "ask": "1.585",
      "open": "1.61",
      "high": "1.64",
      "low": "1.545",
      "close": "1.585",
      "average": "1.5822",
      "volume": "104675",
      "turnover": "165613.57",
      "trades": "28"
    },
    {
      "date": "2026-04-07",
      "bid": "1.55",
      "ask": "1.645",
      "open": "1.555",
      "high": "1.65",
      "low": "1.545",
      "close": "1.625",
      "average": "1.6097",
      "volume": "263111",
      "turnover": "423518",
      "trades": "65"
    },
    {
      "date": "2026-04-08",
      "bid": "1.585",
      "ask": "1.61",
      "open": "1.64",
      "high": "1.645",
      "low": "1.56",
      "close": "1.605",
      "average": "1.6115",
      "volume": "223411",
      "turnover": "359642.03",
      "trades": "52"
    },
    {
      "date": "2026-04-09",
      "bid": "1.67",
      "ask": "1.69",
      "open": "1.635",
      "high": "1.695",
      "low": "1.605",
      "close": "1.695",
      "average": "1.6399",
      "volume": "231185",
      "turnover": "379121.04",
      "trades": "38"
    },
    {
      "date": "2026-04-10",
      "bid": "1.67",
      "ask": "1.69",
      "open": "1.695",
      "high": "1.73",
      "low": "1.645",
      "close": "1.69",
      "average": "1.6866",
      "volume": "594989",
      "turnover": "1003463.38",
      "trades": "109"
    },
    {
      "date": "2026-04-13",
      "bid": "1.615",
      "ask": "1.635",
      "open": "1.675",
      "high": "1.675",
      "low": "1.61",
      "close": "1.635",
      "average": "1.6268",
      "volume": "85791",
      "turnover": "139644.62",
      "trades": "32"
    },
    {
      "date": "2026-04-14",
      "bid": "1.64",
      "ask": "1.65",
      "open": "1.67",
      "high": "1.67",
      "low": "1.635",
      "close": "1.635",
      "average": "1.6416",
      "volume": "39426",
      "turnover": "64725.36",
      "trades": "22"
    },
    {
      "date": "2026-04-15",
      "bid": "1.62",
      "ask": "1.63",
      "open": "1.64",
      "high": "1.66",
      "low": "1.625",
      "close": "1.625",
      "average": "1.6388",
      "volume": "53836",
      "turnover": "88225.47",
      "trades": "18"
    },
    {
      "date": "2026-04-16",
      "bid": "1.62",
      "ask": "1.645",
      "open": "1.695",
      "high": "1.695",
      "low": "1.62",
      "close": "1.65",
      "average": "1.6456",
      "volume": "39383",
      "turnover": "64809.45",
      "trades": "15"
    },
    {
      "date": "2026-04-17",
      "bid": "1.60",
      "ask": "1.625",
      "open": "1.645",
      "high": "1.65",
      "low": "1.60",
      "close": "1.625",
      "average": "1.6203",
      "volume": "123504",
      "turnover": "200113.95",
      "trades": "38"
    },
    {
      "date": "2026-04-20",
      "bid": "1.62",
      "ask": "1.63",
      "open": "1.63",
      "high": "1.685",
      "low": "1.585",
      "close": "1.685",
      "average": "1.6233",
      "volume": "165929",
      "turnover": "269348.33",
      "trades": "36"
    },
    {
      "date": "2026-04-21",
      "bid": "1.585",
      "ask": "1.605",
      "open": "1.61",
      "high": "1.65",
      "low": "1.585",
      "close": "1.605",
      "average": "1.6041",
      "volume": "189008",
      "turnover": "303183.18",
      "trades": "63"
    },
    {
      "date": "2026-04-22",
      "bid": "1.585",
      "ask": "1.62",
      "open": "1.585",
      "high": "1.615",
      "low": "1.585",
      "close": "1.60",
      "average": "1.5986",
      "volume": "50590",
      "turnover": "80871.71",
      "trades": "30"
    },
    {
      "date": "2026-04-23",
      "bid": "1.595",
      "ask": "1.615",
      "open": "1.60",
      "high": "1.63",
      "low": "1.585",
      "close": "1.615",
      "average": "1.5998",
      "volume": "74824",
      "turnover": "119706.07",
      "trades": "28"
    },
    {
      "date": "2026-04-24",
      "bid": "1.585",
      "ask": "1.60",
      "open": "1.645",
      "high": "1.645",
      "low": "1.585",
      "close": "1.595",
      "average": "1.6033",
      "volume": "136926",
      "turnover": "219538.28",
      "trades": "33"
    },
    {
      "date": "2026-04-27",
      "bid": "1.585",
      "ask": "1.595",
      "open": "1.605",
      "high": "1.61",
      "low": "1.60",
      "close": "1.60",
      "average": "1.6001",
      "volume": "640253",
      "turnover": "1024481.75",
      "trades": "38"
    },
    {
      "date": "2026-04-28",
      "bid": "1.60",
      "ask": "1.61",
      "open": "1.60",
      "high": "1.61",
      "low": "1.60",
      "close": "1.60",
      "average": "1.6054",
      "volume": "1046",
      "turnover": "1679.27",
      "trades": "10"
    },
    {
      "date": "2026-04-29",
      "bid": "1.56",
      "ask": "1.575",
      "open": "1.60",
      "high": "1.61",
      "low": "1.525",
      "close": "1.565",
      "average": "1.5551",
      "volume": "102241",
      "turnover": "158995.94",
      "trades": "34"
    },
    {
      "date": "2026-04-30",
      "bid": "1.525",
      "ask": "1.565",
      "open": "1.575",
      "high": "1.575",
      "low": "1.54",
      "close": "1.555",
      "average": "1.5548",
      "volume": "8523",
      "turnover": "13251.86",
      "trades": "9"
    },
    {
      "date": "2026-05-04",
      "bid": "1.555",
      "ask": "1.57",
      "open": "1.525",
      "high": "1.575",
      "low": "1.525",
      "close": "1.575",
      "average": "1.547",
      "volume": "3813",
      "turnover": "5898.58",
      "trades": "9"
    },
    {
      "date": "2026-05-05",
      "bid": "1.565",
      "ask": "1.575",
      "open": "1.53",
      "high": "1.575",
      "low": "1.53",
      "close": "1.575",
      "average": "1.5588",
      "volume": "56105",
      "turnover": "87459.16",
      "trades": "13"
    },
    {
      "date": "2026-05-06",
      "bid": "1.54",
      "ask": "1.565",
      "open": "1.575",
      "high": "1.58",
      "low": "1.515",
      "close": "1.55",
      "average": "1.5602",
      "volume": "43671",
      "turnover": "68134.97",
      "trades": "30"
    },
    {
      "date": "2026-05-07",
      "bid": "1.505",
      "ask": "1.515",
      "open": "1.53",
      "high": "1.545",
      "low": "1.51",
      "close": "1.51",
      "average": "1.5158",
      "volume": "53663",
      "turnover": "81340.69",
      "trades": "40"
    },
    {
      "date": "2026-05-08",
      "bid": "1.50",
      "ask": "1.505",
      "open": "1.495",
      "high": "1.505",
      "low": "1.495",
      "close": "1.505",
      "average": "1.5006",
      "volume": "12610",
      "turnover": "18922.15",
      "trades": "29"
    },
    {
      "date": "2026-05-11",
      "bid": "1.505",
      "ask": "1.525",
      "open": "1.54",
      "high": "1.54",
      "low": "1.505",
      "close": "1.505",
      "average": "1.5097",
      "volume": "1092",
      "turnover": "1648.64",
      "trades": "8"
    },
    {
      "date": "2026-05-12",
      "bid": "1.445",
      "ask": "1.465",
      "open": "1.495",
      "high": "1.495",
      "low": "1.415",
      "close": "1.45",
      "average": "1.4467",
      "volume": "77943",
      "turnover": "112763.48",
      "trades": "55"
    },
    {
      "date": "2026-05-13",
      "bid": "1.44",
      "ask": "1.46",
      "open": "1.465",
      "high": "1.465",
      "low": "1.435",
      "close": "1.455",
      "average": "1.4465",
      "volume": "11002",
      "turnover": "15914.51",
      "trades": "20"
    },
    {
      "date": "2026-05-15",
      "bid": "1.455",
      "ask": "1.495",
      "open": "1.485",
      "high": "1.52",
      "low": "1.45",
      "close": "1.46",
      "average": "1.4706",
      "volume": "38012",
      "turnover": "55902.25",
      "trades": "31"
    },
    {
      "date": "2026-05-18",
      "bid": "1.465",
      "ask": "1.495",
      "open": "1.455",
      "high": "1.495",
      "low": "1.445",
      "close": "1.495",
      "average": "1.4748",
      "volume": "28186",
      "turnover": "41567.86",
      "trades": "21"
    },
    {
      "date": "2026-05-19",
      "bid": "1.47",
      "ask": "1.495",
      "open": "1.465",
      "high": "1.495",
      "low": "1.42",
      "close": "1.495",
      "average": "1.459",
      "volume": "28247",
      "turnover": "41212.72",
      "trades": "25"
    },
    {
      "date": "2026-05-20",
      "bid": "1.475",
      "ask": "1.495",
      "open": "1.47",
      "high": "1.50",
      "low": "1.47",
      "close": "1.475",
      "average": "1.4918",
      "volume": "24292",
      "turnover": "36239.4",
      "trades": "14"
    },
    {
      "date": "2026-05-21",
      "bid": "1.46",
      "ask": "1.49",
      "open": "1.485",
      "high": "1.495",
      "low": "1.46",
      "close": "1.49",
      "average": "1.4764",
      "volume": "57098",
      "turnover": "84300.34",
      "trades": "22"
    },
    {
      "date": "2026-05-22",
      "bid": "1.445",
      "ask": "1.47",
      "open": "1.46",
      "high": "1.48",
      "low": "1.44",
      "close": "1.465",
      "average": "1.456",
      "volume": "22008",
      "turnover": "32043.1",
      "trades": "24"
    },
    {
      "date": "2026-05-25",
      "bid": "1.47",
      "ask": "1.485",
      "open": "1.47",
      "high": "1.485",
      "low": "1.455",
      "close": "1.485",
      "average": "1.4715",
      "volume": "9953",
      "turnover": "14645.79",
      "trades": "19"
    },
    {
      "date": "2026-05-26",
      "bid": "1.435",
      "ask": "1.465",
      "open": "1.47",
      "high": "1.47",
      "low": "1.42",
      "close": "1.465",
      "average": "1.4407",
      "volume": "78013",
      "turnover": "112393.56",
      "trades": "31"
    },
    {
      "date": "2026-05-27",
      "bid": "1.45",
      "ask": "1.46",
      "open": "1.465",
      "high": "1.485",
      "low": "1.46",
      "close": "1.46",
      "average": "1.4704",
      "volume": "9673",
      "turnover": "14223.22",
      "trades": "12"
    },
    {
      "date": "2026-05-28",
      "bid": "1.44",
      "ask": "1.46",
      "open": "1.465",
      "high": "1.49",
      "low": "1.44",
      "close": "1.44",
      "average": "1.4528",
      "volume": "21223",
      "turnover": "30833.38",
      "trades": "11"
    },
    {
      "date": "2026-05-29",
      "bid": "1.43",
      "ask": "1.435",
      "open": "1.42",
      "high": "1.44",
      "low": "1.42",
      "close": "1.435",
      "average": "1.4376",
      "volume": "39666",
      "turnover": "57024.66",
      "trades": "23"
    },
    {
      "date": "2026-06-01",
      "bid": "1.45",
      "ask": "1.455",
      "open": "1.45",
      "high": "1.48",
      "low": "1.45",
      "close": "1.455",
      "average": "1.4507",
      "volume": "760597",
      "turnover": "1103380.31",
      "trades": "28"
    },
    {
      "date": "2026-06-02",
      "bid": "1.385",
      "ask": "1.39",
      "open": "1.45",
      "high": "1.48",
      "low": "1.355",
      "close": "1.39",
      "average": "1.4287",
      "volume": "116957",
      "turnover": "167098.75",
      "trades": "49"
    },
    {
      "date": "2026-06-03",
      "bid": "1.35",
      "ask": "1.36",
      "open": "1.38",
      "high": "1.385",
      "low": "1.345",
      "close": "1.36",
      "average": "1.3708",
      "volume": "76303",
      "turnover": "104598.89",
      "trades": "48"
    },
    {
      "date": "2026-06-04",
      "bid": "1.35",
      "ask": "1.36",
      "open": "1.37",
      "high": "1.38",
      "low": "1.345",
      "close": "1.36",
      "average": "1.3628",
      "volume": "52308",
      "turnover": "71284.79",
      "trades": "31"
    },
    {
      "date": "2026-06-05",
      "bid": "1.335",
      "ask": "1.35",
      "open": "1.36",
      "high": "1.39",
      "low": "1.335",
      "close": "1.34",
      "average": "1.3549",
      "volume": "71131",
      "turnover": "96377.81",
      "trades": "24"
    },
    {
      "date": "2026-06-08",
      "bid": "1.35",
      "ask": "1.365",
      "open": "1.355",
      "high": "1.385",
      "low": "1.35",
      "close": "1.35",
      "average": "1.3624",
      "volume": "17666",
      "turnover": "24068.11",
      "trades": "11"
    },
    {
      "date": "2026-06-09",
      "bid": "1.37",
      "ask": "1.39",
      "open": "1.355",
      "high": "1.385",
      "low": "1.35",
      "close": "1.37",
      "average": "1.3598",
      "volume": "111685",
      "turnover": "151866.03",
      "trades": "18"
    },
    {
      "date": "2026-06-10",
      "bid": "1.39",
      "ask": "1.41",
      "open": "1.39",
      "high": "1.42",
      "low": "1.39",
      "close": "1.40",
      "average": "1.3964",
      "volume": "68142",
      "turnover": "95156.41",
      "trades": "17"
    },
    {
      "date": "2026-06-11",
      "bid": "1.395",
      "ask": "1.415",
      "open": "1.40",
      "high": "1.42",
      "low": "1.395",
      "close": "1.395",
      "average": "1.3963",
      "volume": "11097",
      "turnover": "15494.5",
      "trades": "6"
    },
    {
      "date": "2026-06-12",
      "bid": "1.37",
      "ask": "1.395",
      "open": "1.42",
      "high": "1.42",
      "low": "1.365",
      "close": "1.37",
      "average": "1.4029",
      "volume": "211680",
      "turnover": "296976.19",
      "trades": "16"
    },
    {
      "date": "2026-06-15",
      "bid": "1.365",
      "ask": "1.39",
      "open": "1.395",
      "high": "1.395",
      "low": "1.35",
      "close": "1.365",
      "average": "1.365",
      "volume": "79310",
      "turnover": "108261",
      "trades": "22"
    },
    {
      "date": "2026-06-16",
      "bid": "1.33",
      "ask": "1.36",
      "open": "1.36",
      "high": "1.365",
      "low": "1.33",
      "close": "1.33",
      "average": "1.356",
      "volume": "79656",
      "turnover": "108014.21",
      "trades": "23"
    },
    {
      "date": "2026-06-17",
      "bid": "1.295",
      "ask": "1.37",
      "open": "1.35",
      "high": "1.36",
      "low": "1.295",
      "close": "1.36",
      "average": "1.3175",
      "volume": "62130",
      "turnover": "81853.32",
      "trades": "32"
    },
    {
      "date": "2026-06-18",
      "bid": "1.33",
      "ask": "1.385",
      "open": "1.36",
      "high": "1.375",
      "low": "1.33",
      "close": "1.375",
      "average": "1.3592",
      "volume": "2377",
      "turnover": "3230.94",
      "trades": "6"
    },
    {
      "date": "2026-06-22",
      "bid": "1.325",
      "ask": "1.365",
      "open": "1.33",
      "high": "1.375",
      "low": "1.30",
      "close": "1.35",
      "average": "1.3279",
      "volume": "30516",
      "turnover": "40520.82",
      "trades": "30"
    },
    {
      "date": "2026-06-23",
      "bid": "1.325",
      "ask": "1.355",
      "open": "1.335",
      "high": "1.34",
      "low": "1.31",
      "close": "1.31",
      "average": "1.3259",
      "volume": "4037",
      "turnover": "5352.81",
      "trades": "18"
    },
    {
      "date": "2026-06-24",
      "bid": "1.31",
      "ask": "1.33",
      "open": "1.355",
      "high": "1.355",
      "low": "1.31",
      "close": "1.325",
      "average": "1.3253",
      "volume": "22708",
      "turnover": "30095.08",
      "trades": "10"
    },
    {
      "date": "2026-06-25",
      "bid": "1.325",
      "ask": "1.375",
      "open": "1.33",
      "high": "1.35",
      "low": "1.32",
      "close": "1.325",
      "average": "1.3326",
      "volume": "14526",
      "turnover": "19357.96",
      "trades": "15"
    },
    {
      "date": "2026-06-26",
      "bid": "1.355",
      "ask": "1.38",
      "open": "1.35",
      "high": "1.38",
      "low": "1.35",
      "close": "1.355",
      "average": "1.375",
      "volume": "1606",
      "turnover": "2208.24",
      "trades": "11"
    },
    {
      "date": "2026-06-29",
      "bid": "1.30",
      "ask": "1.325",
      "open": "1.35",
      "high": "1.35",
      "low": "1.295",
      "close": "1.325",
      "average": "1.3167",
      "volume": "55217",
      "turnover": "72701.82",
      "trades": "32"
    },
    {
      "date": "2026-06-30",
      "bid": "1.275",
      "ask": "1.28",
      "open": "1.30",
      "high": "1.32",
      "low": "1.275",
      "close": "1.275",
      "average": "1.2992",
      "volume": "235044",
      "turnover": "305376.46",
      "trades": "60"
    },
    {
      "date": "2026-07-01",
      "bid": "1.265",
      "ask": "1.28",
      "open": "1.30",
      "high": "1.30",
      "low": "1.265",
      "close": "1.28",
      "average": "1.2746",
      "volume": "10942",
      "turnover": "13946.16",
      "trades": "16"
    },
    {
      "date": "2026-07-02",
      "bid": "1.28",
      "ask": "1.305",
      "open": "1.28",
      "high": "1.335",
      "low": "1.27",
      "close": "1.30",
      "average": "1.2803",
      "volume": "25218",
      "turnover": "32286.96",
      "trades": "14"
    },
    {
      "date": "2026-07-03",
      "bid": "1.26",
      "ask": "1.285",
      "open": "1.33",
      "high": "1.33",
      "low": "1.25",
      "close": "1.285",
      "average": "1.2853",
      "volume": "142171",
      "turnover": "182736.99",
      "trades": "53"
    },
    {
      "date": "2026-07-06",
      "bid": "1.29",
      "ask": "1.30",
      "open": "1.26",
      "high": "1.355",
      "low": "1.26",
      "close": "1.30",
      "average": "1.2942",
      "volume": "17742",
      "turnover": "22962.37",
      "trades": "19"
    },
    {
      "date": "2026-07-07",
      "bid": "1.185",
      "ask": "1.225",
      "open": "1.20",
      "high": "1.245",
      "low": "1.09",
      "close": "1.215",
      "average": "1.1836",
      "volume": "409130",
      "turnover": "484256.63",
      "trades": "114"
    },
    {
      "date": "2026-07-08",
      "bid": "1.16",
      "ask": "1.18",
      "open": "1.155",
      "high": "1.235",
      "low": "1.155",
      "close": "1.18",
      "average": "1.1677",
      "volume": "84794",
      "turnover": "99010.08",
      "trades": "27"
    },
    {
      "date": "2026-07-09",
      "bid": "1.175",
      "ask": "1.185",
      "open": "1.18",
      "high": "1.20",
      "low": "1.15",
      "close": "1.19",
      "average": "1.1928",
      "volume": "85516",
      "turnover": "102005.58",
      "trades": "22"
    },
    {
      "date": "2026-07-10",
      "bid": "1.15",
      "ask": "1.18",
      "open": "1.19",
      "high": "1.255",
      "low": "1.155",
      "close": "1.215",
      "average": "1.1663",
      "volume": "80047",
      "turnover": "93358.2",
      "trades": "17"
    },
    {
      "date": "2026-07-13",
      "bid": "1.205",
      "ask": "1.24",
      "open": "1.15",
      "high": "1.275",
      "low": "1.15",
      "close": "1.21",
      "average": "1.1925",
      "volume": "190114",
      "turnover": "226710.3",
      "trades": "46"
    },
    {
      "date": "2026-07-14",
      "bid": "1.20",
      "ask": "1.22",
      "open": "1.20",
      "high": "1.225",
      "low": "1.18",
      "close": "1.20",
      "average": "1.1999",
      "volume": "69874",
      "turnover": "83838.6",
      "trades": "24"
    },
    {
      "date": "2026-07-15",
      "bid": "1.20",
      "ask": "1.26",
      "open": "1.19",
      "high": "1.28",
      "low": "1.19",
      "close": "1.19",
      "average": "1.2117",
      "volume": "44973",
      "turnover": "54495.22",
      "trades": "13"
    },
    {
      "date": "2026-07-16",
      "bid": "1.255",
      "ask": "1.29",
      "open": "1.20",
      "high": "1.33",
      "low": "1.20",
      "close": "1.29",
      "average": "1.278",
      "volume": "287247",
      "turnover": "367114.23",
      "trades": "62"
    },
    {
      "date": "2026-07-17",
      "bid": "1.285",
      "ask": "1.31",
      "open": "1.285",
      "high": "1.325",
      "low": "1.26",
      "close": "1.31",
      "average": "1.308",
      "volume": "128023",
      "turnover": "167455.13",
      "trades": "24"
    },
    {
      "date": "2026-07-20",
      "bid": "1.30",
      "ask": "1.325",
      "open": "1.29",
      "high": "1.33",
      "low": "1.29",
      "close": "1.325",
      "average": "1.3244",
      "volume": "35026",
      "turnover": "46388.82",
      "trades": "15"
    },
    {
      "date": "2026-07-21",
      "bid": "1.28",
      "ask": "1.345",
      "open": "1.325",
      "high": "1.345",
      "low": "1.28",
      "close": "1.31",
      "average": "1.3242",
      "volume": "51427",
      "turnover": "68100.43",
      "trades": "20"
    },
    {
      "date": "2026-07-22",
      "bid": "1.30",
      "ask": "1.32",
      "open": "1.345",
      "high": "1.345",
      "low": "1.30",
      "close": "1.30",
      "average": "1.3261",
      "volume": "5171",
      "turnover": "6857.22",
      "trades": "14"
    },
    {
      "date": "2026-07-23",
      "bid": "1.275",
      "ask": "1.305",
      "open": "1.275",
      "high": "1.325",
      "low": "1.275",
      "close": "1.285",
      "average": "1.2858",
      "volume": "9666",
      "turnover": "12429",
      "trades": "9"
    },
    {
      "date": "2026-07-24",
      "bid": "1.305",
      "ask": "1.335",
      "open": "1.27",
      "high": "1.315",
      "low": "1.27",
      "close": "1.315",
      "average": "1.3039",
      "volume": "13458",
      "turnover": "17547.47",
      "trades": "10"
    },
    {
      "date": "2026-07-27",
      "bid": "1.275",
      "ask": "1.30",
      "open": "1.32",
      "high": "1.32",
      "low": "1.29",
      "close": "1.30",
      "average": "1.3077",
      "volume": "4592",
      "turnover": "6005.05",
      "trades": "11"
    },
    {
      "date": "2026-07-28",
      "bid": "1.265",
      "ask": "1.30",
      "open": "1.30",
      "high": "1.30",
      "low": "1.23",
      "close": "1.30",
      "average": "1.2693",
      "volume": "34800",
      "turnover": "44170.58",
      "trades": "14"
    },
    {
      "date": "2026-07-29",
      "bid": "1.255",
      "ask": "1.285",
      "open": "1.295",
      "high": "1.34",
      "low": "1.245",
      "close": "1.245",
      "average": "1.292",
      "volume": "30384",
      "turnover": "39256.2",
      "trades": "24"
    },
    {
      "date": "2026-07-30",
      "bid": "1.305",
      "ask": "1.325",
      "open": "1.295",
      "high": "1.33",
      "low": "1.295",
      "close": "1.305",
      "average": "1.3094",
      "volume": "39313",
      "turnover": "51474.84",
      "trades": "19"
    },
    {
      "date": "2026-07-31",
      "bid": "1.30",
      "ask": "1.32",
      "open": "1.31",
      "high": "1.33",
      "low": "1.30",
      "close": "1.30",
      "average": "1.3192",
      "volume": "24504",
      "turnover": "32326.87",
      "trades": "9"
    },
    {
      "date": "2026-08-03",
      "bid": "1.34",
      "ask": "1.365",
      "open": "1.30",
      "high": "1.345",
      "low": "1.30",
      "close": "1.34",
      "average": "1.3385",
      "volume": "29676",
      "turnover": "39721.95",
      "trades": "18"
    },
    {
      "date": "2026-08-04",
      "bid": "1.315",
      "ask": "1.34",
      "open": "1.31",
      "high": "1.34",
      "low": "1.31",
      "close": "1.315",
      "average": "1.3298",
      "volume": "6543",
      "turnover": "8700.88",
      "trades": "6"
    },
    {
      "date": "2026-08-05",
      "bid": "1.36",
      "ask": "1.365",
      "open": "1.31",
      "high": "1.385",
      "low": "1.31",
      "close": "1.36",
      "average": "1.3603",
      "volume": "87023",
      "turnover": "118375.24",
      "trades": "40"
    }
  ]
}