{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3884028/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vefab?id=TX3884028",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3884028",
    "asset_class": "SHARES",
    "isin": "SE0016128151",
    "symbol": "VEFAB",
    "company": "VEF",
    "market": null,
    "last_sale_price": "SEK 1.844",
    "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": "4.615",
      "ask": "4.63",
      "open": "4.715",
      "high": "4.83",
      "low": "4.425",
      "close": "4.68",
      "average": "4.6479",
      "volume": "279607",
      "turnover": "1299583.28",
      "trades": "338"
    },
    {
      "date": "2021-08-03",
      "bid": "4.69",
      "ask": "4.70",
      "open": "4.68",
      "high": "4.75",
      "low": "4.61",
      "close": "4.70",
      "average": "4.6975",
      "volume": "152702",
      "turnover": "717310.17",
      "trades": "252"
    },
    {
      "date": "2021-08-04",
      "bid": "4.645",
      "ask": "4.70",
      "open": "4.75",
      "high": "4.845",
      "low": "4.63",
      "close": "4.70",
      "average": "4.6886",
      "volume": "194918",
      "turnover": "913899.33",
      "trades": "251"
    },
    {
      "date": "2021-08-05",
      "bid": "4.735",
      "ask": "4.74",
      "open": "4.70",
      "high": "4.875",
      "low": "4.65",
      "close": "4.71",
      "average": "4.7231",
      "volume": "160526",
      "turnover": "758186.84",
      "trades": "168"
    },
    {
      "date": "2021-08-06",
      "bid": "4.76",
      "ask": "4.77",
      "open": "4.71",
      "high": "4.79",
      "low": "4.695",
      "close": "4.77",
      "average": "4.7483",
      "volume": "306195",
      "turnover": "1454098.73",
      "trades": "328"
    },
    {
      "date": "2021-08-09",
      "bid": "4.605",
      "ask": "4.715",
      "open": "4.77",
      "high": "4.85",
      "low": "4.60",
      "close": "4.605",
      "average": "4.7273",
      "volume": "432226",
      "turnover": "2044188.49",
      "trades": "483"
    },
    {
      "date": "2021-08-10",
      "bid": "4.68",
      "ask": "4.70",
      "open": "4.605",
      "high": "4.70",
      "low": "4.605",
      "close": "4.695",
      "average": "4.6858",
      "volume": "187072",
      "turnover": "876574.92",
      "trades": "212"
    },
    {
      "date": "2021-08-11",
      "bid": "4.62",
      "ask": "4.665",
      "open": "4.695",
      "high": "4.70",
      "low": "4.61",
      "close": "4.615",
      "average": "4.669",
      "volume": "152563",
      "turnover": "712310.42",
      "trades": "232"
    },
    {
      "date": "2021-08-12",
      "bid": "4.555",
      "ask": "4.595",
      "open": "4.62",
      "high": "4.68",
      "low": "4.45",
      "close": "4.575",
      "average": "4.5922",
      "volume": "230365",
      "turnover": "1057889.03",
      "trades": "268"
    },
    {
      "date": "2021-08-13",
      "bid": "4.49",
      "ask": "4.54",
      "open": "4.57",
      "high": "4.57",
      "low": "4.47",
      "close": "4.50",
      "average": "4.5119",
      "volume": "234393",
      "turnover": "1057565.24",
      "trades": "296"
    },
    {
      "date": "2021-08-16",
      "bid": "4.40",
      "ask": "4.405",
      "open": "4.50",
      "high": "4.535",
      "low": "4.30",
      "close": "4.405",
      "average": "4.3775",
      "volume": "342091",
      "turnover": "1497486.77",
      "trades": "399"
    },
    {
      "date": "2021-08-17",
      "bid": "4.40",
      "ask": "4.465",
      "open": "4.52",
      "high": "4.52",
      "low": "4.355",
      "close": "4.47",
      "average": "4.4457",
      "volume": "148386",
      "turnover": "659675.47",
      "trades": "203"
    },
    {
      "date": "2021-08-18",
      "bid": "4.285",
      "ask": "4.31",
      "open": "4.495",
      "high": "4.495",
      "low": "4.10",
      "close": "4.31",
      "average": "4.262",
      "volume": "1284046",
      "turnover": "5472611",
      "trades": "506"
    },
    {
      "date": "2021-08-19",
      "bid": "4.205",
      "ask": "4.255",
      "open": "4.31",
      "high": "4.31",
      "low": "4.12",
      "close": "4.26",
      "average": "4.1929",
      "volume": "309983",
      "turnover": "1299734.37",
      "trades": "433"
    },
    {
      "date": "2021-08-20",
      "bid": "4.355",
      "ask": "4.37",
      "open": "4.305",
      "high": "4.455",
      "low": "4.265",
      "close": "4.30",
      "average": "4.3573",
      "volume": "242654",
      "turnover": "1057308.99",
      "trades": "233"
    },
    {
      "date": "2021-08-23",
      "bid": "4.41",
      "ask": "4.44",
      "open": "4.35",
      "high": "5.00",
      "low": "4.35",
      "close": "4.44",
      "average": "4.4589",
      "volume": "437947",
      "turnover": "1952776.19",
      "trades": "302"
    },
    {
      "date": "2021-08-24",
      "bid": "4.475",
      "ask": "4.49",
      "open": "4.44",
      "high": "4.49",
      "low": "4.385",
      "close": "4.49",
      "average": "4.4727",
      "volume": "184146",
      "turnover": "823636.98",
      "trades": "184"
    },
    {
      "date": "2021-08-25",
      "bid": "4.43",
      "ask": "4.455",
      "open": "4.40",
      "high": "4.465",
      "low": "4.36",
      "close": "4.435",
      "average": "4.4047",
      "volume": "2034996",
      "turnover": "8964223.98",
      "trades": "1059"
    },
    {
      "date": "2021-08-26",
      "bid": "4.38",
      "ask": "4.39",
      "open": "4.47",
      "high": "4.47",
      "low": "4.39",
      "close": "4.39",
      "average": "4.4199",
      "volume": "1682969",
      "turnover": "7438855.36",
      "trades": "1187"
    },
    {
      "date": "2021-08-27",
      "bid": "4.305",
      "ask": "4.335",
      "open": "4.39",
      "high": "4.42",
      "low": "4.20",
      "close": "4.34",
      "average": "4.3179",
      "volume": "641247",
      "turnover": "2768838.62",
      "trades": "607"
    },
    {
      "date": "2021-08-30",
      "bid": "4.345",
      "ask": "4.365",
      "open": "4.34",
      "high": "4.44",
      "low": "4.275",
      "close": "4.345",
      "average": "4.348",
      "volume": "570145",
      "turnover": "2478977.99",
      "trades": "422"
    },
    {
      "date": "2021-08-31",
      "bid": "4.24",
      "ask": "4.245",
      "open": "4.495",
      "high": "4.495",
      "low": "4.21",
      "close": "4.21",
      "average": "4.3276",
      "volume": "745412",
      "turnover": "3225827.11",
      "trades": "520"
    },
    {
      "date": "2021-09-01",
      "bid": "4.265",
      "ask": "4.275",
      "open": "4.205",
      "high": "4.30",
      "low": "4.20",
      "close": "4.275",
      "average": "4.2523",
      "volume": "301498",
      "turnover": "1282054.29",
      "trades": "334"
    },
    {
      "date": "2021-09-02",
      "bid": "4.33",
      "ask": "4.36",
      "open": "4.30",
      "high": "4.39",
      "low": "4.275",
      "close": "4.34",
      "average": "4.3566",
      "volume": "438121",
      "turnover": "1909070.83",
      "trades": "377"
    },
    {
      "date": "2021-09-03",
      "bid": "4.42",
      "ask": "4.43",
      "open": "4.415",
      "high": "4.445",
      "low": "4.36",
      "close": "4.42",
      "average": "4.4047",
      "volume": "503047",
      "turnover": "2215747.7",
      "trades": "378"
    },
    {
      "date": "2021-09-06",
      "bid": "4.495",
      "ask": "4.535",
      "open": "4.45",
      "high": "4.53",
      "low": "4.425",
      "close": "4.53",
      "average": "4.4841",
      "volume": "666423",
      "turnover": "2988309.63",
      "trades": "337"
    },
    {
      "date": "2021-09-07",
      "bid": "4.435",
      "ask": "4.44",
      "open": "4.55",
      "high": "4.64",
      "low": "4.42",
      "close": "4.435",
      "average": "4.5226",
      "volume": "587855",
      "turnover": "2658555.77",
      "trades": "504"
    },
    {
      "date": "2021-09-08",
      "bid": "4.55",
      "ask": "4.58",
      "open": "4.44",
      "high": "4.60",
      "low": "4.44",
      "close": "4.60",
      "average": "4.5353",
      "volume": "885383",
      "turnover": "4015440.69",
      "trades": "617"
    },
    {
      "date": "2021-09-09",
      "bid": "4.555",
      "ask": "4.61",
      "open": "4.60",
      "high": "4.72",
      "low": "4.535",
      "close": "4.60",
      "average": "4.6163",
      "volume": "376857",
      "turnover": "1739668.33",
      "trades": "255"
    },
    {
      "date": "2021-09-10",
      "bid": "4.685",
      "ask": "4.705",
      "open": "4.60",
      "high": "4.715",
      "low": "4.58",
      "close": "4.71",
      "average": "4.6398",
      "volume": "392851",
      "turnover": "1822855.08",
      "trades": "251"
    },
    {
      "date": "2021-09-13",
      "bid": "4.885",
      "ask": "4.90",
      "open": "4.74",
      "high": "5.10",
      "low": "4.725",
      "close": "4.90",
      "average": "4.9437",
      "volume": "1457169",
      "turnover": "7203717.45",
      "trades": "1004"
    },
    {
      "date": "2021-09-14",
      "bid": "4.89",
      "ask": "4.90",
      "open": "5.01",
      "high": "5.07",
      "low": "4.89",
      "close": "4.93",
      "average": "4.9448",
      "volume": "1385498",
      "turnover": "6851044.84",
      "trades": "1067"
    },
    {
      "date": "2021-09-15",
      "bid": "4.87",
      "ask": "4.875",
      "open": "5.00",
      "high": "5.00",
      "low": "4.755",
      "close": "4.89",
      "average": "4.8503",
      "volume": "947345",
      "turnover": "4594876.66",
      "trades": "796"
    },
    {
      "date": "2021-09-16",
      "bid": "5.05",
      "ask": "5.07",
      "open": "4.90",
      "high": "5.09",
      "low": "4.875",
      "close": "5.07",
      "average": "4.9837",
      "volume": "1401400",
      "turnover": "6984218",
      "trades": "673"
    },
    {
      "date": "2021-09-17",
      "bid": "5.11",
      "ask": "5.12",
      "open": "5.10",
      "high": "5.44",
      "low": "5.10",
      "close": "5.12",
      "average": "5.2452",
      "volume": "1325163",
      "turnover": "6950730.36",
      "trades": "826"
    },
    {
      "date": "2021-09-20",
      "bid": "5.08",
      "ask": "5.09",
      "open": "5.40",
      "high": "5.43",
      "low": "4.965",
      "close": "5.09",
      "average": "5.1967",
      "volume": "1406699",
      "turnover": "7310149.25",
      "trades": "976"
    },
    {
      "date": "2021-09-21",
      "bid": "4.89",
      "ask": "4.90",
      "open": "5.04",
      "high": "5.07",
      "low": "4.785",
      "close": "4.89",
      "average": "4.9235",
      "volume": "668092",
      "turnover": "3289320.71",
      "trades": "518"
    },
    {
      "date": "2021-09-22",
      "bid": "5.15",
      "ask": "5.17",
      "open": "5.00",
      "high": "5.23",
      "low": "5.00",
      "close": "5.17",
      "average": "5.1255",
      "volume": "483702",
      "turnover": "2479195.11",
      "trades": "373"
    },
    {
      "date": "2021-09-23",
      "bid": "5.32",
      "ask": "5.37",
      "open": "5.19",
      "high": "5.43",
      "low": "5.19",
      "close": "5.38",
      "average": "5.3087",
      "volume": "818446",
      "turnover": "4344165.04",
      "trades": "431"
    },
    {
      "date": "2021-09-24",
      "bid": "5.57",
      "ask": "5.59",
      "open": "5.48",
      "high": "5.73",
      "low": "5.43",
      "close": "5.58",
      "average": "5.5268",
      "volume": "1132032",
      "turnover": "6256498.22",
      "trades": "861"
    },
    {
      "date": "2021-09-27",
      "bid": "5.65",
      "ask": "5.67",
      "open": "5.75",
      "high": "5.90",
      "low": "5.64",
      "close": "5.67",
      "average": "5.792",
      "volume": "2261554",
      "turnover": "13098998.97",
      "trades": "1581"
    },
    {
      "date": "2021-09-28",
      "bid": "5.38",
      "ask": "5.40",
      "open": "5.68",
      "high": "5.70",
      "low": "5.34",
      "close": "5.40",
      "average": "5.4696",
      "volume": "1044534",
      "turnover": "5713221.72",
      "trades": "1210"
    },
    {
      "date": "2021-09-29",
      "bid": "5.51",
      "ask": "5.58",
      "open": "5.40",
      "high": "5.70",
      "low": "5.25",
      "close": "5.58",
      "average": "5.5005",
      "volume": "590786",
      "turnover": "3249642.42",
      "trades": "587"
    },
    {
      "date": "2021-09-30",
      "bid": "5.66",
      "ask": "5.69",
      "open": "5.85",
      "high": "5.88",
      "low": "5.64",
      "close": "5.66",
      "average": "5.7506",
      "volume": "913355",
      "turnover": "5251816.26",
      "trades": "732"
    },
    {
      "date": "2021-10-01",
      "bid": "5.85",
      "ask": "5.88",
      "open": "5.70",
      "high": "5.93",
      "low": "5.50",
      "close": "5.88",
      "average": "5.7385",
      "volume": "2001141",
      "turnover": "11483587.82",
      "trades": "1203"
    },
    {
      "date": "2021-10-04",
      "bid": "5.92",
      "ask": "5.94",
      "open": "5.88",
      "high": "6.16",
      "low": "5.88",
      "close": "5.93",
      "average": "5.9601",
      "volume": "1170139",
      "turnover": "6974247.82",
      "trades": "885"
    },
    {
      "date": "2021-10-05",
      "bid": "5.95",
      "ask": "5.99",
      "open": "5.96",
      "high": "6.00",
      "low": "5.85",
      "close": "5.99",
      "average": "5.9193",
      "volume": "1661746",
      "turnover": "9836200.86",
      "trades": "776"
    },
    {
      "date": "2021-10-06",
      "bid": "6.07",
      "ask": "6.08",
      "open": "5.99",
      "high": "6.11",
      "low": "5.85",
      "close": "6.07",
      "average": "5.962",
      "volume": "1276547",
      "turnover": "7610098.56",
      "trades": "1141"
    },
    {
      "date": "2021-10-07",
      "bid": "6.28",
      "ask": "6.30",
      "open": "6.20",
      "high": "6.44",
      "low": "6.12",
      "close": "6.30",
      "average": "6.3137",
      "volume": "1488421",
      "turnover": "9397426.67",
      "trades": "934"
    },
    {
      "date": "2021-10-08",
      "bid": "6.22",
      "ask": "6.23",
      "open": "6.30",
      "high": "6.30",
      "low": "6.13",
      "close": "6.20",
      "average": "6.2439",
      "volume": "904967",
      "turnover": "5650515.63",
      "trades": "801"
    },
    {
      "date": "2021-10-11",
      "bid": "6.21",
      "ask": "6.24",
      "open": "6.20",
      "high": "6.50",
      "low": "6.20",
      "close": "6.25",
      "average": "6.312",
      "volume": "1270603",
      "turnover": "8021200.33",
      "trades": "1084"
    },
    {
      "date": "2021-10-12",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.30",
      "high": "6.30",
      "low": "5.93",
      "close": "6.13",
      "average": "6.1637",
      "volume": "914042",
      "turnover": "5633917.23",
      "trades": "999"
    },
    {
      "date": "2021-10-13",
      "bid": "6.16",
      "ask": "6.19",
      "open": "6.10",
      "high": "6.21",
      "low": "6.00",
      "close": "6.20",
      "average": "6.1384",
      "volume": "910592",
      "turnover": "5589605.52",
      "trades": "975"
    },
    {
      "date": "2021-10-14",
      "bid": "6.13",
      "ask": "6.17",
      "open": "6.22",
      "high": "6.30",
      "low": "6.12",
      "close": "6.18",
      "average": "6.1626",
      "volume": "1040579",
      "turnover": "6412675.76",
      "trades": "1043"
    },
    {
      "date": "2021-10-15",
      "bid": "6.25",
      "ask": "6.29",
      "open": "6.18",
      "high": "6.30",
      "low": "6.15",
      "close": "6.29",
      "average": "6.2563",
      "volume": "740493",
      "turnover": "4632714.3",
      "trades": "1143"
    },
    {
      "date": "2021-10-18",
      "bid": "6.20",
      "ask": "6.22",
      "open": "6.21",
      "high": "6.30",
      "low": "6.16",
      "close": "6.20",
      "average": "6.2169",
      "volume": "510220",
      "turnover": "3171961.31",
      "trades": "972"
    },
    {
      "date": "2021-10-19",
      "bid": "6.24",
      "ask": "6.25",
      "open": "6.20",
      "high": "6.38",
      "low": "6.15",
      "close": "6.25",
      "average": "6.2542",
      "volume": "1024380",
      "turnover": "6406722.23",
      "trades": "784"
    },
    {
      "date": "2021-10-20",
      "bid": "6.29",
      "ask": "6.30",
      "open": "6.25",
      "high": "6.34",
      "low": "6.20",
      "close": "6.30",
      "average": "6.2925",
      "volume": "730661",
      "turnover": "4597633.38",
      "trades": "471"
    },
    {
      "date": "2021-10-21",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.30",
      "high": "6.31",
      "low": "6.14",
      "close": "6.21",
      "average": "6.2543",
      "volume": "535840",
      "turnover": "3351271.94",
      "trades": "587"
    },
    {
      "date": "2021-10-22",
      "bid": "6.29",
      "ask": "6.30",
      "open": "6.22",
      "high": "6.50",
      "low": "6.22",
      "close": "6.30",
      "average": "6.3951",
      "volume": "1133321",
      "turnover": "7247671.42",
      "trades": "1123"
    },
    {
      "date": "2021-10-25",
      "bid": "6.18",
      "ask": "6.19",
      "open": "6.42",
      "high": "6.42",
      "low": "6.15",
      "close": "6.19",
      "average": "6.2443",
      "volume": "939675",
      "turnover": "5868068.47",
      "trades": "1124"
    },
    {
      "date": "2021-10-26",
      "bid": "6.19",
      "ask": "6.20",
      "open": "6.20",
      "high": "6.24",
      "low": "6.19",
      "close": "6.20",
      "average": "6.2104",
      "volume": "715973",
      "turnover": "4446614.45",
      "trades": "877"
    },
    {
      "date": "2021-10-27",
      "bid": "6.06",
      "ask": "6.07",
      "open": "6.20",
      "high": "6.20",
      "low": "5.95",
      "close": "6.07",
      "average": "6.0912",
      "volume": "503780",
      "turnover": "3068773.31",
      "trades": "821"
    },
    {
      "date": "2021-10-28",
      "bid": "5.97",
      "ask": "5.99",
      "open": "6.08",
      "high": "6.13",
      "low": "5.97",
      "close": "5.97",
      "average": "6.0768",
      "volume": "1260428",
      "turnover": "7659375.08",
      "trades": "525"
    },
    {
      "date": "2021-10-29",
      "bid": "6.24",
      "ask": "6.25",
      "open": "6.00",
      "high": "6.35",
      "low": "6.00",
      "close": "6.22",
      "average": "6.2142",
      "volume": "1684826",
      "turnover": "10474131.02",
      "trades": "1165"
    },
    {
      "date": "2021-11-01",
      "bid": "6.03",
      "ask": "6.05",
      "open": "6.20",
      "high": "6.27",
      "low": "6.02",
      "close": "6.04",
      "average": "6.1005",
      "volume": "1116505",
      "turnover": "6812447.14",
      "trades": "1094"
    },
    {
      "date": "2021-11-02",
      "bid": "5.99",
      "ask": "6.00",
      "open": "6.07",
      "high": "6.10",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0635",
      "volume": "961085",
      "turnover": "5827436.47",
      "trades": "878"
    },
    {
      "date": "2021-11-03",
      "bid": "5.90",
      "ask": "5.93",
      "open": "6.00",
      "high": "6.10",
      "low": "5.84",
      "close": "5.89",
      "average": "5.9413",
      "volume": "1119493",
      "turnover": "6651758.64",
      "trades": "1192"
    },
    {
      "date": "2021-11-04",
      "bid": "6.29",
      "ask": "6.30",
      "open": "5.90",
      "high": "6.31",
      "low": "5.70",
      "close": "6.30",
      "average": "6.0637",
      "volume": "1647010",
      "turnover": "9987909.91",
      "trades": "1613"
    },
    {
      "date": "2021-11-05",
      "bid": "6.06",
      "ask": "6.08",
      "open": "6.33",
      "high": "6.37",
      "low": "5.95",
      "close": "6.09",
      "average": "6.1355",
      "volume": "664686",
      "turnover": "4078207.26",
      "trades": "687"
    },
    {
      "date": "2021-11-08",
      "bid": "5.90",
      "ask": "5.93",
      "open": "6.18",
      "high": "6.18",
      "low": "5.81",
      "close": "5.91",
      "average": "5.9542",
      "volume": "1239762",
      "turnover": "7381798.2",
      "trades": "1367"
    },
    {
      "date": "2021-11-09",
      "bid": "5.96",
      "ask": "5.99",
      "open": "5.92",
      "high": "6.13",
      "low": "5.80",
      "close": "5.96",
      "average": "5.966",
      "volume": "1102968",
      "turnover": "6580293.95",
      "trades": "797"
    },
    {
      "date": "2021-11-10",
      "bid": "5.83",
      "ask": "5.87",
      "open": "6.00",
      "high": "6.01",
      "low": "5.80",
      "close": "5.83",
      "average": "5.9108",
      "volume": "718292",
      "turnover": "4245723.71",
      "trades": "578"
    },
    {
      "date": "2021-11-11",
      "bid": "5.87",
      "ask": "5.92",
      "open": "5.83",
      "high": "5.99",
      "low": "5.83",
      "close": "5.88",
      "average": "5.9357",
      "volume": "347232",
      "turnover": "2061049.21",
      "trades": "550"
    },
    {
      "date": "2021-11-12",
      "bid": "5.94",
      "ask": "5.95",
      "open": "5.89",
      "high": "6.07",
      "low": "5.89",
      "close": "5.94",
      "average": "5.9911",
      "volume": "424917",
      "turnover": "2545699.31",
      "trades": "580"
    },
    {
      "date": "2021-11-15",
      "bid": "6.17",
      "ask": "6.18",
      "open": "6.07",
      "high": "6.44",
      "low": "6.07",
      "close": "6.20",
      "average": "6.2553",
      "volume": "3268695",
      "turnover": "20445108.3",
      "trades": "2536"
    },
    {
      "date": "2021-11-16",
      "bid": "6.06",
      "ask": "6.07",
      "open": "6.25",
      "high": "6.28",
      "low": "6.03",
      "close": "6.05",
      "average": "6.2018",
      "volume": "2025910",
      "turnover": "12564349.72",
      "trades": "1232"
    },
    {
      "date": "2021-11-17",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.09",
      "high": "6.26",
      "low": "6.07",
      "close": "6.20",
      "average": "6.1829",
      "volume": "782087",
      "turnover": "4835536.05",
      "trades": "855"
    },
    {
      "date": "2021-11-18",
      "bid": "6.09",
      "ask": "6.10",
      "open": "6.20",
      "high": "6.23",
      "low": "6.08",
      "close": "6.09",
      "average": "6.1535",
      "volume": "618371",
      "turnover": "3805152.57",
      "trades": "700"
    },
    {
      "date": "2021-11-19",
      "bid": "6.10",
      "ask": "6.11",
      "open": "6.09",
      "high": "6.28",
      "low": "6.01",
      "close": "6.14",
      "average": "6.1503",
      "volume": "675274",
      "turnover": "4153121.04",
      "trades": "848"
    },
    {
      "date": "2021-11-22",
      "bid": "6.10",
      "ask": "6.14",
      "open": "6.16",
      "high": "6.25",
      "low": "6.00",
      "close": "6.14",
      "average": "6.1457",
      "volume": "551400",
      "turnover": "3388390.04",
      "trades": "738"
    },
    {
      "date": "2021-11-23",
      "bid": "5.54",
      "ask": "5.56",
      "open": "6.11",
      "high": "6.12",
      "low": "5.46",
      "close": "5.56",
      "average": "5.7265",
      "volume": "2478408",
      "turnover": "14192162.33",
      "trades": "2707"
    },
    {
      "date": "2021-11-24",
      "bid": "5.53",
      "ask": "5.54",
      "open": "5.56",
      "high": "5.77",
      "low": "5.40",
      "close": "5.53",
      "average": "5.5853",
      "volume": "1209965",
      "turnover": "6757977.38",
      "trades": "1477"
    },
    {
      "date": "2021-11-25",
      "bid": "5.58",
      "ask": "5.62",
      "open": "5.54",
      "high": "5.65",
      "low": "5.34",
      "close": "5.52",
      "average": "5.4825",
      "volume": "1264974",
      "turnover": "6935252.16",
      "trades": "1414"
    },
    {
      "date": "2021-11-26",
      "bid": "5.30",
      "ask": "5.34",
      "open": "5.44",
      "high": "5.49",
      "low": "5.23",
      "close": "5.23",
      "average": "5.3878",
      "volume": "794584",
      "turnover": "4281096.13",
      "trades": "1281"
    },
    {
      "date": "2021-11-29",
      "bid": "5.37",
      "ask": "5.38",
      "open": "5.23",
      "high": "5.52",
      "low": "5.23",
      "close": "5.34",
      "average": "5.3971",
      "volume": "857614",
      "turnover": "4628768.76",
      "trades": "986"
    },
    {
      "date": "2021-11-30",
      "bid": "5.32",
      "ask": "5.37",
      "open": "5.33",
      "high": "5.48",
      "low": "5.10",
      "close": "5.37",
      "average": "5.2673",
      "volume": "847952",
      "turnover": "4466516.78",
      "trades": "940"
    },
    {
      "date": "2021-12-01",
      "bid": "5.36",
      "ask": "5.37",
      "open": "5.39",
      "high": "5.50",
      "low": "5.18",
      "close": "5.36",
      "average": "5.323",
      "volume": "910059",
      "turnover": "4844493.13",
      "trades": "856"
    },
    {
      "date": "2021-12-02",
      "bid": "5.24",
      "ask": "5.28",
      "open": "5.36",
      "high": "5.36",
      "low": "5.15",
      "close": "5.27",
      "average": "5.2241",
      "volume": "1228044",
      "turnover": "6415441.83",
      "trades": "1359"
    },
    {
      "date": "2021-12-03",
      "bid": "5.14",
      "ask": "5.16",
      "open": "5.27",
      "high": "5.38",
      "low": "5.12",
      "close": "5.16",
      "average": "5.2138",
      "volume": "634124",
      "turnover": "3306414.65",
      "trades": "924"
    },
    {
      "date": "2021-12-06",
      "bid": "5.21",
      "ask": "5.24",
      "open": "5.17",
      "high": "5.33",
      "low": "5.12",
      "close": "5.24",
      "average": "5.203",
      "volume": "1275109",
      "turnover": "6634692.62",
      "trades": "884"
    },
    {
      "date": "2021-12-07",
      "bid": "5.25",
      "ask": "5.28",
      "open": "5.28",
      "high": "5.40",
      "low": "5.25",
      "close": "5.25",
      "average": "5.322",
      "volume": "495530",
      "turnover": "2637019.79",
      "trades": "633"
    },
    {
      "date": "2021-12-08",
      "bid": "5.30",
      "ask": "5.33",
      "open": "5.24",
      "high": "5.33",
      "low": "5.14",
      "close": "5.32",
      "average": "5.2187",
      "volume": "1260128",
      "turnover": "6583383.76",
      "trades": "816"
    },
    {
      "date": "2021-12-09",
      "bid": "5.30",
      "ask": "5.33",
      "open": "5.32",
      "high": "5.54",
      "low": "5.22",
      "close": "5.30",
      "average": "5.3095",
      "volume": "840963",
      "turnover": "4462304.2",
      "trades": "725"
    },
    {
      "date": "2021-12-10",
      "bid": "5.25",
      "ask": "5.30",
      "open": "5.31",
      "high": "5.36",
      "low": "5.21",
      "close": "5.29",
      "average": "5.2855",
      "volume": "1020353",
      "turnover": "5393056.03",
      "trades": "914"
    },
    {
      "date": "2021-12-13",
      "bid": "5.21",
      "ask": "5.22",
      "open": "5.21",
      "high": "5.31",
      "low": "5.17",
      "close": "5.22",
      "average": "5.2231",
      "volume": "762632",
      "turnover": "3983315.27",
      "trades": "630"
    },
    {
      "date": "2021-12-14",
      "bid": "4.94",
      "ask": "4.955",
      "open": "5.21",
      "high": "5.21",
      "low": "4.675",
      "close": "4.93",
      "average": "4.96",
      "volume": "3769032",
      "turnover": "18695127.53",
      "trades": "2355"
    },
    {
      "date": "2021-12-15",
      "bid": "4.985",
      "ask": "5.01",
      "open": "4.94",
      "high": "5.09",
      "low": "4.90",
      "close": "5.02",
      "average": "4.9758",
      "volume": "574809",
      "turnover": "2860141.83",
      "trades": "430"
    },
    {
      "date": "2021-12-16",
      "bid": "5.24",
      "ask": "5.29",
      "open": "5.05",
      "high": "5.35",
      "low": "5.05",
      "close": "5.29",
      "average": "5.2482",
      "volume": "1413741",
      "turnover": "7419653.15",
      "trades": "871"
    },
    {
      "date": "2021-12-17",
      "bid": "5.34",
      "ask": "5.35",
      "open": "5.49",
      "high": "5.49",
      "low": "5.16",
      "close": "5.32",
      "average": "5.3332",
      "volume": "1167052",
      "turnover": "6224179.6",
      "trades": "907"
    },
    {
      "date": "2021-12-20",
      "bid": "5.46",
      "ask": "5.48",
      "open": "5.32",
      "high": "5.61",
      "low": "5.17",
      "close": "5.46",
      "average": "5.4356",
      "volume": "849351",
      "turnover": "4616856.62",
      "trades": "903"
    },
    {
      "date": "2021-12-21",
      "bid": "5.55",
      "ask": "5.57",
      "open": "5.50",
      "high": "5.66",
      "low": "5.49",
      "close": "5.57",
      "average": "5.5659",
      "volume": "1356511",
      "turnover": "7540127.25",
      "trades": "869"
    },
    {
      "date": "2021-12-22",
      "bid": "6.01",
      "ask": "6.07",
      "open": "5.95",
      "high": "6.30",
      "low": "5.70",
      "close": "5.99",
      "average": "6.0395",
      "volume": "2302310",
      "turnover": "13912990.19",
      "trades": "1654"
    },
    {
      "date": "2021-12-23",
      "bid": "6.02",
      "ask": "6.04",
      "open": "6.14",
      "high": "6.26",
      "low": "6.00",
      "close": "6.00",
      "average": "6.1193",
      "volume": "1252918",
      "turnover": "7667546.86",
      "trades": "1075"
    },
    {
      "date": "2021-12-27",
      "bid": "6.03",
      "ask": "6.08",
      "open": "6.10",
      "high": "6.26",
      "low": "6.02",
      "close": "6.09",
      "average": "6.1439",
      "volume": "793129",
      "turnover": "4872821.51",
      "trades": "939"
    },
    {
      "date": "2021-12-28",
      "bid": "5.93",
      "ask": "5.95",
      "open": "6.09",
      "high": "6.10",
      "low": "5.70",
      "close": "5.97",
      "average": "5.9351",
      "volume": "1291778",
      "turnover": "7668804.22",
      "trades": "1201"
    },
    {
      "date": "2021-12-29",
      "bid": "5.98",
      "ask": "6.00",
      "open": "5.98",
      "high": "6.03",
      "low": "5.89",
      "close": "5.98",
      "average": "5.9439",
      "volume": "1033088",
      "turnover": "6142547.9",
      "trades": "764"
    },
    {
      "date": "2021-12-30",
      "bid": "6.00",
      "ask": "6.04",
      "open": "5.98",
      "high": "6.18",
      "low": "5.98",
      "close": "6.05",
      "average": "6.0224",
      "volume": "1031768",
      "turnover": "6213884.08",
      "trades": "1258"
    },
    {
      "date": "2022-01-03",
      "bid": "6.07",
      "ask": "6.10",
      "open": "6.06",
      "high": "6.15",
      "low": "6.00",
      "close": "6.10",
      "average": "6.0683",
      "volume": "588037",
      "turnover": "3568412.55",
      "trades": "857"
    },
    {
      "date": "2022-01-04",
      "bid": "5.89",
      "ask": "5.91",
      "open": "6.10",
      "high": "6.15",
      "low": "5.88",
      "close": "5.90",
      "average": "6.0394",
      "volume": "529543",
      "turnover": "3198127.33",
      "trades": "796"
    },
    {
      "date": "2022-01-05",
      "bid": "5.90",
      "ask": "5.93",
      "open": "5.94",
      "high": "5.94",
      "low": "5.82",
      "close": "5.90",
      "average": "5.889",
      "volume": "255826",
      "turnover": "1506546.79",
      "trades": "385"
    },
    {
      "date": "2022-01-07",
      "bid": "5.70",
      "ask": "5.73",
      "open": "5.85",
      "high": "5.85",
      "low": "5.63",
      "close": "5.69",
      "average": "5.7259",
      "volume": "588372",
      "turnover": "3368875.07",
      "trades": "1048"
    },
    {
      "date": "2022-01-10",
      "bid": "5.41",
      "ask": "5.43",
      "open": "5.69",
      "high": "5.69",
      "low": "5.39",
      "close": "5.43",
      "average": "5.51",
      "volume": "754165",
      "turnover": "4155448.89",
      "trades": "987"
    },
    {
      "date": "2022-01-11",
      "bid": "5.49",
      "ask": "5.52",
      "open": "5.42",
      "high": "5.61",
      "low": "5.40",
      "close": "5.49",
      "average": "5.5209",
      "volume": "551528",
      "turnover": "3044912.53",
      "trades": "673"
    },
    {
      "date": "2022-01-12",
      "bid": "5.42",
      "ask": "5.45",
      "open": "5.49",
      "high": "5.61",
      "low": "5.40",
      "close": "5.45",
      "average": "5.501",
      "volume": "2119870",
      "turnover": "11662458.57",
      "trades": "777"
    },
    {
      "date": "2022-01-13",
      "bid": "5.45",
      "ask": "5.49",
      "open": "5.44",
      "high": "5.55",
      "low": "5.36",
      "close": "5.49",
      "average": "5.4661",
      "volume": "663181",
      "turnover": "3625030.08",
      "trades": "733"
    },
    {
      "date": "2022-01-14",
      "bid": "5.38",
      "ask": "5.44",
      "open": "5.49",
      "high": "5.53",
      "low": "5.35",
      "close": "5.41",
      "average": "5.4114",
      "volume": "806457",
      "turnover": "4369167.36",
      "trades": "1027"
    },
    {
      "date": "2022-01-17",
      "bid": "5.14",
      "ask": "5.15",
      "open": "5.40",
      "high": "5.40",
      "low": "5.13",
      "close": "5.15",
      "average": "5.2285",
      "volume": "1081879",
      "turnover": "5656276.16",
      "trades": "1265"
    },
    {
      "date": "2022-01-18",
      "bid": "5.14",
      "ask": "5.17",
      "open": "5.14",
      "high": "5.17",
      "low": "4.97",
      "close": "5.17",
      "average": "5.0397",
      "volume": "1438298",
      "turnover": "7247653.88",
      "trades": "1209"
    },
    {
      "date": "2022-01-19",
      "bid": "5.02",
      "ask": "5.05",
      "open": "5.09",
      "high": "5.25",
      "low": "5.01",
      "close": "5.06",
      "average": "5.1163",
      "volume": "808383",
      "turnover": "4136845.8",
      "trades": "896"
    },
    {
      "date": "2022-01-20",
      "bid": "5.18",
      "ask": "5.23",
      "open": "5.11",
      "high": "5.22",
      "low": "5.06",
      "close": "5.22",
      "average": "5.1355",
      "volume": "368993",
      "turnover": "1894999",
      "trades": "631"
    },
    {
      "date": "2022-01-21",
      "bid": "4.975",
      "ask": "4.99",
      "open": "5.17",
      "high": "5.18",
      "low": "4.96",
      "close": "4.985",
      "average": "5.0388",
      "volume": "1105835",
      "turnover": "5568774.82",
      "trades": "1141"
    },
    {
      "date": "2022-01-24",
      "bid": "4.66",
      "ask": "4.665",
      "open": "4.895",
      "high": "4.90",
      "low": "4.58",
      "close": "4.655",
      "average": "4.6633",
      "volume": "2605471",
      "turnover": "12153856.36",
      "trades": "2458"
    },
    {
      "date": "2022-01-25",
      "bid": "4.68",
      "ask": "4.735",
      "open": "4.675",
      "high": "5.00",
      "low": "4.575",
      "close": "4.685",
      "average": "4.735",
      "volume": "2684497",
      "turnover": "12707155.16",
      "trades": "1866"
    },
    {
      "date": "2022-01-26",
      "bid": "4.67",
      "ask": "4.68",
      "open": "4.71",
      "high": "4.81",
      "low": "4.53",
      "close": "4.67",
      "average": "4.6743",
      "volume": "1959233",
      "turnover": "9159252.76",
      "trades": "2041"
    },
    {
      "date": "2022-01-27",
      "bid": "4.65",
      "ask": "4.685",
      "open": "4.695",
      "high": "4.725",
      "low": "4.55",
      "close": "4.65",
      "average": "4.6649",
      "volume": "711474",
      "turnover": "3318947.54",
      "trades": "827"
    },
    {
      "date": "2022-01-28",
      "bid": "4.655",
      "ask": "4.695",
      "open": "4.655",
      "high": "4.73",
      "low": "4.585",
      "close": "4.67",
      "average": "4.655",
      "volume": "869211",
      "turnover": "4046155.43",
      "trades": "869"
    },
    {
      "date": "2022-01-31",
      "bid": "4.86",
      "ask": "4.87",
      "open": "4.895",
      "high": "4.93",
      "low": "4.75",
      "close": "4.85",
      "average": "4.8265",
      "volume": "935958",
      "turnover": "4517492.29",
      "trades": "817"
    },
    {
      "date": "2022-02-01",
      "bid": "4.965",
      "ask": "4.995",
      "open": "4.98",
      "high": "5.17",
      "low": "4.895",
      "close": "4.95",
      "average": "4.9957",
      "volume": "2094823",
      "turnover": "10464893.67",
      "trades": "1817"
    },
    {
      "date": "2022-02-02",
      "bid": "5.23",
      "ask": "5.27",
      "open": "5.15",
      "high": "5.55",
      "low": "5.15",
      "close": "5.28",
      "average": "5.2953",
      "volume": "3551829",
      "turnover": "18808321.48",
      "trades": "2864"
    },
    {
      "date": "2022-02-03",
      "bid": "5.13",
      "ask": "5.17",
      "open": "5.29",
      "high": "5.33",
      "low": "5.11",
      "close": "5.17",
      "average": "5.1721",
      "volume": "1503327",
      "turnover": "7774722.72",
      "trades": "1217"
    },
    {
      "date": "2022-02-04",
      "bid": "4.98",
      "ask": "5.00",
      "open": "5.22",
      "high": "5.25",
      "low": "4.955",
      "close": "4.965",
      "average": "5.0404",
      "volume": "722585",
      "turnover": "3641860.15",
      "trades": "962"
    },
    {
      "date": "2022-02-07",
      "bid": "4.79",
      "ask": "4.805",
      "open": "4.965",
      "high": "4.995",
      "low": "4.72",
      "close": "4.76",
      "average": "4.8355",
      "volume": "1313396",
      "turnover": "6350955.7",
      "trades": "1325"
    },
    {
      "date": "2022-02-08",
      "bid": "4.81",
      "ask": "4.83",
      "open": "4.805",
      "high": "4.94",
      "low": "4.78",
      "close": "4.815",
      "average": "4.8341",
      "volume": "923287",
      "turnover": "4463020.28",
      "trades": "631"
    },
    {
      "date": "2022-02-09",
      "bid": "4.96",
      "ask": "4.965",
      "open": "4.845",
      "high": "5.10",
      "low": "4.84",
      "close": "4.985",
      "average": "4.9385",
      "volume": "662263",
      "turnover": "3270609.53",
      "trades": "693"
    },
    {
      "date": "2022-02-10",
      "bid": "4.93",
      "ask": "4.95",
      "open": "4.985",
      "high": "5.07",
      "low": "4.825",
      "close": "4.95",
      "average": "4.9078",
      "volume": "609622",
      "turnover": "2991815.01",
      "trades": "709"
    },
    {
      "date": "2022-02-11",
      "bid": "4.77",
      "ask": "4.80",
      "open": "4.945",
      "high": "4.945",
      "low": "4.76",
      "close": "4.77",
      "average": "4.7937",
      "volume": "468454",
      "turnover": "2245613",
      "trades": "662"
    },
    {
      "date": "2022-02-14",
      "bid": "4.56",
      "ask": "4.58",
      "open": "4.65",
      "high": "4.65",
      "low": "4.375",
      "close": "4.58",
      "average": "4.5059",
      "volume": "1839340",
      "turnover": "8287853.94",
      "trades": "1435"
    },
    {
      "date": "2022-02-15",
      "bid": "4.705",
      "ask": "4.75",
      "open": "4.585",
      "high": "4.81",
      "low": "4.56",
      "close": "4.70",
      "average": "4.7005",
      "volume": "847349",
      "turnover": "3981371.05",
      "trades": "685"
    },
    {
      "date": "2022-02-16",
      "bid": "4.625",
      "ask": "4.655",
      "open": "4.705",
      "high": "4.77",
      "low": "4.585",
      "close": "4.655",
      "average": "4.6567",
      "volume": "330415",
      "turnover": "1538627.87",
      "trades": "420"
    },
    {
      "date": "2022-02-17",
      "bid": "4.47",
      "ask": "4.49",
      "open": "4.655",
      "high": "4.695",
      "low": "4.44",
      "close": "4.495",
      "average": "4.5591",
      "volume": "794955",
      "turnover": "3624251.3",
      "trades": "685"
    },
    {
      "date": "2022-02-18",
      "bid": "4.335",
      "ask": "4.34",
      "open": "4.46",
      "high": "4.48",
      "low": "4.30",
      "close": "4.335",
      "average": "4.3755",
      "volume": "879176",
      "turnover": "3846806.15",
      "trades": "777"
    },
    {
      "date": "2022-02-21",
      "bid": "4.175",
      "ask": "4.185",
      "open": "4.265",
      "high": "4.335",
      "low": "4.05",
      "close": "4.185",
      "average": "4.1624",
      "volume": "1604187",
      "turnover": "6677444.05",
      "trades": "1542"
    },
    {
      "date": "2022-02-22",
      "bid": "4.17",
      "ask": "4.18",
      "open": "4.16",
      "high": "4.24",
      "low": "4.03",
      "close": "4.16",
      "average": "4.1564",
      "volume": "1726863",
      "turnover": "7177606.83",
      "trades": "1345"
    },
    {
      "date": "2022-02-23",
      "bid": "4.19",
      "ask": "4.205",
      "open": "4.16",
      "high": "4.32",
      "low": "4.15",
      "close": "4.19",
      "average": "4.2253",
      "volume": "1563340",
      "turnover": "6605590.41",
      "trades": "864"
    },
    {
      "date": "2022-02-24",
      "bid": "4.085",
      "ask": "4.145",
      "open": "3.515",
      "high": "4.165",
      "low": "3.515",
      "close": "4.11",
      "average": "3.9092",
      "volume": "1930983",
      "turnover": "7548581.52",
      "trades": "1238"
    },
    {
      "date": "2022-02-25",
      "bid": "4.27",
      "ask": "4.31",
      "open": "4.045",
      "high": "4.48",
      "low": "4.015",
      "close": "4.27",
      "average": "4.2252",
      "volume": "1246694",
      "turnover": "5270331.11",
      "trades": "907"
    },
    {
      "date": "2022-02-28",
      "bid": "4.30",
      "ask": "4.325",
      "open": "4.105",
      "high": "4.34",
      "low": "4.105",
      "close": "4.325",
      "average": "4.1855",
      "volume": "782067",
      "turnover": "3279381.32",
      "trades": "745"
    },
    {
      "date": "2022-03-01",
      "bid": "4.16",
      "ask": "4.22",
      "open": "4.43",
      "high": "4.475",
      "low": "4.065",
      "close": "4.22",
      "average": "4.1808",
      "volume": "1004884",
      "turnover": "4201502.36",
      "trades": "881"
    },
    {
      "date": "2022-03-02",
      "bid": "4.045",
      "ask": "4.075",
      "open": "4.065",
      "high": "4.175",
      "low": "3.965",
      "close": "4.08",
      "average": "4.0363",
      "volume": "1572207",
      "turnover": "6345261.65",
      "trades": "1026"
    },
    {
      "date": "2022-03-03",
      "bid": "3.89",
      "ask": "3.945",
      "open": "4.075",
      "high": "4.08",
      "low": "3.875",
      "close": "3.90",
      "average": "4.0063",
      "volume": "899745",
      "turnover": "3604668.17",
      "trades": "581"
    },
    {
      "date": "2022-03-04",
      "bid": "3.705",
      "ask": "3.755",
      "open": "3.90",
      "high": "3.985",
      "low": "3.65",
      "close": "3.70",
      "average": "3.8143",
      "volume": "1599202",
      "turnover": "6099894.25",
      "trades": "1297"
    },
    {
      "date": "2022-03-07",
      "bid": "3.68",
      "ask": "3.705",
      "open": "3.635",
      "high": "3.785",
      "low": "3.37",
      "close": "3.65",
      "average": "3.5923",
      "volume": "2167176",
      "turnover": "7785250.86",
      "trades": "1256"
    },
    {
      "date": "2022-03-08",
      "bid": "3.805",
      "ask": "3.845",
      "open": "3.645",
      "high": "3.925",
      "low": "3.61",
      "close": "3.79",
      "average": "3.8507",
      "volume": "1525035",
      "turnover": "5872507.32",
      "trades": "843"
    },
    {
      "date": "2022-03-09",
      "bid": "4.075",
      "ask": "4.12",
      "open": "3.905",
      "high": "4.15",
      "low": "3.875",
      "close": "4.10",
      "average": "4.0478",
      "volume": "1625793",
      "turnover": "6582876.54",
      "trades": "1124"
    },
    {
      "date": "2022-03-10",
      "bid": "4.18",
      "ask": "4.225",
      "open": "4.165",
      "high": "4.39",
      "low": "4.11",
      "close": "4.18",
      "average": "4.2553",
      "volume": "2148879",
      "turnover": "9149177.24",
      "trades": "1378"
    },
    {
      "date": "2022-03-11",
      "bid": "4.305",
      "ask": "4.335",
      "open": "4.315",
      "high": "4.44",
      "low": "4.225",
      "close": "4.315",
      "average": "4.3136",
      "volume": "1505838",
      "turnover": "6496509.01",
      "trades": "1119"
    },
    {
      "date": "2022-03-14",
      "bid": "4.395",
      "ask": "4.42",
      "open": "4.375",
      "high": "4.455",
      "low": "4.28",
      "close": "4.39",
      "average": "4.3565",
      "volume": "1107158",
      "turnover": "4823354.95",
      "trades": "704"
    },
    {
      "date": "2022-03-15",
      "bid": "4.255",
      "ask": "4.29",
      "open": "4.395",
      "high": "4.445",
      "low": "4.205",
      "close": "4.25",
      "average": "4.3007",
      "volume": "1057008",
      "turnover": "4545845.48",
      "trades": "708"
    },
    {
      "date": "2022-03-16",
      "bid": "4.555",
      "ask": "4.58",
      "open": "4.255",
      "high": "4.625",
      "low": "4.255",
      "close": "4.565",
      "average": "4.5081",
      "volume": "1413068",
      "turnover": "6370232.55",
      "trades": "801"
    },
    {
      "date": "2022-03-17",
      "bid": "4.545",
      "ask": "4.575",
      "open": "4.735",
      "high": "4.83",
      "low": "4.495",
      "close": "4.545",
      "average": "4.6298",
      "volume": "1548087",
      "turnover": "7167404.26",
      "trades": "910"
    },
    {
      "date": "2022-03-18",
      "bid": "4.75",
      "ask": "4.755",
      "open": "4.595",
      "high": "4.78",
      "low": "4.485",
      "close": "4.485",
      "average": "4.6248",
      "volume": "4968477",
      "turnover": "23000581.84",
      "trades": "905"
    },
    {
      "date": "2022-03-21",
      "bid": "4.235",
      "ask": "4.255",
      "open": "4.465",
      "high": "4.545",
      "low": "4.22",
      "close": "4.22",
      "average": "4.3397",
      "volume": "1776292",
      "turnover": "7707178.81",
      "trades": "1158"
    },
    {
      "date": "2022-03-22",
      "bid": "4.30",
      "ask": "4.36",
      "open": "4.16",
      "high": "4.36",
      "low": "4.16",
      "close": "4.30",
      "average": "4.2727",
      "volume": "847631",
      "turnover": "3621514.09",
      "trades": "470"
    },
    {
      "date": "2022-03-23",
      "bid": "4.195",
      "ask": "4.205",
      "open": "4.32",
      "high": "4.38",
      "low": "4.16",
      "close": "4.195",
      "average": "4.2418",
      "volume": "1067850",
      "turnover": "4528731.24",
      "trades": "567"
    },
    {
      "date": "2022-03-24",
      "bid": "4.16",
      "ask": "4.20",
      "open": "4.20",
      "high": "4.235",
      "low": "4.135",
      "close": "4.16",
      "average": "4.1808",
      "volume": "837026",
      "turnover": "3499463.66",
      "trades": "470"
    },
    {
      "date": "2022-03-25",
      "bid": "4.095",
      "ask": "4.135",
      "open": "4.145",
      "high": "4.245",
      "low": "4.06",
      "close": "4.08",
      "average": "4.1392",
      "volume": "1030210",
      "turnover": "4264166.46",
      "trades": "899"
    },
    {
      "date": "2022-03-28",
      "bid": "4.185",
      "ask": "4.20",
      "open": "4.085",
      "high": "4.27",
      "low": "4.085",
      "close": "4.19",
      "average": "4.1916",
      "volume": "1337857",
      "turnover": "5607596.73",
      "trades": "1101"
    },
    {
      "date": "2022-03-29",
      "bid": "4.38",
      "ask": "4.395",
      "open": "4.21",
      "high": "4.43",
      "low": "4.18",
      "close": "4.38",
      "average": "4.3276",
      "volume": "1105883",
      "turnover": "4785895.88",
      "trades": "796"
    },
    {
      "date": "2022-03-30",
      "bid": "4.35",
      "ask": "4.39",
      "open": "4.385",
      "high": "4.52",
      "low": "4.285",
      "close": "4.345",
      "average": "4.3719",
      "volume": "1133766",
      "turnover": "4955182.71",
      "trades": "702"
    },
    {
      "date": "2022-03-31",
      "bid": "4.445",
      "ask": "4.475",
      "open": "4.345",
      "high": "4.535",
      "low": "4.345",
      "close": "4.44",
      "average": "4.4361",
      "volume": "864518",
      "turnover": "3834881.65",
      "trades": "634"
    },
    {
      "date": "2022-04-01",
      "bid": "4.33",
      "ask": "4.35",
      "open": "4.442",
      "high": "4.464",
      "low": "4.25",
      "close": "4.33",
      "average": "4.3323",
      "volume": "879492",
      "turnover": "3810170.96",
      "trades": "599"
    },
    {
      "date": "2022-04-04",
      "bid": "4.418",
      "ask": "4.438",
      "open": "4.332",
      "high": "4.516",
      "low": "4.242",
      "close": "4.426",
      "average": "4.3552",
      "volume": "882450",
      "turnover": "3843295",
      "trades": "665"
    },
    {
      "date": "2022-04-05",
      "bid": "4.336",
      "ask": "4.356",
      "open": "4.478",
      "high": "4.48",
      "low": "4.318",
      "close": "4.318",
      "average": "4.4024",
      "volume": "567333",
      "turnover": "2497597.52",
      "trades": "504"
    },
    {
      "date": "2022-04-06",
      "bid": "4.212",
      "ask": "4.256",
      "open": "4.32",
      "high": "4.382",
      "low": "4.202",
      "close": "4.30",
      "average": "4.2607",
      "volume": "893604",
      "turnover": "3807411.82",
      "trades": "536"
    },
    {
      "date": "2022-04-07",
      "bid": "4.28",
      "ask": "4.286",
      "open": "4.252",
      "high": "4.386",
      "low": "4.212",
      "close": "4.312",
      "average": "4.312",
      "volume": "948354",
      "turnover": "4089983.69",
      "trades": "678"
    },
    {
      "date": "2022-04-08",
      "bid": "4.264",
      "ask": "4.282",
      "open": "4.312",
      "high": "4.428",
      "low": "4.248",
      "close": "4.30",
      "average": "4.2969",
      "volume": "638679",
      "turnover": "2744370.11",
      "trades": "452"
    },
    {
      "date": "2022-04-11",
      "bid": "4.15",
      "ask": "4.166",
      "open": "4.288",
      "high": "4.288",
      "low": "4.138",
      "close": "4.164",
      "average": "4.1848",
      "volume": "859086",
      "turnover": "3595077.55",
      "trades": "581"
    },
    {
      "date": "2022-04-12",
      "bid": "4.252",
      "ask": "4.268",
      "open": "4.162",
      "high": "4.346",
      "low": "4.14",
      "close": "4.26",
      "average": "4.2519",
      "volume": "1454360",
      "turnover": "6183766.18",
      "trades": "819"
    },
    {
      "date": "2022-04-13",
      "bid": "4.166",
      "ask": "4.184",
      "open": "4.258",
      "high": "4.258",
      "low": "4.086",
      "close": "4.176",
      "average": "4.1589",
      "volume": "1072718",
      "turnover": "4461043.99",
      "trades": "695"
    },
    {
      "date": "2022-04-14",
      "bid": "4.074",
      "ask": "4.104",
      "open": "4.176",
      "high": "4.236",
      "low": "4.072",
      "close": "4.12",
      "average": "4.114",
      "volume": "303654",
      "turnover": "1249387.44",
      "trades": "316"
    },
    {
      "date": "2022-04-19",
      "bid": "3.96",
      "ask": "3.98",
      "open": "4.118",
      "high": "4.118",
      "low": "3.84",
      "close": "3.98",
      "average": "3.9909",
      "volume": "1475431",
      "turnover": "5887735.62",
      "trades": "764"
    },
    {
      "date": "2022-04-20",
      "bid": "3.964",
      "ask": "3.982",
      "open": "4.022",
      "high": "4.08",
      "low": "3.902",
      "close": "3.962",
      "average": "3.9708",
      "volume": "1285757",
      "turnover": "5105801.55",
      "trades": "727"
    },
    {
      "date": "2022-04-21",
      "bid": "4.002",
      "ask": "4.098",
      "open": "3.962",
      "high": "4.096",
      "low": "3.92",
      "close": "4.00",
      "average": "4.0224",
      "volume": "637970",
      "turnover": "2566152.97",
      "trades": "347"
    },
    {
      "date": "2022-04-22",
      "bid": "3.986",
      "ask": "4.018",
      "open": "4.00",
      "high": "4.098",
      "low": "3.952",
      "close": "4.00",
      "average": "4.0033",
      "volume": "685460",
      "turnover": "2744105.55",
      "trades": "338"
    },
    {
      "date": "2022-04-25",
      "bid": "3.824",
      "ask": "3.842",
      "open": "4.00",
      "high": "4.00",
      "low": "3.806",
      "close": "3.806",
      "average": "3.866",
      "volume": "610042",
      "turnover": "2358403.15",
      "trades": "592"
    },
    {
      "date": "2022-04-26",
      "bid": "3.81",
      "ask": "3.83",
      "open": "3.952",
      "high": "3.968",
      "low": "3.806",
      "close": "3.842",
      "average": "3.8712",
      "volume": "972891",
      "turnover": "3766180.21",
      "trades": "599"
    },
    {
      "date": "2022-04-27",
      "bid": "3.80",
      "ask": "3.886",
      "open": "3.84",
      "high": "3.93",
      "low": "3.716",
      "close": "3.716",
      "average": "3.8199",
      "volume": "1837224",
      "turnover": "7020824.68",
      "trades": "945"
    },
    {
      "date": "2022-04-28",
      "bid": "3.738",
      "ask": "3.786",
      "open": "3.716",
      "high": "3.908",
      "low": "3.716",
      "close": "3.72",
      "average": "3.8225",
      "volume": "1488443",
      "turnover": "5689532.63",
      "trades": "873"
    },
    {
      "date": "2022-04-29",
      "bid": "3.942",
      "ask": "3.968",
      "open": "3.93",
      "high": "4.05",
      "low": "3.768",
      "close": "3.956",
      "average": "3.9478",
      "volume": "1274749",
      "turnover": "5032471.72",
      "trades": "700"
    },
    {
      "date": "2022-05-02",
      "bid": "3.82",
      "ask": "3.852",
      "open": "4.018",
      "high": "4.018",
      "low": "3.758",
      "close": "3.83",
      "average": "3.8547",
      "volume": "1020398",
      "turnover": "3933280.95",
      "trades": "680"
    },
    {
      "date": "2022-05-03",
      "bid": "3.64",
      "ask": "3.664",
      "open": "3.832",
      "high": "3.898",
      "low": "3.626",
      "close": "3.70",
      "average": "3.7232",
      "volume": "1584049",
      "turnover": "5898324.77",
      "trades": "1010"
    },
    {
      "date": "2022-05-04",
      "bid": "3.60",
      "ask": "3.638",
      "open": "3.722",
      "high": "3.784",
      "low": "3.532",
      "close": "3.60",
      "average": "3.6142",
      "volume": "1350485",
      "turnover": "4880247.63",
      "trades": "847"
    },
    {
      "date": "2022-05-05",
      "bid": "3.41",
      "ask": "3.432",
      "open": "3.688",
      "high": "3.688",
      "low": "3.332",
      "close": "3.418",
      "average": "3.4784",
      "volume": "2062530",
      "turnover": "7174223.12",
      "trades": "2778"
    },
    {
      "date": "2022-05-06",
      "bid": "3.36",
      "ask": "3.378",
      "open": "3.416",
      "high": "3.428",
      "low": "3.31",
      "close": "3.36",
      "average": "3.3625",
      "volume": "1325282",
      "turnover": "4457771.98",
      "trades": "836"
    },
    {
      "date": "2022-05-09",
      "bid": "3.132",
      "ask": "3.164",
      "open": "3.35",
      "high": "3.35",
      "low": "3.062",
      "close": "3.138",
      "average": "3.1511",
      "volume": "2169726",
      "turnover": "6836622.57",
      "trades": "1526"
    },
    {
      "date": "2022-05-10",
      "bid": "3.064",
      "ask": "3.126",
      "open": "3.14",
      "high": "3.296",
      "low": "3.05",
      "close": "3.05",
      "average": "3.1692",
      "volume": "1039280",
      "turnover": "3293688.5",
      "trades": "802"
    },
    {
      "date": "2022-05-11",
      "bid": "3.10",
      "ask": "3.178",
      "open": "3.056",
      "high": "3.186",
      "low": "2.954",
      "close": "3.126",
      "average": "3.0586",
      "volume": "3294067",
      "turnover": "10075191.21",
      "trades": "2945"
    },
    {
      "date": "2022-05-12",
      "bid": "3.11",
      "ask": "3.144",
      "open": "3.102",
      "high": "3.134",
      "low": "3.012",
      "close": "3.11",
      "average": "3.0592",
      "volume": "842558",
      "turnover": "2577550.44",
      "trades": "777"
    },
    {
      "date": "2022-05-13",
      "bid": "3.112",
      "ask": "3.152",
      "open": "3.114",
      "high": "3.248",
      "low": "3.094",
      "close": "3.094",
      "average": "3.1733",
      "volume": "805569",
      "turnover": "2556760.59",
      "trades": "529"
    },
    {
      "date": "2022-05-16",
      "bid": "3.132",
      "ask": "3.172",
      "open": "3.258",
      "high": "3.26",
      "low": "3.112",
      "close": "3.112",
      "average": "3.1951",
      "volume": "654954",
      "turnover": "2092664.4",
      "trades": "479"
    },
    {
      "date": "2022-05-17",
      "bid": "3.27",
      "ask": "3.286",
      "open": "3.192",
      "high": "3.38",
      "low": "3.19",
      "close": "3.30",
      "average": "3.3028",
      "volume": "964034",
      "turnover": "3183991.51",
      "trades": "609"
    },
    {
      "date": "2022-05-18",
      "bid": "3.198",
      "ask": "3.22",
      "open": "3.368",
      "high": "3.368",
      "low": "3.18",
      "close": "3.18",
      "average": "3.2468",
      "volume": "806494",
      "turnover": "2618527.04",
      "trades": "465"
    },
    {
      "date": "2022-05-19",
      "bid": "3.186",
      "ask": "3.216",
      "open": "3.118",
      "high": "3.282",
      "low": "3.104",
      "close": "3.20",
      "average": "3.2134",
      "volume": "2519449",
      "turnover": "8099333.75",
      "trades": "736"
    },
    {
      "date": "2022-05-20",
      "bid": "3.228",
      "ask": "3.262",
      "open": "3.202",
      "high": "3.35",
      "low": "3.202",
      "close": "3.242",
      "average": "3.295",
      "volume": "1551435",
      "turnover": "5111983.5",
      "trades": "671"
    },
    {
      "date": "2022-05-23",
      "bid": "3.268",
      "ask": "3.304",
      "open": "3.26",
      "high": "3.38",
      "low": "3.22",
      "close": "3.27",
      "average": "3.3122",
      "volume": "790040",
      "turnover": "2616787.93",
      "trades": "332"
    },
    {
      "date": "2022-05-24",
      "bid": "3.156",
      "ask": "3.174",
      "open": "3.272",
      "high": "3.326",
      "low": "3.114",
      "close": "3.192",
      "average": "3.2175",
      "volume": "698832",
      "turnover": "2248503.29",
      "trades": "353"
    },
    {
      "date": "2022-05-25",
      "bid": "3.078",
      "ask": "3.108",
      "open": "3.19",
      "high": "3.222",
      "low": "3.056",
      "close": "3.124",
      "average": "3.1263",
      "volume": "414430",
      "turnover": "1295651.26",
      "trades": "363"
    },
    {
      "date": "2022-05-27",
      "bid": "3.322",
      "ask": "3.346",
      "open": "3.152",
      "high": "3.356",
      "low": "3.152",
      "close": "3.32",
      "average": "3.2845",
      "volume": "983473",
      "turnover": "3230161.19",
      "trades": "535"
    },
    {
      "date": "2022-05-30",
      "bid": "3.49",
      "ask": "3.546",
      "open": "3.322",
      "high": "3.59",
      "low": "3.322",
      "close": "3.54",
      "average": "3.4983",
      "volume": "1101522",
      "turnover": "3853494.1",
      "trades": "571"
    },
    {
      "date": "2022-05-31",
      "bid": "3.448",
      "ask": "3.474",
      "open": "3.542",
      "high": "3.576",
      "low": "3.434",
      "close": "3.448",
      "average": "3.4982",
      "volume": "2337517",
      "turnover": "8157956.9",
      "trades": "593"
    },
    {
      "date": "2022-06-01",
      "bid": "3.658",
      "ask": "3.726",
      "open": "3.462",
      "high": "3.766",
      "low": "3.462",
      "close": "3.71",
      "average": "3.6699",
      "volume": "1622551",
      "turnover": "5955209.35",
      "trades": "873"
    },
    {
      "date": "2022-06-02",
      "bid": "3.746",
      "ask": "3.856",
      "open": "3.742",
      "high": "3.882",
      "low": "3.636",
      "close": "3.882",
      "average": "3.7115",
      "volume": "1395821",
      "turnover": "5180732.08",
      "trades": "873"
    },
    {
      "date": "2022-06-03",
      "bid": "3.634",
      "ask": "3.65",
      "open": "3.884",
      "high": "3.904",
      "low": "3.614",
      "close": "3.65",
      "average": "3.7014",
      "volume": "1685461",
      "turnover": "6237419.31",
      "trades": "766"
    },
    {
      "date": "2022-06-07",
      "bid": "3.458",
      "ask": "3.486",
      "open": "3.53",
      "high": "3.616",
      "low": "3.428",
      "close": "3.444",
      "average": "3.4958",
      "volume": "711439",
      "turnover": "2486655.29",
      "trades": "538"
    },
    {
      "date": "2022-06-08",
      "bid": "3.466",
      "ask": "3.484",
      "open": "3.446",
      "high": "3.568",
      "low": "3.384",
      "close": "3.484",
      "average": "3.4769",
      "volume": "470822",
      "turnover": "1637987.9",
      "trades": "304"
    },
    {
      "date": "2022-06-09",
      "bid": "3.314",
      "ask": "3.346",
      "open": "3.482",
      "high": "3.482",
      "low": "3.306",
      "close": "3.344",
      "average": "3.3795",
      "volume": "327004",
      "turnover": "1105312.71",
      "trades": "402"
    },
    {
      "date": "2022-06-10",
      "bid": "3.336",
      "ask": "3.368",
      "open": "3.298",
      "high": "3.492",
      "low": "3.23",
      "close": "3.39",
      "average": "3.3869",
      "volume": "989233",
      "turnover": "3350186.18",
      "trades": "582"
    },
    {
      "date": "2022-06-13",
      "bid": "3.176",
      "ask": "3.20",
      "open": "3.348",
      "high": "3.348",
      "low": "3.134",
      "close": "3.142",
      "average": "3.1893",
      "volume": "973706",
      "turnover": "3105682.99",
      "trades": "600"
    },
    {
      "date": "2022-06-14",
      "bid": "2.856",
      "ask": "2.868",
      "open": "3.142",
      "high": "3.172",
      "low": "2.792",
      "close": "3.032",
      "average": "2.9316",
      "volume": "3666409",
      "turnover": "10742498.49",
      "trades": "1147"
    },
    {
      "date": "2022-06-15",
      "bid": "2.928",
      "ask": "2.988",
      "open": "3.028",
      "high": "3.028",
      "low": "2.76",
      "close": "2.99",
      "average": "2.8326",
      "volume": "1548271",
      "turnover": "4385500.91",
      "trades": "759"
    },
    {
      "date": "2022-06-16",
      "bid": "2.66",
      "ask": "2.682",
      "open": "2.88",
      "high": "2.914",
      "low": "2.65",
      "close": "2.65",
      "average": "2.7283",
      "volume": "1470941",
      "turnover": "4013199.95",
      "trades": "777"
    },
    {
      "date": "2022-06-17",
      "bid": "2.722",
      "ask": "2.76",
      "open": "2.66",
      "high": "2.81",
      "low": "2.66",
      "close": "2.716",
      "average": "2.7385",
      "volume": "716321",
      "turnover": "1965994.32",
      "trades": "350"
    },
    {
      "date": "2022-06-20",
      "bid": "2.63",
      "ask": "2.654",
      "open": "2.782",
      "high": "2.782",
      "low": "2.62",
      "close": "2.67",
      "average": "2.6569",
      "volume": "707763",
      "turnover": "1880436.12",
      "trades": "484"
    },
    {
      "date": "2022-06-21",
      "bid": "2.612",
      "ask": "2.638",
      "open": "2.60",
      "high": "2.742",
      "low": "2.572",
      "close": "2.624",
      "average": "2.6454",
      "volume": "609266",
      "turnover": "1611870.37",
      "trades": "303"
    },
    {
      "date": "2022-06-22",
      "bid": "2.566",
      "ask": "2.59",
      "open": "2.622",
      "high": "2.622",
      "low": "2.462",
      "close": "2.574",
      "average": "2.5241",
      "volume": "827161",
      "turnover": "2087853.71",
      "trades": "517"
    },
    {
      "date": "2022-06-23",
      "bid": "2.512",
      "ask": "2.566",
      "open": "2.574",
      "high": "2.578",
      "low": "2.474",
      "close": "2.51",
      "average": "2.5206",
      "volume": "523959",
      "turnover": "1320715.63",
      "trades": "395"
    },
    {
      "date": "2022-06-27",
      "bid": "2.51",
      "ask": "2.53",
      "open": "2.52",
      "high": "2.62",
      "low": "2.43",
      "close": "2.52",
      "average": "2.518",
      "volume": "1470925",
      "turnover": "3704274.97",
      "trades": "783"
    },
    {
      "date": "2022-06-28",
      "bid": "2.392",
      "ask": "2.40",
      "open": "2.522",
      "high": "2.596",
      "low": "2.36",
      "close": "2.40",
      "average": "2.4318",
      "volume": "951239",
      "turnover": "2312928.79",
      "trades": "636"
    },
    {
      "date": "2022-06-29",
      "bid": "2.39",
      "ask": "2.404",
      "open": "2.402",
      "high": "2.474",
      "low": "2.298",
      "close": "2.40",
      "average": "2.3921",
      "volume": "1504467",
      "turnover": "3602977.98",
      "trades": "650"
    },
    {
      "date": "2022-06-30",
      "bid": "2.328",
      "ask": "2.348",
      "open": "2.36",
      "high": "2.386",
      "low": "2.298",
      "close": "2.32",
      "average": "2.3278",
      "volume": "833701",
      "turnover": "1940676.23",
      "trades": "344"
    },
    {
      "date": "2022-07-01",
      "bid": "2.372",
      "ask": "2.424",
      "open": "2.32",
      "high": "2.52",
      "low": "2.31",
      "close": "2.372",
      "average": "2.4261",
      "volume": "690376",
      "turnover": "1674032.63",
      "trades": "444"
    },
    {
      "date": "2022-07-04",
      "bid": "2.338",
      "ask": "2.354",
      "open": "2.372",
      "high": "2.41",
      "low": "2.32",
      "close": "2.35",
      "average": "2.3496",
      "volume": "571705",
      "turnover": "1343258.88",
      "trades": "356"
    },
    {
      "date": "2022-07-05",
      "bid": "2.352",
      "ask": "2.366",
      "open": "2.358",
      "high": "2.448",
      "low": "2.342",
      "close": "2.382",
      "average": "2.364",
      "volume": "926969",
      "turnover": "2191367.99",
      "trades": "347"
    },
    {
      "date": "2022-07-06",
      "bid": "2.10",
      "ask": "2.118",
      "open": "2.40",
      "high": "2.456",
      "low": "1.95",
      "close": "2.10",
      "average": "2.1797",
      "volume": "7481488",
      "turnover": "16329680.08",
      "trades": "2021"
    },
    {
      "date": "2022-07-07",
      "bid": "2.172",
      "ask": "2.198",
      "open": "2.05",
      "high": "2.226",
      "low": "2.028",
      "close": "2.17",
      "average": "2.1699",
      "volume": "2004510",
      "turnover": "4349520.96",
      "trades": "669"
    },
    {
      "date": "2022-07-08",
      "bid": "2.434",
      "ask": "2.474",
      "open": "2.168",
      "high": "2.528",
      "low": "2.15",
      "close": "2.432",
      "average": "2.3748",
      "volume": "2163085",
      "turnover": "5136705.29",
      "trades": "785"
    },
    {
      "date": "2022-07-11",
      "bid": "2.37",
      "ask": "2.398",
      "open": "2.448",
      "high": "2.45",
      "low": "2.272",
      "close": "2.35",
      "average": "2.3791",
      "volume": "2502792",
      "turnover": "5953239.32",
      "trades": "810"
    },
    {
      "date": "2022-07-12",
      "bid": "2.252",
      "ask": "2.278",
      "open": "2.39",
      "high": "2.398",
      "low": "2.20",
      "close": "2.25",
      "average": "2.2528",
      "volume": "597448",
      "turnover": "1345929.94",
      "trades": "335"
    },
    {
      "date": "2022-07-13",
      "bid": "2.212",
      "ask": "2.234",
      "open": "2.25",
      "high": "2.298",
      "low": "2.212",
      "close": "2.22",
      "average": "2.2451",
      "volume": "667123",
      "turnover": "1497825.01",
      "trades": "321"
    },
    {
      "date": "2022-07-14",
      "bid": "2.116",
      "ask": "2.126",
      "open": "2.22",
      "high": "2.22",
      "low": "2.114",
      "close": "2.13",
      "average": "2.1534",
      "volume": "2280150",
      "turnover": "4910181.84",
      "trades": "267"
    },
    {
      "date": "2022-07-15",
      "bid": "2.102",
      "ask": "2.132",
      "open": "2.148",
      "high": "2.15",
      "low": "2.072",
      "close": "2.10",
      "average": "2.1014",
      "volume": "786595",
      "turnover": "1653638.05",
      "trades": "295"
    },
    {
      "date": "2022-07-18",
      "bid": "2.194",
      "ask": "2.20",
      "open": "2.10",
      "high": "2.232",
      "low": "2.096",
      "close": "2.196",
      "average": "2.1885",
      "volume": "788039",
      "turnover": "1725290.28",
      "trades": "305"
    },
    {
      "date": "2022-07-19",
      "bid": "2.202",
      "ask": "2.228",
      "open": "2.242",
      "high": "2.244",
      "low": "2.162",
      "close": "2.204",
      "average": "2.2074",
      "volume": "944646",
      "turnover": "2087080.82",
      "trades": "423"
    },
    {
      "date": "2022-07-20",
      "bid": "2.394",
      "ask": "2.436",
      "open": "2.25",
      "high": "2.584",
      "low": "2.25",
      "close": "2.40",
      "average": "2.4289",
      "volume": "2705417",
      "turnover": "6575771.63",
      "trades": "1021"
    },
    {
      "date": "2022-07-21",
      "bid": "2.32",
      "ask": "2.352",
      "open": "2.40",
      "high": "2.534",
      "low": "2.32",
      "close": "2.32",
      "average": "2.4108",
      "volume": "1127133",
      "turnover": "2717686.86",
      "trades": "646"
    },
    {
      "date": "2022-07-22",
      "bid": "2.298",
      "ask": "2.31",
      "open": "2.34",
      "high": "2.422",
      "low": "2.282",
      "close": "2.288",
      "average": "2.3558",
      "volume": "1033028",
      "turnover": "2434100.13",
      "trades": "541"
    },
    {
      "date": "2022-07-25",
      "bid": "2.292",
      "ask": "2.318",
      "open": "2.29",
      "high": "2.442",
      "low": "2.288",
      "close": "2.30",
      "average": "2.3745",
      "volume": "1044543",
      "turnover": "2480309.21",
      "trades": "579"
    },
    {
      "date": "2022-07-26",
      "bid": "2.224",
      "ask": "2.242",
      "open": "2.30",
      "high": "2.318",
      "low": "2.20",
      "close": "2.222",
      "average": "2.2562",
      "volume": "629451",
      "turnover": "1420147.33",
      "trades": "489"
    },
    {
      "date": "2022-07-27",
      "bid": "2.232",
      "ask": "2.26",
      "open": "2.202",
      "high": "2.296",
      "low": "2.202",
      "close": "2.226",
      "average": "2.259",
      "volume": "476268",
      "turnover": "1075880.55",
      "trades": "353"
    },
    {
      "date": "2022-07-28",
      "bid": "2.288",
      "ask": "2.326",
      "open": "2.31",
      "high": "2.41",
      "low": "2.284",
      "close": "2.30",
      "average": "2.3498",
      "volume": "1063179",
      "turnover": "2498278.93",
      "trades": "405"
    },
    {
      "date": "2022-07-29",
      "bid": "2.424",
      "ask": "2.458",
      "open": "2.32",
      "high": "2.656",
      "low": "2.32",
      "close": "2.38",
      "average": "2.4638",
      "volume": "2598385",
      "turnover": "6404813.97",
      "trades": "747"
    },
    {
      "date": "2022-08-01",
      "bid": "2.294",
      "ask": "2.322",
      "open": "2.40",
      "high": "2.40",
      "low": "2.268",
      "close": "2.30",
      "average": "2.3346",
      "volume": "1370528",
      "turnover": "3199649.55",
      "trades": "614"
    },
    {
      "date": "2022-08-02",
      "bid": "2.22",
      "ask": "2.222",
      "open": "2.302",
      "high": "2.302",
      "low": "2.212",
      "close": "2.22",
      "average": "2.2584",
      "volume": "1287470",
      "turnover": "2907573.01",
      "trades": "464"
    },
    {
      "date": "2022-08-03",
      "bid": "2.208",
      "ask": "2.236",
      "open": "2.218",
      "high": "2.286",
      "low": "2.186",
      "close": "2.208",
      "average": "2.2243",
      "volume": "2042256",
      "turnover": "4540108.32",
      "trades": "587"
    },
    {
      "date": "2022-08-04",
      "bid": "2.244",
      "ask": "2.262",
      "open": "2.208",
      "high": "2.31",
      "low": "2.208",
      "close": "2.256",
      "average": "2.2681",
      "volume": "930239",
      "turnover": "2109874.19",
      "trades": "378"
    },
    {
      "date": "2022-08-05",
      "bid": "2.22",
      "ask": "2.248",
      "open": "2.258",
      "high": "2.29",
      "low": "2.204",
      "close": "2.24",
      "average": "2.2408",
      "volume": "627960",
      "turnover": "1407132.7",
      "trades": "365"
    },
    {
      "date": "2022-08-08",
      "bid": "2.218",
      "ask": "2.238",
      "open": "2.25",
      "high": "2.282",
      "low": "2.212",
      "close": "2.218",
      "average": "2.2371",
      "volume": "630208",
      "turnover": "1409843.28",
      "trades": "313"
    },
    {
      "date": "2022-08-09",
      "bid": "2.132",
      "ask": "2.146",
      "open": "2.22",
      "high": "2.222",
      "low": "2.122",
      "close": "2.132",
      "average": "2.1608",
      "volume": "791999",
      "turnover": "1711361.37",
      "trades": "531"
    },
    {
      "date": "2022-08-10",
      "bid": "2.178",
      "ask": "2.20",
      "open": "2.132",
      "high": "2.232",
      "low": "2.11",
      "close": "2.198",
      "average": "2.1688",
      "volume": "1684391",
      "turnover": "3653543.24",
      "trades": "449"
    },
    {
      "date": "2022-08-11",
      "bid": "2.328",
      "ask": "2.354",
      "open": "2.198",
      "high": "2.42",
      "low": "2.198",
      "close": "2.34",
      "average": "2.3311",
      "volume": "1007312",
      "turnover": "2348116.56",
      "trades": "412"
    },
    {
      "date": "2022-08-12",
      "bid": "2.374",
      "ask": "2.392",
      "open": "2.342",
      "high": "2.43",
      "low": "2.342",
      "close": "2.37",
      "average": "2.389",
      "volume": "714847",
      "turnover": "1707801.29",
      "trades": "295"
    },
    {
      "date": "2022-08-15",
      "bid": "2.29",
      "ask": "2.296",
      "open": "2.37",
      "high": "2.398",
      "low": "2.28",
      "close": "2.28",
      "average": "2.3422",
      "volume": "510443",
      "turnover": "1195561.82",
      "trades": "316"
    },
    {
      "date": "2022-08-16",
      "bid": "2.33",
      "ask": "2.37",
      "open": "2.28",
      "high": "2.374",
      "low": "2.27",
      "close": "2.362",
      "average": "2.336",
      "volume": "902279",
      "turnover": "2107991.7",
      "trades": "312"
    },
    {
      "date": "2022-08-17",
      "bid": "2.244",
      "ask": "2.26",
      "open": "2.362",
      "high": "2.362",
      "low": "2.244",
      "close": "2.254",
      "average": "2.2787",
      "volume": "375068",
      "turnover": "854661.9",
      "trades": "302"
    },
    {
      "date": "2022-08-18",
      "bid": "2.232",
      "ask": "2.248",
      "open": "2.248",
      "high": "2.358",
      "low": "2.222",
      "close": "2.222",
      "average": "2.2732",
      "volume": "557853",
      "turnover": "1268125.59",
      "trades": "262"
    },
    {
      "date": "2022-08-19",
      "bid": "2.172",
      "ask": "2.192",
      "open": "2.228",
      "high": "2.264",
      "low": "2.162",
      "close": "2.164",
      "average": "2.2107",
      "volume": "642135",
      "turnover": "1419635.28",
      "trades": "300"
    },
    {
      "date": "2022-08-22",
      "bid": "2.218",
      "ask": "2.288",
      "open": "2.40",
      "high": "2.45",
      "low": "2.202",
      "close": "2.28",
      "average": "2.2739",
      "volume": "1471799",
      "turnover": "3346681.09",
      "trades": "603"
    },
    {
      "date": "2022-08-23",
      "bid": "2.31",
      "ask": "2.332",
      "open": "2.28",
      "high": "2.354",
      "low": "2.224",
      "close": "2.306",
      "average": "2.2968",
      "volume": "26087080",
      "turnover": "61246812.64",
      "trades": "370"
    },
    {
      "date": "2022-08-24",
      "bid": "2.286",
      "ask": "2.30",
      "open": "2.30",
      "high": "2.338",
      "low": "2.214",
      "close": "2.294",
      "average": "2.2647",
      "volume": "844981",
      "turnover": "1913618.1",
      "trades": "398"
    },
    {
      "date": "2022-08-25",
      "bid": "2.452",
      "ask": "2.488",
      "open": "2.32",
      "high": "2.50",
      "low": "2.32",
      "close": "2.492",
      "average": "2.4308",
      "volume": "1028029",
      "turnover": "2498983.56",
      "trades": "583"
    },
    {
      "date": "2022-08-26",
      "bid": "2.472",
      "ask": "2.518",
      "open": "2.488",
      "high": "2.652",
      "low": "2.454",
      "close": "2.508",
      "average": "2.5765",
      "volume": "1533796",
      "turnover": "3951051.75",
      "trades": "688"
    },
    {
      "date": "2022-08-29",
      "bid": "2.336",
      "ask": "2.344",
      "open": "2.508",
      "high": "2.51",
      "low": "2.27",
      "close": "2.324",
      "average": "2.3517",
      "volume": "1826760",
      "turnover": "4296074.38",
      "trades": "741"
    },
    {
      "date": "2022-08-30",
      "bid": "2.404",
      "ask": "2.41",
      "open": "2.30",
      "high": "2.486",
      "low": "2.30",
      "close": "2.42",
      "average": "2.41",
      "volume": "873710",
      "turnover": "2105194",
      "trades": "327"
    },
    {
      "date": "2022-08-31",
      "bid": "2.55",
      "ask": "2.586",
      "open": "2.42",
      "high": "2.584",
      "low": "2.406",
      "close": "2.584",
      "average": "2.5017",
      "volume": "967175",
      "turnover": "2419213.6",
      "trades": "399"
    },
    {
      "date": "2022-09-01",
      "bid": "2.392",
      "ask": "2.416",
      "open": "2.58",
      "high": "2.58",
      "low": "2.392",
      "close": "2.40",
      "average": "2.4847",
      "volume": "803950",
      "turnover": "1997922.54",
      "trades": "366"
    },
    {
      "date": "2022-09-02",
      "bid": "2.558",
      "ask": "2.58",
      "open": "2.40",
      "high": "2.582",
      "low": "2.39",
      "close": "2.558",
      "average": "2.4792",
      "volume": "931297",
      "turnover": "2308792.37",
      "trades": "394"
    },
    {
      "date": "2022-09-05",
      "bid": "2.396",
      "ask": "2.412",
      "open": "2.536",
      "high": "2.536",
      "low": "2.332",
      "close": "2.40",
      "average": "2.4015",
      "volume": "1361969",
      "turnover": "3270614.46",
      "trades": "566"
    },
    {
      "date": "2022-09-06",
      "bid": "2.358",
      "ask": "2.372",
      "open": "2.398",
      "high": "2.45",
      "low": "2.33",
      "close": "2.372",
      "average": "2.3828",
      "volume": "868019",
      "turnover": "2068677.65",
      "trades": "437"
    },
    {
      "date": "2022-09-07",
      "bid": "2.382",
      "ask": "2.406",
      "open": "2.30",
      "high": "2.408",
      "low": "2.258",
      "close": "2.408",
      "average": "2.3622",
      "volume": "912718",
      "turnover": "2156042.22",
      "trades": "413"
    },
    {
      "date": "2022-09-08",
      "bid": "2.376",
      "ask": "2.388",
      "open": "2.406",
      "high": "2.454",
      "low": "2.34",
      "close": "2.388",
      "average": "2.3863",
      "volume": "843821",
      "turnover": "2013627.19",
      "trades": "395"
    },
    {
      "date": "2022-09-09",
      "bid": "2.44",
      "ask": "2.448",
      "open": "2.39",
      "high": "2.46",
      "low": "2.39",
      "close": "2.46",
      "average": "2.4278",
      "volume": "758562",
      "turnover": "1841644.39",
      "trades": "367"
    },
    {
      "date": "2022-09-12",
      "bid": "2.368",
      "ask": "2.382",
      "open": "2.458",
      "high": "2.458",
      "low": "2.366",
      "close": "2.39",
      "average": "2.3975",
      "volume": "988570",
      "turnover": "2370052.87",
      "trades": "397"
    },
    {
      "date": "2022-09-13",
      "bid": "2.466",
      "ask": "2.476",
      "open": "2.394",
      "high": "2.57",
      "low": "2.378",
      "close": "2.45",
      "average": "2.464",
      "volume": "1097631",
      "turnover": "2704513.22",
      "trades": "445"
    },
    {
      "date": "2022-09-14",
      "bid": "2.382",
      "ask": "2.40",
      "open": "2.448",
      "high": "2.448",
      "low": "2.37",
      "close": "2.372",
      "average": "2.4018",
      "volume": "744804",
      "turnover": "1788886.27",
      "trades": "292"
    },
    {
      "date": "2022-09-15",
      "bid": "2.388",
      "ask": "2.402",
      "open": "2.372",
      "high": "2.436",
      "low": "2.372",
      "close": "2.382",
      "average": "2.4019",
      "volume": "654355",
      "turnover": "1571693.61",
      "trades": "246"
    },
    {
      "date": "2022-09-16",
      "bid": "2.176",
      "ask": "2.228",
      "open": "2.382",
      "high": "2.392",
      "low": "2.154",
      "close": "2.264",
      "average": "2.2578",
      "volume": "6606944",
      "turnover": "14883908.55",
      "trades": "849"
    },
    {
      "date": "2022-09-19",
      "bid": "2.268",
      "ask": "2.298",
      "open": "2.258",
      "high": "2.302",
      "low": "2.184",
      "close": "2.302",
      "average": "2.2264",
      "volume": "838537",
      "turnover": "1863608.08",
      "trades": "237"
    },
    {
      "date": "2022-09-20",
      "bid": "2.316",
      "ask": "2.348",
      "open": "2.302",
      "high": "2.35",
      "low": "2.292",
      "close": "2.328",
      "average": "2.3142",
      "volume": "778082",
      "turnover": "1801454.36",
      "trades": "274"
    },
    {
      "date": "2022-09-21",
      "bid": "2.368",
      "ask": "2.372",
      "open": "2.35",
      "high": "2.372",
      "low": "2.288",
      "close": "2.346",
      "average": "2.3345",
      "volume": "444218",
      "turnover": "1037005.15",
      "trades": "223"
    },
    {
      "date": "2022-09-22",
      "bid": "2.384",
      "ask": "2.396",
      "open": "2.346",
      "high": "2.444",
      "low": "2.292",
      "close": "2.376",
      "average": "2.3898",
      "volume": "1648179",
      "turnover": "3939242.16",
      "trades": "368"
    },
    {
      "date": "2022-09-23",
      "bid": "2.262",
      "ask": "2.27",
      "open": "2.382",
      "high": "2.436",
      "low": "2.258",
      "close": "2.258",
      "average": "2.3037",
      "volume": "946857",
      "turnover": "2181147.6",
      "trades": "494"
    },
    {
      "date": "2022-09-26",
      "bid": "2.232",
      "ask": "2.258",
      "open": "2.256",
      "high": "2.276",
      "low": "2.216",
      "close": "2.248",
      "average": "2.2576",
      "volume": "587148",
      "turnover": "1325562.36",
      "trades": "271"
    },
    {
      "date": "2022-09-27",
      "bid": "2.192",
      "ask": "2.204",
      "open": "2.252",
      "high": "2.292",
      "low": "2.17",
      "close": "2.208",
      "average": "2.2278",
      "volume": "1038047",
      "turnover": "2312571.98",
      "trades": "409"
    },
    {
      "date": "2022-09-28",
      "bid": "2.146",
      "ask": "2.16",
      "open": "2.20",
      "high": "2.202",
      "low": "2.132",
      "close": "2.146",
      "average": "2.1663",
      "volume": "899376",
      "turnover": "1948349.43",
      "trades": "338"
    },
    {
      "date": "2022-09-29",
      "bid": "2.122",
      "ask": "2.134",
      "open": "2.146",
      "high": "2.198",
      "low": "2.12",
      "close": "2.122",
      "average": "2.1598",
      "volume": "558909",
      "turnover": "1207115.12",
      "trades": "233"
    },
    {
      "date": "2022-09-30",
      "bid": "2.156",
      "ask": "2.186",
      "open": "2.122",
      "high": "2.204",
      "low": "2.122",
      "close": "2.16",
      "average": "2.1666",
      "volume": "1035856",
      "turnover": "2244034.56",
      "trades": "286"
    },
    {
      "date": "2022-10-03",
      "bid": "2.17",
      "ask": "2.21",
      "open": "2.16",
      "high": "2.228",
      "low": "2.10",
      "close": "2.202",
      "average": "2.1586",
      "volume": "927245",
      "turnover": "2001563.45",
      "trades": "300"
    },
    {
      "date": "2022-10-04",
      "bid": "2.222",
      "ask": "2.238",
      "open": "2.204",
      "high": "2.28",
      "low": "2.204",
      "close": "2.23",
      "average": "2.2351",
      "volume": "998274",
      "turnover": "2230366.02",
      "trades": "332"
    },
    {
      "date": "2022-10-05",
      "bid": "2.216",
      "ask": "2.224",
      "open": "2.234",
      "high": "2.27",
      "low": "2.19",
      "close": "2.202",
      "average": "2.2146",
      "volume": "980621",
      "turnover": "2171671.72",
      "trades": "466"
    },
    {
      "date": "2022-10-06",
      "bid": "2.206",
      "ask": "2.218",
      "open": "2.24",
      "high": "2.246",
      "low": "2.194",
      "close": "2.20",
      "average": "2.2204",
      "volume": "616717",
      "turnover": "1369358.66",
      "trades": "281"
    },
    {
      "date": "2022-10-07",
      "bid": "2.15",
      "ask": "2.156",
      "open": "2.212",
      "high": "2.244",
      "low": "2.148",
      "close": "2.166",
      "average": "2.1797",
      "volume": "907639",
      "turnover": "1979396.07",
      "trades": "250"
    },
    {
      "date": "2022-10-10",
      "bid": "2.178",
      "ask": "2.19",
      "open": "2.15",
      "high": "2.232",
      "low": "2.14",
      "close": "2.20",
      "average": "2.1848",
      "volume": "810684",
      "turnover": "1771216.55",
      "trades": "247"
    },
    {
      "date": "2022-10-11",
      "bid": "2.162",
      "ask": "2.174",
      "open": "2.20",
      "high": "2.218",
      "low": "2.152",
      "close": "2.20",
      "average": "2.1892",
      "volume": "1434471",
      "turnover": "3139301.17",
      "trades": "300"
    },
    {
      "date": "2022-10-12",
      "bid": "2.19",
      "ask": "2.20",
      "open": "2.20",
      "high": "2.25",
      "low": "2.176",
      "close": "2.20",
      "average": "2.2027",
      "volume": "810456",
      "turnover": "1785174.12",
      "trades": "227"
    },
    {
      "date": "2022-10-13",
      "bid": "2.22",
      "ask": "2.242",
      "open": "2.184",
      "high": "2.272",
      "low": "2.172",
      "close": "2.222",
      "average": "2.2152",
      "volume": "806429",
      "turnover": "1777846.97",
      "trades": "201"
    },
    {
      "date": "2022-10-14",
      "bid": "2.244",
      "ask": "2.284",
      "open": "2.27",
      "high": "2.37",
      "low": "2.244",
      "close": "2.244",
      "average": "2.314",
      "volume": "363326",
      "turnover": "840746.16",
      "trades": "196"
    },
    {
      "date": "2022-10-17",
      "bid": "2.35",
      "ask": "2.354",
      "open": "2.244",
      "high": "2.396",
      "low": "2.244",
      "close": "2.35",
      "average": "2.3458",
      "volume": "554047",
      "turnover": "1299670.29",
      "trades": "244"
    },
    {
      "date": "2022-10-18",
      "bid": "2.424",
      "ask": "2.44",
      "open": "2.396",
      "high": "2.50",
      "low": "2.376",
      "close": "2.446",
      "average": "2.451",
      "volume": "588030",
      "turnover": "1441260.82",
      "trades": "234"
    },
    {
      "date": "2022-10-19",
      "bid": "2.388",
      "ask": "2.40",
      "open": "2.402",
      "high": "2.46",
      "low": "2.38",
      "close": "2.38",
      "average": "2.4169",
      "volume": "475243",
      "turnover": "1148617.61",
      "trades": "253"
    },
    {
      "date": "2022-10-20",
      "bid": "2.398",
      "ask": "2.412",
      "open": "2.38",
      "high": "2.454",
      "low": "2.36",
      "close": "2.386",
      "average": "2.4011",
      "volume": "594774",
      "turnover": "1428125.09",
      "trades": "247"
    },
    {
      "date": "2022-10-21",
      "bid": "2.398",
      "ask": "2.42",
      "open": "2.386",
      "high": "2.432",
      "low": "2.38",
      "close": "2.402",
      "average": "2.4087",
      "volume": "524549",
      "turnover": "1263455.36",
      "trades": "171"
    },
    {
      "date": "2022-10-24",
      "bid": "2.548",
      "ask": "2.558",
      "open": "2.44",
      "high": "2.59",
      "low": "2.428",
      "close": "2.522",
      "average": "2.5314",
      "volume": "1089815",
      "turnover": "2758766.54",
      "trades": "567"
    },
    {
      "date": "2022-10-25",
      "bid": "2.69",
      "ask": "2.70",
      "open": "2.522",
      "high": "2.85",
      "low": "2.52",
      "close": "2.672",
      "average": "2.7433",
      "volume": "1842016",
      "turnover": "5051242.43",
      "trades": "957"
    },
    {
      "date": "2022-10-26",
      "bid": "2.75",
      "ask": "2.762",
      "open": "2.672",
      "high": "2.79",
      "low": "2.60",
      "close": "2.75",
      "average": "2.721",
      "volume": "2144708",
      "turnover": "5836024.28",
      "trades": "785"
    },
    {
      "date": "2022-10-27",
      "bid": "2.70",
      "ask": "2.712",
      "open": "2.75",
      "high": "2.75",
      "low": "2.672",
      "close": "2.718",
      "average": "2.713",
      "volume": "1403874",
      "turnover": "3808676.75",
      "trades": "906"
    },
    {
      "date": "2022-10-28",
      "bid": "2.598",
      "ask": "2.61",
      "open": "2.72",
      "high": "2.734",
      "low": "2.586",
      "close": "2.594",
      "average": "2.619",
      "volume": "1206097",
      "turnover": "3158754.06",
      "trades": "666"
    },
    {
      "date": "2022-10-31",
      "bid": "2.58",
      "ask": "2.584",
      "open": "2.60",
      "high": "2.616",
      "low": "2.544",
      "close": "2.58",
      "average": "2.5834",
      "volume": "1040868",
      "turnover": "2688936.58",
      "trades": "502"
    },
    {
      "date": "2022-11-01",
      "bid": "2.65",
      "ask": "2.66",
      "open": "2.58",
      "high": "2.734",
      "low": "2.58",
      "close": "2.676",
      "average": "2.6818",
      "volume": "998505",
      "turnover": "2677805.79",
      "trades": "389"
    },
    {
      "date": "2022-11-02",
      "bid": "2.656",
      "ask": "2.66",
      "open": "2.674",
      "high": "2.694",
      "low": "2.624",
      "close": "2.66",
      "average": "2.6681",
      "volume": "581542",
      "turnover": "1551612.54",
      "trades": "333"
    },
    {
      "date": "2022-11-03",
      "bid": "2.626",
      "ask": "2.636",
      "open": "2.658",
      "high": "2.66",
      "low": "2.556",
      "close": "2.618",
      "average": "2.6271",
      "volume": "839578",
      "turnover": "2205637.64",
      "trades": "494"
    },
    {
      "date": "2022-11-04",
      "bid": "2.73",
      "ask": "2.74",
      "open": "2.618",
      "high": "2.78",
      "low": "2.592",
      "close": "2.78",
      "average": "2.6667",
      "volume": "623058",
      "turnover": "1661572.76",
      "trades": "275"
    },
    {
      "date": "2022-11-07",
      "bid": "2.732",
      "ask": "2.75",
      "open": "2.72",
      "high": "2.75",
      "low": "2.64",
      "close": "2.748",
      "average": "2.7101",
      "volume": "876460",
      "turnover": "2375282.06",
      "trades": "504"
    },
    {
      "date": "2022-11-08",
      "bid": "2.876",
      "ask": "2.89",
      "open": "2.75",
      "high": "2.948",
      "low": "2.75",
      "close": "2.90",
      "average": "2.8909",
      "volume": "1637140",
      "turnover": "4733158.59",
      "trades": "743"
    },
    {
      "date": "2022-11-09",
      "bid": "2.968",
      "ask": "2.974",
      "open": "2.944",
      "high": "2.976",
      "low": "2.882",
      "close": "2.95",
      "average": "2.9363",
      "volume": "710391",
      "turnover": "2085910.91",
      "trades": "439"
    },
    {
      "date": "2022-11-10",
      "bid": "2.932",
      "ask": "2.94",
      "open": "2.95",
      "high": "3.044",
      "low": "2.90",
      "close": "2.93",
      "average": "2.9556",
      "volume": "2919752",
      "turnover": "8629053.6",
      "trades": "1220"
    },
    {
      "date": "2022-11-11",
      "bid": "2.974",
      "ask": "2.99",
      "open": "2.94",
      "high": "3.084",
      "low": "2.94",
      "close": "2.98",
      "average": "3.0117",
      "volume": "1848804",
      "turnover": "5568289.15",
      "trades": "772"
    },
    {
      "date": "2022-11-14",
      "bid": "2.952",
      "ask": "2.962",
      "open": "2.98",
      "high": "3.018",
      "low": "2.936",
      "close": "2.95",
      "average": "2.9739",
      "volume": "1284392",
      "turnover": "3817977.2",
      "trades": "528"
    },
    {
      "date": "2022-11-15",
      "bid": "2.898",
      "ask": "2.91",
      "open": "2.938",
      "high": "2.984",
      "low": "2.90",
      "close": "2.91",
      "average": "2.9442",
      "volume": "1326057",
      "turnover": "3904620.24",
      "trades": "699"
    },
    {
      "date": "2022-11-16",
      "bid": "2.83",
      "ask": "2.85",
      "open": "2.91",
      "high": "2.91",
      "low": "2.802",
      "close": "2.848",
      "average": "2.8619",
      "volume": "1103882",
      "turnover": "3159227.88",
      "trades": "537"
    },
    {
      "date": "2022-11-17",
      "bid": "2.826",
      "ask": "2.84",
      "open": "2.83",
      "high": "2.88",
      "low": "2.818",
      "close": "2.82",
      "average": "2.8498",
      "volume": "916833",
      "turnover": "2612826.79",
      "trades": "465"
    },
    {
      "date": "2022-11-18",
      "bid": "2.89",
      "ask": "2.898",
      "open": "2.878",
      "high": "2.978",
      "low": "2.816",
      "close": "2.89",
      "average": "2.9018",
      "volume": "751780",
      "turnover": "2183379.99",
      "trades": "305"
    },
    {
      "date": "2022-11-21",
      "bid": "2.86",
      "ask": "2.866",
      "open": "2.89",
      "high": "2.90",
      "low": "2.85",
      "close": "2.86",
      "average": "2.8702",
      "volume": "760548",
      "turnover": "2182933.67",
      "trades": "534"
    },
    {
      "date": "2022-11-22",
      "bid": "2.90",
      "ask": "2.912",
      "open": "2.86",
      "high": "2.976",
      "low": "2.84",
      "close": "2.90",
      "average": "2.9169",
      "volume": "787777",
      "turnover": "2298553.68",
      "trades": "541"
    },
    {
      "date": "2022-11-23",
      "bid": "2.896",
      "ask": "2.938",
      "open": "2.90",
      "high": "2.932",
      "low": "2.85",
      "close": "2.90",
      "average": "2.8934",
      "volume": "521726",
      "turnover": "1509709.98",
      "trades": "240"
    },
    {
      "date": "2022-11-24",
      "bid": "2.952",
      "ask": "2.962",
      "open": "2.90",
      "high": "2.998",
      "low": "2.852",
      "close": "2.938",
      "average": "2.965",
      "volume": "641495",
      "turnover": "1902128.62",
      "trades": "358"
    },
    {
      "date": "2022-11-25",
      "bid": "2.972",
      "ask": "2.982",
      "open": "2.99",
      "high": "3.106",
      "low": "2.952",
      "close": "2.96",
      "average": "3.0318",
      "volume": "938200",
      "turnover": "2844408.01",
      "trades": "513"
    },
    {
      "date": "2022-11-28",
      "bid": "2.89",
      "ask": "2.90",
      "open": "2.97",
      "high": "2.98",
      "low": "2.864",
      "close": "2.89",
      "average": "2.9143",
      "volume": "564012",
      "turnover": "1644975.14",
      "trades": "377"
    },
    {
      "date": "2022-11-29",
      "bid": "2.852",
      "ask": "2.86",
      "open": "2.90",
      "high": "2.906",
      "low": "2.804",
      "close": "2.838",
      "average": "2.8487",
      "volume": "932971",
      "turnover": "2659497.58",
      "trades": "420"
    },
    {
      "date": "2022-11-30",
      "bid": "2.886",
      "ask": "2.896",
      "open": "2.838",
      "high": "2.948",
      "low": "2.838",
      "close": "2.90",
      "average": "2.9021",
      "volume": "1772683",
      "turnover": "5145326.82",
      "trades": "311"
    },
    {
      "date": "2022-12-01",
      "bid": "2.976",
      "ask": "2.998",
      "open": "2.95",
      "high": "3.028",
      "low": "2.914",
      "close": "2.96",
      "average": "2.9671",
      "volume": "1633534",
      "turnover": "4843861.49",
      "trades": "822"
    },
    {
      "date": "2022-12-02",
      "bid": "2.972",
      "ask": "2.998",
      "open": "2.912",
      "high": "3.114",
      "low": "2.91",
      "close": "2.99",
      "average": "3.0333",
      "volume": "1974402",
      "turnover": "5979990.68",
      "trades": "1004"
    },
    {
      "date": "2022-12-05",
      "bid": "2.942",
      "ask": "2.952",
      "open": "2.99",
      "high": "3.048",
      "low": "2.916",
      "close": "2.94",
      "average": "2.9892",
      "volume": "1112014",
      "turnover": "3324009.49",
      "trades": "969"
    },
    {
      "date": "2022-12-06",
      "bid": "2.914",
      "ask": "2.926",
      "open": "2.92",
      "high": "2.94",
      "low": "2.88",
      "close": "2.92",
      "average": "2.909",
      "volume": "884788",
      "turnover": "2573948.04",
      "trades": "575"
    },
    {
      "date": "2022-12-07",
      "bid": "2.88",
      "ask": "2.898",
      "open": "2.922",
      "high": "2.922",
      "low": "2.86",
      "close": "2.88",
      "average": "2.8824",
      "volume": "1097465",
      "turnover": "3163344.47",
      "trades": "463"
    },
    {
      "date": "2022-12-08",
      "bid": "2.886",
      "ask": "2.896",
      "open": "2.88",
      "high": "2.92",
      "low": "2.86",
      "close": "2.88",
      "average": "2.8837",
      "volume": "800641",
      "turnover": "2308684.06",
      "trades": "404"
    },
    {
      "date": "2022-12-09",
      "bid": "2.894",
      "ask": "2.904",
      "open": "2.87",
      "high": "2.934",
      "low": "2.87",
      "close": "2.89",
      "average": "2.9034",
      "volume": "570613",
      "turnover": "1656701.94",
      "trades": "253"
    },
    {
      "date": "2022-12-12",
      "bid": "2.88",
      "ask": "2.888",
      "open": "2.89",
      "high": "2.928",
      "low": "2.85",
      "close": "2.88",
      "average": "2.8878",
      "volume": "879121",
      "turnover": "2538703.91",
      "trades": "409"
    },
    {
      "date": "2022-12-13",
      "bid": "2.866",
      "ask": "2.876",
      "open": "2.882",
      "high": "2.948",
      "low": "2.828",
      "close": "2.86",
      "average": "2.8813",
      "volume": "1138136",
      "turnover": "3279965.39",
      "trades": "432"
    },
    {
      "date": "2022-12-14",
      "bid": "2.84",
      "ask": "2.868",
      "open": "2.862",
      "high": "2.914",
      "low": "2.822",
      "close": "2.876",
      "average": "2.8783",
      "volume": "1744945",
      "turnover": "5022434.09",
      "trades": "348"
    },
    {
      "date": "2022-12-15",
      "bid": "2.87",
      "ask": "2.88",
      "open": "2.866",
      "high": "3.02",
      "low": "2.836",
      "close": "2.87",
      "average": "2.9359",
      "volume": "2919546",
      "turnover": "8571510.16",
      "trades": "346"
    },
    {
      "date": "2022-12-16",
      "bid": "2.738",
      "ask": "2.756",
      "open": "2.87",
      "high": "2.898",
      "low": "2.71",
      "close": "2.76",
      "average": "2.8207",
      "volume": "2000533",
      "turnover": "5642748.22",
      "trades": "572"
    },
    {
      "date": "2022-12-19",
      "bid": "2.644",
      "ask": "2.656",
      "open": "2.72",
      "high": "2.758",
      "low": "2.63",
      "close": "2.642",
      "average": "2.665",
      "volume": "1076186",
      "turnover": "2867722.43",
      "trades": "425"
    },
    {
      "date": "2022-12-20",
      "bid": "2.55",
      "ask": "2.56",
      "open": "2.642",
      "high": "2.642",
      "low": "2.542",
      "close": "2.57",
      "average": "2.5657",
      "volume": "970574",
      "turnover": "2490814.98",
      "trades": "655"
    },
    {
      "date": "2022-12-21",
      "bid": "2.47",
      "ask": "2.478",
      "open": "2.57",
      "high": "2.59",
      "low": "2.464",
      "close": "2.50",
      "average": "2.4992",
      "volume": "2244215",
      "turnover": "5608659.22",
      "trades": "568"
    },
    {
      "date": "2022-12-22",
      "bid": "2.452",
      "ask": "2.458",
      "open": "2.50",
      "high": "2.522",
      "low": "2.432",
      "close": "2.458",
      "average": "2.4748",
      "volume": "859722",
      "turnover": "2127644.81",
      "trades": "453"
    },
    {
      "date": "2022-12-23",
      "bid": "2.42",
      "ask": "2.428",
      "open": "2.458",
      "high": "2.49",
      "low": "2.404",
      "close": "2.42",
      "average": "2.4345",
      "volume": "971919",
      "turnover": "2366057.29",
      "trades": "394"
    },
    {
      "date": "2022-12-27",
      "bid": "2.408",
      "ask": "2.418",
      "open": "2.422",
      "high": "2.492",
      "low": "2.39",
      "close": "2.418",
      "average": "2.4126",
      "volume": "661449",
      "turnover": "1594842.55",
      "trades": "383"
    },
    {
      "date": "2022-12-28",
      "bid": "2.454",
      "ask": "2.464",
      "open": "2.42",
      "high": "2.48",
      "low": "2.39",
      "close": "2.464",
      "average": "2.4289",
      "volume": "472814",
      "turnover": "1148398.01",
      "trades": "249"
    },
    {
      "date": "2022-12-29",
      "bid": "2.51",
      "ask": "2.522",
      "open": "2.462",
      "high": "2.548",
      "low": "2.404",
      "close": "2.536",
      "average": "2.4731",
      "volume": "833294",
      "turnover": "2060749.62",
      "trades": "257"
    },
    {
      "date": "2022-12-30",
      "bid": "2.452",
      "ask": "2.458",
      "open": "2.532",
      "high": "2.532",
      "low": "2.45",
      "close": "2.452",
      "average": "2.4723",
      "volume": "407174",
      "turnover": "1006567.31",
      "trades": "234"
    },
    {
      "date": "2023-01-02",
      "bid": "2.464",
      "ask": "2.478",
      "open": "2.46",
      "high": "2.528",
      "low": "2.446",
      "close": "2.458",
      "average": "2.4823",
      "volume": "127600",
      "turnover": "316737.68",
      "trades": "152"
    },
    {
      "date": "2023-01-03",
      "bid": "2.442",
      "ask": "2.458",
      "open": "2.458",
      "high": "2.528",
      "low": "2.42",
      "close": "2.464",
      "average": "2.4818",
      "volume": "526773",
      "turnover": "1307743.77",
      "trades": "284"
    },
    {
      "date": "2023-01-04",
      "bid": "2.45",
      "ask": "2.46",
      "open": "2.464",
      "high": "2.51",
      "low": "2.448",
      "close": "2.47",
      "average": "2.4707",
      "volume": "289746",
      "turnover": "715987.63",
      "trades": "206"
    },
    {
      "date": "2023-01-05",
      "bid": "2.442",
      "ask": "2.45",
      "open": "2.47",
      "high": "2.47",
      "low": "2.432",
      "close": "2.442",
      "average": "2.4501",
      "volume": "554483",
      "turnover": "1358565.49",
      "trades": "182"
    },
    {
      "date": "2023-01-09",
      "bid": "2.476",
      "ask": "2.484",
      "open": "2.45",
      "high": "2.51",
      "low": "2.448",
      "close": "2.49",
      "average": "2.4747",
      "volume": "869603",
      "turnover": "2151700.11",
      "trades": "340"
    },
    {
      "date": "2023-01-10",
      "bid": "2.45",
      "ask": "2.458",
      "open": "2.482",
      "high": "2.482",
      "low": "2.412",
      "close": "2.452",
      "average": "2.4582",
      "volume": "1284796",
      "turnover": "3158237.95",
      "trades": "555"
    },
    {
      "date": "2023-01-11",
      "bid": "2.43",
      "ask": "2.436",
      "open": "2.45",
      "high": "2.468",
      "low": "2.418",
      "close": "2.43",
      "average": "2.4398",
      "volume": "1342432",
      "turnover": "3275304.05",
      "trades": "415"
    },
    {
      "date": "2023-01-12",
      "bid": "2.43",
      "ask": "2.438",
      "open": "2.43",
      "high": "2.46",
      "low": "2.40",
      "close": "2.44",
      "average": "2.4368",
      "volume": "1289930",
      "turnover": "3143444.91",
      "trades": "502"
    },
    {
      "date": "2023-01-13",
      "bid": "2.426",
      "ask": "2.432",
      "open": "2.442",
      "high": "2.48",
      "low": "2.404",
      "close": "2.43",
      "average": "2.435",
      "volume": "1490389",
      "turnover": "3629426.75",
      "trades": "383"
    },
    {
      "date": "2023-01-16",
      "bid": "2.428",
      "ask": "2.436",
      "open": "2.43",
      "high": "2.468",
      "low": "2.42",
      "close": "2.43",
      "average": "2.4429",
      "volume": "5653089",
      "turnover": "13771163.14",
      "trades": "410"
    },
    {
      "date": "2023-01-17",
      "bid": "2.48",
      "ask": "2.49",
      "open": "2.428",
      "high": "2.56",
      "low": "2.428",
      "close": "2.48",
      "average": "2.4876",
      "volume": "2119208",
      "turnover": "5271804.04",
      "trades": "453"
    },
    {
      "date": "2023-01-18",
      "bid": "2.422",
      "ask": "2.432",
      "open": "2.478",
      "high": "2.50",
      "low": "2.42",
      "close": "2.424",
      "average": "2.4491",
      "volume": "6034273",
      "turnover": "14759932.62",
      "trades": "529"
    },
    {
      "date": "2023-01-19",
      "bid": "2.32",
      "ask": "2.33",
      "open": "2.424",
      "high": "2.46",
      "low": "2.312",
      "close": "2.33",
      "average": "2.3357",
      "volume": "2149091",
      "turnover": "5018704.26",
      "trades": "791"
    },
    {
      "date": "2023-01-20",
      "bid": "2.284",
      "ask": "2.296",
      "open": "2.352",
      "high": "2.352",
      "low": "2.25",
      "close": "2.292",
      "average": "2.2713",
      "volume": "1021550",
      "turnover": "2320275.25",
      "trades": "478"
    },
    {
      "date": "2023-01-23",
      "bid": "2.32",
      "ask": "2.328",
      "open": "2.294",
      "high": "2.34",
      "low": "2.282",
      "close": "2.32",
      "average": "2.3219",
      "volume": "483746",
      "turnover": "1123230.07",
      "trades": "256"
    },
    {
      "date": "2023-01-24",
      "bid": "2.31",
      "ask": "2.316",
      "open": "2.32",
      "high": "2.348",
      "low": "2.298",
      "close": "2.32",
      "average": "2.318",
      "volume": "978253",
      "turnover": "2267430.15",
      "trades": "253"
    },
    {
      "date": "2023-01-25",
      "bid": "2.28",
      "ask": "2.296",
      "open": "2.312",
      "high": "2.32",
      "low": "2.22",
      "close": "2.264",
      "average": "2.2659",
      "volume": "1312991",
      "turnover": "2975127.23",
      "trades": "586"
    },
    {
      "date": "2023-01-26",
      "bid": "2.276",
      "ask": "2.286",
      "open": "2.264",
      "high": "2.338",
      "low": "2.256",
      "close": "2.28",
      "average": "2.293",
      "volume": "756917",
      "turnover": "1736870.56",
      "trades": "346"
    },
    {
      "date": "2023-01-27",
      "bid": "2.252",
      "ask": "2.26",
      "open": "2.282",
      "high": "2.308",
      "low": "2.24",
      "close": "2.25",
      "average": "2.254",
      "volume": "1434985",
      "turnover": "3235453.49",
      "trades": "550"
    },
    {
      "date": "2023-01-30",
      "bid": "2.23",
      "ask": "2.236",
      "open": "2.22",
      "high": "2.268",
      "low": "2.206",
      "close": "2.236",
      "average": "2.2303",
      "volume": "689447",
      "turnover": "1537536.57",
      "trades": "404"
    },
    {
      "date": "2023-01-31",
      "bid": "2.24",
      "ask": "2.246",
      "open": "2.238",
      "high": "2.252",
      "low": "2.194",
      "close": "2.216",
      "average": "2.2185",
      "volume": "1260947",
      "turnover": "2797179.58",
      "trades": "731"
    },
    {
      "date": "2023-02-01",
      "bid": "2.286",
      "ask": "2.296",
      "open": "2.214",
      "high": "2.34",
      "low": "2.214",
      "close": "2.296",
      "average": "2.287",
      "volume": "862464",
      "turnover": "1972655.73",
      "trades": "363"
    },
    {
      "date": "2023-02-02",
      "bid": "2.528",
      "ask": "2.536",
      "open": "2.30",
      "high": "2.636",
      "low": "2.30",
      "close": "2.508",
      "average": "2.5447",
      "volume": "1745928",
      "turnover": "4446442.65",
      "trades": "862"
    },
    {
      "date": "2023-02-03",
      "bid": "2.498",
      "ask": "2.506",
      "open": "2.508",
      "high": "2.60",
      "low": "2.466",
      "close": "2.504",
      "average": "2.522",
      "volume": "809564",
      "turnover": "2041807.6",
      "trades": "349"
    },
    {
      "date": "2023-02-06",
      "bid": "2.386",
      "ask": "2.40",
      "open": "2.504",
      "high": "2.504",
      "low": "2.386",
      "close": "2.40",
      "average": "2.4356",
      "volume": "748153",
      "turnover": "1822237.58",
      "trades": "363"
    },
    {
      "date": "2023-02-07",
      "bid": "2.336",
      "ask": "2.346",
      "open": "2.40",
      "high": "2.426",
      "low": "2.34",
      "close": "2.348",
      "average": "2.3803",
      "volume": "325946",
      "turnover": "775841.96",
      "trades": "237"
    },
    {
      "date": "2023-02-08",
      "bid": "2.282",
      "ask": "2.294",
      "open": "2.352",
      "high": "2.382",
      "low": "2.26",
      "close": "2.296",
      "average": "2.2992",
      "volume": "656445",
      "turnover": "1509330.16",
      "trades": "320"
    },
    {
      "date": "2023-02-09",
      "bid": "2.25",
      "ask": "2.26",
      "open": "2.288",
      "high": "2.324",
      "low": "2.25",
      "close": "2.25",
      "average": "2.282",
      "volume": "853346",
      "turnover": "1947314.16",
      "trades": "329"
    },
    {
      "date": "2023-02-10",
      "bid": "2.222",
      "ask": "2.232",
      "open": "2.25",
      "high": "2.258",
      "low": "2.22",
      "close": "2.232",
      "average": "2.2329",
      "volume": "672771",
      "turnover": "1502192.92",
      "trades": "309"
    },
    {
      "date": "2023-02-13",
      "bid": "2.212",
      "ask": "2.218",
      "open": "2.234",
      "high": "2.25",
      "low": "2.212",
      "close": "2.22",
      "average": "2.2279",
      "volume": "576398",
      "turnover": "1283859.23",
      "trades": "240"
    },
    {
      "date": "2023-02-14",
      "bid": "2.214",
      "ask": "2.22",
      "open": "2.22",
      "high": "2.28",
      "low": "2.212",
      "close": "2.222",
      "average": "2.2411",
      "volume": "997214",
      "turnover": "2234998.68",
      "trades": "264"
    },
    {
      "date": "2023-02-15",
      "bid": "2.22",
      "ask": "2.24",
      "open": "2.222",
      "high": "2.26",
      "low": "2.21",
      "close": "2.236",
      "average": "2.2286",
      "volume": "302440",
      "turnover": "674019.36",
      "trades": "148"
    },
    {
      "date": "2023-02-16",
      "bid": "2.198",
      "ask": "2.21",
      "open": "2.23",
      "high": "2.28",
      "low": "2.194",
      "close": "2.21",
      "average": "2.2103",
      "volume": "382337",
      "turnover": "845074.19",
      "trades": "232"
    },
    {
      "date": "2023-02-17",
      "bid": "2.21",
      "ask": "2.22",
      "open": "2.22",
      "high": "2.246",
      "low": "2.19",
      "close": "2.22",
      "average": "2.2148",
      "volume": "280938",
      "turnover": "622218.79",
      "trades": "156"
    },
    {
      "date": "2023-02-20",
      "bid": "2.21",
      "ask": "2.228",
      "open": "2.218",
      "high": "2.23",
      "low": "2.19",
      "close": "2.21",
      "average": "2.2061",
      "volume": "391717",
      "turnover": "864169.68",
      "trades": "211"
    },
    {
      "date": "2023-02-21",
      "bid": "2.192",
      "ask": "2.20",
      "open": "2.21",
      "high": "2.228",
      "low": "2.18",
      "close": "2.20",
      "average": "2.1978",
      "volume": "623292",
      "turnover": "1369884.99",
      "trades": "206"
    },
    {
      "date": "2023-02-22",
      "bid": "2.20",
      "ask": "2.21",
      "open": "2.202",
      "high": "2.236",
      "low": "2.18",
      "close": "2.20",
      "average": "2.2087",
      "volume": "503152",
      "turnover": "1110164.72",
      "trades": "144"
    },
    {
      "date": "2023-02-23",
      "bid": "2.22",
      "ask": "2.228",
      "open": "2.20",
      "high": "2.244",
      "low": "2.20",
      "close": "2.22",
      "average": "2.223",
      "volume": "272499",
      "turnover": "605745.05",
      "trades": "151"
    },
    {
      "date": "2023-02-24",
      "bid": "2.162",
      "ask": "2.174",
      "open": "2.224",
      "high": "2.30",
      "low": "2.17",
      "close": "2.182",
      "average": "2.2198",
      "volume": "483044",
      "turnover": "1071239.3",
      "trades": "291"
    },
    {
      "date": "2023-02-27",
      "bid": "2.204",
      "ask": "2.216",
      "open": "2.184",
      "high": "2.23",
      "low": "2.168",
      "close": "2.20",
      "average": "2.1999",
      "volume": "387387",
      "turnover": "852436.13",
      "trades": "217"
    },
    {
      "date": "2023-02-28",
      "bid": "2.22",
      "ask": "2.23",
      "open": "2.20",
      "high": "2.276",
      "low": "2.182",
      "close": "2.234",
      "average": "2.2184",
      "volume": "553560",
      "turnover": "1231344.81",
      "trades": "265"
    },
    {
      "date": "2023-03-01",
      "bid": "2.23",
      "ask": "2.246",
      "open": "2.234",
      "high": "2.26",
      "low": "2.222",
      "close": "2.24",
      "average": "2.24",
      "volume": "331273",
      "turnover": "741979.05",
      "trades": "177"
    },
    {
      "date": "2023-03-02",
      "bid": "2.222",
      "ask": "2.23",
      "open": "2.218",
      "high": "2.264",
      "low": "2.218",
      "close": "2.23",
      "average": "2.2307",
      "volume": "88492",
      "turnover": "197400.68",
      "trades": "112"
    },
    {
      "date": "2023-03-03",
      "bid": "2.22",
      "ask": "2.228",
      "open": "2.23",
      "high": "2.254",
      "low": "2.20",
      "close": "2.22",
      "average": "2.2348",
      "volume": "659046",
      "turnover": "1469868.38",
      "trades": "204"
    },
    {
      "date": "2023-03-06",
      "bid": "2.172",
      "ask": "2.178",
      "open": "2.212",
      "high": "2.236",
      "low": "2.16",
      "close": "2.18",
      "average": "2.1863",
      "volume": "401970",
      "turnover": "878807.57",
      "trades": "354"
    },
    {
      "date": "2023-03-07",
      "bid": "2.152",
      "ask": "2.158",
      "open": "2.178",
      "high": "2.178",
      "low": "2.132",
      "close": "2.15",
      "average": "2.1534",
      "volume": "545309",
      "turnover": "1174265.62",
      "trades": "339"
    },
    {
      "date": "2023-03-08",
      "bid": "2.088",
      "ask": "2.098",
      "open": "2.142",
      "high": "2.15",
      "low": "2.05",
      "close": "2.10",
      "average": "2.1046",
      "volume": "739217",
      "turnover": "1555765.01",
      "trades": "397"
    },
    {
      "date": "2023-03-09",
      "bid": "2.078",
      "ask": "2.084",
      "open": "2.10",
      "high": "2.10",
      "low": "2.068",
      "close": "2.084",
      "average": "2.0874",
      "volume": "171966",
      "turnover": "358966.51",
      "trades": "199"
    },
    {
      "date": "2023-03-10",
      "bid": "2.008",
      "ask": "2.018",
      "open": "2.084",
      "high": "2.084",
      "low": "1.976",
      "close": "2.002",
      "average": "2.0069",
      "volume": "822840",
      "turnover": "1651919.94",
      "trades": "493"
    },
    {
      "date": "2023-03-13",
      "bid": "1.90",
      "ask": "1.903",
      "open": "2.002",
      "high": "2.002",
      "low": "1.856",
      "close": "1.90",
      "average": "1.9066",
      "volume": "1951462",
      "turnover": "3718204.01",
      "trades": "902"
    },
    {
      "date": "2023-03-14",
      "bid": "1.851",
      "ask": "1.855",
      "open": "1.90",
      "high": "1.915",
      "low": "1.751",
      "close": "1.85",
      "average": "1.8476",
      "volume": "2402423",
      "turnover": "4440040.55",
      "trades": "909"
    },
    {
      "date": "2023-03-15",
      "bid": "1.868",
      "ask": "1.876",
      "open": "1.85",
      "high": "1.89",
      "low": "1.822",
      "close": "1.856",
      "average": "1.8504",
      "volume": "1405421",
      "turnover": "2600617.31",
      "trades": "445"
    },
    {
      "date": "2023-03-16",
      "bid": "1.902",
      "ask": "1.908",
      "open": "1.86",
      "high": "1.916",
      "low": "1.86",
      "close": "1.916",
      "average": "1.8885",
      "volume": "385557",
      "turnover": "728112.12",
      "trades": "203"
    },
    {
      "date": "2023-03-17",
      "bid": "1.93",
      "ask": "1.937",
      "open": "1.942",
      "high": "1.971",
      "low": "1.902",
      "close": "1.93",
      "average": "1.9329",
      "volume": "430712",
      "turnover": "832559.63",
      "trades": "200"
    },
    {
      "date": "2023-03-20",
      "bid": "1.84",
      "ask": "1.849",
      "open": "1.901",
      "high": "1.911",
      "low": "1.84",
      "close": "1.85",
      "average": "1.8702",
      "volume": "456653",
      "turnover": "854353.58",
      "trades": "243"
    },
    {
      "date": "2023-03-21",
      "bid": "1.79",
      "ask": "1.80",
      "open": "1.855",
      "high": "1.866",
      "low": "1.784",
      "close": "1.798",
      "average": "1.8147",
      "volume": "515516",
      "turnover": "935681.01",
      "trades": "289"
    },
    {
      "date": "2023-03-22",
      "bid": "1.689",
      "ask": "1.697",
      "open": "1.799",
      "high": "1.799",
      "low": "1.652",
      "close": "1.689",
      "average": "1.6999",
      "volume": "1741659",
      "turnover": "2964556.52",
      "trades": "1007"
    },
    {
      "date": "2023-03-23",
      "bid": "1.702",
      "ask": "1.705",
      "open": "1.687",
      "high": "1.708",
      "low": "1.65",
      "close": "1.703",
      "average": "1.6746",
      "volume": "942631",
      "turnover": "1579081.23",
      "trades": "428"
    },
    {
      "date": "2023-03-24",
      "bid": "1.68",
      "ask": "1.689",
      "open": "1.706",
      "high": "1.726",
      "low": "1.656",
      "close": "1.68",
      "average": "1.6819",
      "volume": "1443226",
      "turnover": "2427565.96",
      "trades": "426"
    },
    {
      "date": "2023-03-27",
      "bid": "1.675",
      "ask": "1.679",
      "open": "1.68",
      "high": "1.718",
      "low": "1.67",
      "close": "1.67",
      "average": "1.6899",
      "volume": "257200",
      "turnover": "434654.29",
      "trades": "242"
    },
    {
      "date": "2023-03-28",
      "bid": "1.712",
      "ask": "1.734",
      "open": "1.71",
      "high": "1.78",
      "low": "1.671",
      "close": "1.716",
      "average": "1.7172",
      "volume": "264107",
      "turnover": "453529.08",
      "trades": "219"
    },
    {
      "date": "2023-03-29",
      "bid": "1.733",
      "ask": "1.743",
      "open": "1.717",
      "high": "1.77",
      "low": "1.691",
      "close": "1.73",
      "average": "1.7379",
      "volume": "302745",
      "turnover": "526065.83",
      "trades": "259"
    },
    {
      "date": "2023-03-30",
      "bid": "1.868",
      "ask": "1.876",
      "open": "1.751",
      "high": "1.88",
      "low": "1.75",
      "close": "1.861",
      "average": "1.8293",
      "volume": "299393",
      "turnover": "547688.29",
      "trades": "226"
    },
    {
      "date": "2023-03-31",
      "bid": "1.89",
      "ask": "1.906",
      "open": "1.853",
      "high": "1.91",
      "low": "1.835",
      "close": "1.90",
      "average": "1.8713",
      "volume": "473690",
      "turnover": "886435.29",
      "trades": "296"
    },
    {
      "date": "2023-04-03",
      "bid": "1.891",
      "ask": "1.923",
      "open": "1.904",
      "high": "1.956",
      "low": "1.87",
      "close": "1.891",
      "average": "1.90",
      "volume": "478474",
      "turnover": "909076.89",
      "trades": "213"
    },
    {
      "date": "2023-04-04",
      "bid": "2.00",
      "ask": "2.01",
      "open": "1.891",
      "high": "2.072",
      "low": "1.891",
      "close": "1.997",
      "average": "2.0162",
      "volume": "741905",
      "turnover": "1495863.49",
      "trades": "325"
    },
    {
      "date": "2023-04-05",
      "bid": "1.977",
      "ask": "1.981",
      "open": "1.992",
      "high": "2.048",
      "low": "1.95",
      "close": "1.969",
      "average": "1.9834",
      "volume": "252057",
      "turnover": "499919.43",
      "trades": "210"
    },
    {
      "date": "2023-04-06",
      "bid": "2.01",
      "ask": "2.012",
      "open": "2.008",
      "high": "2.026",
      "low": "1.973",
      "close": "2.026",
      "average": "1.9992",
      "volume": "99868",
      "turnover": "199653.91",
      "trades": "104"
    },
    {
      "date": "2023-04-11",
      "bid": "2.116",
      "ask": "2.146",
      "open": "2.034",
      "high": "2.156",
      "low": "2.034",
      "close": "2.114",
      "average": "2.1152",
      "volume": "615658",
      "turnover": "1302245.52",
      "trades": "262"
    },
    {
      "date": "2023-04-12",
      "bid": "2.138",
      "ask": "2.148",
      "open": "2.112",
      "high": "2.20",
      "low": "2.078",
      "close": "2.138",
      "average": "2.1489",
      "volume": "1006194",
      "turnover": "2162245.6",
      "trades": "395"
    },
    {
      "date": "2023-04-13",
      "bid": "2.12",
      "ask": "2.128",
      "open": "2.122",
      "high": "2.178",
      "low": "2.028",
      "close": "2.112",
      "average": "2.1432",
      "volume": "826514",
      "turnover": "1771372.58",
      "trades": "318"
    },
    {
      "date": "2023-04-14",
      "bid": "2.166",
      "ask": "2.192",
      "open": "2.12",
      "high": "2.204",
      "low": "2.12",
      "close": "2.168",
      "average": "2.1781",
      "volume": "893502",
      "turnover": "1946139.59",
      "trades": "350"
    },
    {
      "date": "2023-04-17",
      "bid": "2.246",
      "ask": "2.264",
      "open": "2.17",
      "high": "2.298",
      "low": "2.17",
      "close": "2.238",
      "average": "2.2498",
      "volume": "453471",
      "turnover": "1020237.88",
      "trades": "272"
    },
    {
      "date": "2023-04-18",
      "bid": "2.334",
      "ask": "2.348",
      "open": "2.24",
      "high": "2.36",
      "low": "2.24",
      "close": "2.312",
      "average": "2.3035",
      "volume": "5697758",
      "turnover": "13124967.99",
      "trades": "293"
    },
    {
      "date": "2023-04-19",
      "bid": "2.368",
      "ask": "2.378",
      "open": "2.452",
      "high": "2.58",
      "low": "2.364",
      "close": "2.376",
      "average": "2.4811",
      "volume": "1288322",
      "turnover": "3196148.32",
      "trades": "717"
    },
    {
      "date": "2023-04-20",
      "bid": "2.278",
      "ask": "2.294",
      "open": "2.378",
      "high": "2.392",
      "low": "2.272",
      "close": "2.272",
      "average": "2.3369",
      "volume": "994941",
      "turnover": "2325085.68",
      "trades": "404"
    },
    {
      "date": "2023-04-21",
      "bid": "2.204",
      "ask": "2.212",
      "open": "2.272",
      "high": "2.298",
      "low": "2.194",
      "close": "2.194",
      "average": "2.2456",
      "volume": "318521",
      "turnover": "715257.88",
      "trades": "221"
    },
    {
      "date": "2023-04-24",
      "bid": "2.13",
      "ask": "2.138",
      "open": "2.20",
      "high": "2.246",
      "low": "2.13",
      "close": "2.132",
      "average": "2.1747",
      "volume": "539627",
      "turnover": "1173535.37",
      "trades": "333"
    },
    {
      "date": "2023-04-25",
      "bid": "2.096",
      "ask": "2.10",
      "open": "2.10",
      "high": "2.184",
      "low": "2.096",
      "close": "2.10",
      "average": "2.1289",
      "volume": "560451",
      "turnover": "1193148.53",
      "trades": "389"
    },
    {
      "date": "2023-04-26",
      "bid": "2.062",
      "ask": "2.068",
      "open": "2.098",
      "high": "2.10",
      "low": "2.048",
      "close": "2.07",
      "average": "2.0698",
      "volume": "575477",
      "turnover": "1191116.38",
      "trades": "328"
    },
    {
      "date": "2023-04-27",
      "bid": "2.074",
      "ask": "2.08",
      "open": "2.07",
      "high": "2.10",
      "low": "2.052",
      "close": "2.07",
      "average": "2.0765",
      "volume": "241096",
      "turnover": "500638.71",
      "trades": "160"
    },
    {
      "date": "2023-04-28",
      "bid": "2.086",
      "ask": "2.098",
      "open": "2.07",
      "high": "2.10",
      "low": "2.048",
      "close": "2.098",
      "average": "2.0847",
      "volume": "390518",
      "turnover": "814096.68",
      "trades": "238"
    },
    {
      "date": "2023-05-02",
      "bid": "2.15",
      "ask": "2.16",
      "open": "2.098",
      "high": "2.202",
      "low": "2.084",
      "close": "2.15",
      "average": "2.1539",
      "volume": "392607",
      "turnover": "846237.96",
      "trades": "250"
    },
    {
      "date": "2023-05-03",
      "bid": "2.166",
      "ask": "2.18",
      "open": "2.152",
      "high": "2.204",
      "low": "2.152",
      "close": "2.188",
      "average": "2.1716",
      "volume": "1793602",
      "turnover": "3894687.37",
      "trades": "197"
    },
    {
      "date": "2023-05-04",
      "bid": "2.162",
      "ask": "2.164",
      "open": "2.188",
      "high": "2.20",
      "low": "2.15",
      "close": "2.164",
      "average": "2.1667",
      "volume": "275280",
      "turnover": "596462.26",
      "trades": "154"
    },
    {
      "date": "2023-05-05",
      "bid": "2.312",
      "ask": "2.318",
      "open": "2.164",
      "high": "2.352",
      "low": "2.164",
      "close": "2.32",
      "average": "2.275",
      "volume": "462237",
      "turnover": "1051577.4",
      "trades": "279"
    },
    {
      "date": "2023-05-08",
      "bid": "2.19",
      "ask": "2.21",
      "open": "2.35",
      "high": "2.364",
      "low": "2.176",
      "close": "2.19",
      "average": "2.2557",
      "volume": "359112",
      "turnover": "810061.8",
      "trades": "239"
    },
    {
      "date": "2023-05-09",
      "bid": "2.204",
      "ask": "2.214",
      "open": "2.19",
      "high": "2.212",
      "low": "2.152",
      "close": "2.20",
      "average": "2.1838",
      "volume": "860328",
      "turnover": "1878501.05",
      "trades": "220"
    },
    {
      "date": "2023-05-10",
      "bid": "2.204",
      "ask": "2.21",
      "open": "2.20",
      "high": "2.228",
      "low": "2.164",
      "close": "2.20",
      "average": "2.199",
      "volume": "652704",
      "turnover": "1435306.6",
      "trades": "304"
    },
    {
      "date": "2023-05-11",
      "bid": "2.214",
      "ask": "2.22",
      "open": "2.20",
      "high": "2.244",
      "low": "2.196",
      "close": "2.20",
      "average": "2.2072",
      "volume": "207520",
      "turnover": "458039.6",
      "trades": "182"
    },
    {
      "date": "2023-05-12",
      "bid": "2.20",
      "ask": "2.206",
      "open": "2.198",
      "high": "2.252",
      "low": "2.172",
      "close": "2.206",
      "average": "2.2049",
      "volume": "287725",
      "turnover": "634412.05",
      "trades": "159"
    },
    {
      "date": "2023-05-15",
      "bid": "2.218",
      "ask": "2.228",
      "open": "2.204",
      "high": "2.256",
      "low": "2.204",
      "close": "2.22",
      "average": "2.2373",
      "volume": "180865",
      "turnover": "404645.15",
      "trades": "124"
    },
    {
      "date": "2023-05-16",
      "bid": "2.20",
      "ask": "2.208",
      "open": "2.276",
      "high": "2.286",
      "low": "2.20",
      "close": "2.20",
      "average": "2.2036",
      "volume": "279201",
      "turnover": "615247.23",
      "trades": "125"
    },
    {
      "date": "2023-05-17",
      "bid": "2.20",
      "ask": "2.212",
      "open": "2.20",
      "high": "2.22",
      "low": "2.20",
      "close": "2.202",
      "average": "2.2052",
      "volume": "189569",
      "turnover": "418044.67",
      "trades": "93"
    },
    {
      "date": "2023-05-19",
      "bid": "2.20",
      "ask": "2.202",
      "open": "2.20",
      "high": "2.24",
      "low": "2.20",
      "close": "2.208",
      "average": "2.2049",
      "volume": "896100",
      "turnover": "1975784.19",
      "trades": "408"
    },
    {
      "date": "2023-05-22",
      "bid": "2.152",
      "ask": "2.17",
      "open": "2.20",
      "high": "2.23",
      "low": "2.118",
      "close": "2.17",
      "average": "2.1634",
      "volume": "794159",
      "turnover": "1718116.24",
      "trades": "320"
    },
    {
      "date": "2023-05-23",
      "bid": "2.19",
      "ask": "2.198",
      "open": "2.17",
      "high": "2.22",
      "low": "2.17",
      "close": "2.20",
      "average": "2.1994",
      "volume": "446330",
      "turnover": "981539.39",
      "trades": "164"
    },
    {
      "date": "2023-05-24",
      "bid": "2.192",
      "ask": "2.198",
      "open": "2.192",
      "high": "2.206",
      "low": "2.172",
      "close": "2.20",
      "average": "2.194",
      "volume": "676308",
      "turnover": "1483839.33",
      "trades": "232"
    },
    {
      "date": "2023-05-25",
      "bid": "2.19",
      "ask": "2.202",
      "open": "2.20",
      "high": "2.242",
      "low": "2.194",
      "close": "2.20",
      "average": "2.2062",
      "volume": "254263",
      "turnover": "560961.21",
      "trades": "154"
    },
    {
      "date": "2023-05-26",
      "bid": "2.20",
      "ask": "2.204",
      "open": "2.202",
      "high": "2.22",
      "low": "2.172",
      "close": "2.206",
      "average": "2.1923",
      "volume": "574421",
      "turnover": "1259263.88",
      "trades": "235"
    },
    {
      "date": "2023-05-29",
      "bid": "2.18",
      "ask": "2.186",
      "open": "2.206",
      "high": "2.246",
      "low": "2.18",
      "close": "2.188",
      "average": "2.1987",
      "volume": "420461",
      "turnover": "924429.78",
      "trades": "217"
    },
    {
      "date": "2023-05-30",
      "bid": "2.21",
      "ask": "2.22",
      "open": "2.198",
      "high": "2.234",
      "low": "2.194",
      "close": "2.21",
      "average": "2.2112",
      "volume": "296718",
      "turnover": "656116.3",
      "trades": "179"
    },
    {
      "date": "2023-05-31",
      "bid": "2.20",
      "ask": "2.208",
      "open": "2.208",
      "high": "2.226",
      "low": "2.19",
      "close": "2.21",
      "average": "2.2037",
      "volume": "1680061",
      "turnover": "3702281.3",
      "trades": "166"
    },
    {
      "date": "2023-06-01",
      "bid": "2.20",
      "ask": "2.204",
      "open": "2.21",
      "high": "2.21",
      "low": "2.162",
      "close": "2.20",
      "average": "2.1943",
      "volume": "405260",
      "turnover": "889259.5",
      "trades": "209"
    },
    {
      "date": "2023-06-02",
      "bid": "2.24",
      "ask": "2.25",
      "open": "2.212",
      "high": "2.25",
      "low": "2.18",
      "close": "2.24",
      "average": "2.2293",
      "volume": "381678",
      "turnover": "850868.54",
      "trades": "168"
    },
    {
      "date": "2023-06-05",
      "bid": "2.256",
      "ask": "2.264",
      "open": "2.22",
      "high": "2.264",
      "low": "2.22",
      "close": "2.254",
      "average": "2.2531",
      "volume": "201883",
      "turnover": "454853.39",
      "trades": "111"
    },
    {
      "date": "2023-06-07",
      "bid": "2.334",
      "ask": "2.34",
      "open": "2.254",
      "high": "2.338",
      "low": "2.254",
      "close": "2.334",
      "average": "2.3158",
      "volume": "671352",
      "turnover": "1554961.07",
      "trades": "247"
    },
    {
      "date": "2023-06-08",
      "bid": "2.53",
      "ask": "2.546",
      "open": "2.33",
      "high": "2.552",
      "low": "2.33",
      "close": "2.502",
      "average": "2.4836",
      "volume": "1706434",
      "turnover": "4242117.92",
      "trades": "535"
    },
    {
      "date": "2023-06-09",
      "bid": "2.664",
      "ask": "2.702",
      "open": "2.572",
      "high": "2.78",
      "low": "2.538",
      "close": "2.70",
      "average": "2.7199",
      "volume": "3583894",
      "turnover": "9746942.56",
      "trades": "632"
    },
    {
      "date": "2023-06-12",
      "bid": "2.836",
      "ask": "2.838",
      "open": "2.734",
      "high": "2.916",
      "low": "2.724",
      "close": "2.83",
      "average": "2.8385",
      "volume": "5753606",
      "turnover": "16331271.9",
      "trades": "902"
    },
    {
      "date": "2023-06-13",
      "bid": "2.704",
      "ask": "2.748",
      "open": "2.852",
      "high": "2.88",
      "low": "2.718",
      "close": "2.732",
      "average": "2.8202",
      "volume": "768937",
      "turnover": "2168574.56",
      "trades": "424"
    },
    {
      "date": "2023-06-14",
      "bid": "2.608",
      "ask": "2.614",
      "open": "2.73",
      "high": "2.73",
      "low": "2.596",
      "close": "2.61",
      "average": "2.6679",
      "volume": "703045",
      "turnover": "1875648.33",
      "trades": "285"
    },
    {
      "date": "2023-06-15",
      "bid": "2.492",
      "ask": "2.50",
      "open": "2.606",
      "high": "2.642",
      "low": "2.478",
      "close": "2.492",
      "average": "2.5269",
      "volume": "394156",
      "turnover": "995983.86",
      "trades": "366"
    },
    {
      "date": "2023-06-16",
      "bid": "2.42",
      "ask": "2.426",
      "open": "2.492",
      "high": "2.518",
      "low": "2.406",
      "close": "2.416",
      "average": "2.4549",
      "volume": "470805",
      "turnover": "1155765.88",
      "trades": "339"
    },
    {
      "date": "2023-06-19",
      "bid": "2.352",
      "ask": "2.36",
      "open": "2.40",
      "high": "2.42",
      "low": "2.332",
      "close": "2.354",
      "average": "2.3736",
      "volume": "602038",
      "turnover": "1428997.02",
      "trades": "252"
    },
    {
      "date": "2023-06-20",
      "bid": "2.302",
      "ask": "2.318",
      "open": "2.336",
      "high": "2.364",
      "low": "2.30",
      "close": "2.30",
      "average": "2.3192",
      "volume": "339577",
      "turnover": "787557.07",
      "trades": "208"
    },
    {
      "date": "2023-06-21",
      "bid": "2.25",
      "ask": "2.254",
      "open": "2.30",
      "high": "2.302",
      "low": "2.244",
      "close": "2.244",
      "average": "2.2727",
      "volume": "211093",
      "turnover": "479752.53",
      "trades": "196"
    },
    {
      "date": "2023-06-22",
      "bid": "2.234",
      "ask": "2.24",
      "open": "2.244",
      "high": "2.254",
      "low": "2.214",
      "close": "2.232",
      "average": "2.2323",
      "volume": "427863",
      "turnover": "955109.77",
      "trades": "321"
    },
    {
      "date": "2023-06-26",
      "bid": "2.138",
      "ask": "2.14",
      "open": "2.232",
      "high": "2.25",
      "low": "2.132",
      "close": "2.138",
      "average": "2.1773",
      "volume": "381656",
      "turnover": "830997.29",
      "trades": "288"
    },
    {
      "date": "2023-06-27",
      "bid": "2.112",
      "ask": "2.12",
      "open": "2.138",
      "high": "2.142",
      "low": "2.11",
      "close": "2.11",
      "average": "2.1275",
      "volume": "1451936",
      "turnover": "3088054.12",
      "trades": "251"
    },
    {
      "date": "2023-06-28",
      "bid": "2.10",
      "ask": "2.108",
      "open": "2.112",
      "high": "2.14",
      "low": "2.10",
      "close": "2.10",
      "average": "2.1197",
      "volume": "457292",
      "turnover": "969401.2",
      "trades": "190"
    },
    {
      "date": "2023-06-29",
      "bid": "2.116",
      "ask": "2.12",
      "open": "2.102",
      "high": "2.156",
      "low": "2.102",
      "close": "2.116",
      "average": "2.1238",
      "volume": "269816",
      "turnover": "572843.79",
      "trades": "163"
    },
    {
      "date": "2023-06-30",
      "bid": "2.036",
      "ask": "2.038",
      "open": "2.12",
      "high": "2.138",
      "low": "1.984",
      "close": "2.038",
      "average": "2.0372",
      "volume": "1211107",
      "turnover": "2467130.72",
      "trades": "523"
    },
    {
      "date": "2023-07-03",
      "bid": "2.00",
      "ask": "2.008",
      "open": "2.03",
      "high": "2.038",
      "low": "1.956",
      "close": "2.00",
      "average": "1.9949",
      "volume": "1798417",
      "turnover": "3587613.21",
      "trades": "591"
    },
    {
      "date": "2023-07-04",
      "bid": "2.096",
      "ask": "2.102",
      "open": "2.00",
      "high": "2.106",
      "low": "2.00",
      "close": "2.10",
      "average": "2.048",
      "volume": "403396",
      "turnover": "826074.19",
      "trades": "193"
    },
    {
      "date": "2023-07-05",
      "bid": "2.03",
      "ask": "2.04",
      "open": "2.098",
      "high": "2.10",
      "low": "2.012",
      "close": "2.02",
      "average": "2.0433",
      "volume": "309772",
      "turnover": "632959.07",
      "trades": "224"
    },
    {
      "date": "2023-07-06",
      "bid": "2.02",
      "ask": "2.026",
      "open": "2.018",
      "high": "2.044",
      "low": "2.01",
      "close": "2.014",
      "average": "2.0269",
      "volume": "124771",
      "turnover": "252894.01",
      "trades": "98"
    },
    {
      "date": "2023-07-07",
      "bid": "2.104",
      "ask": "2.124",
      "open": "2.022",
      "high": "2.124",
      "low": "2.016",
      "close": "2.122",
      "average": "2.063",
      "volume": "167751",
      "turnover": "346066.36",
      "trades": "100"
    },
    {
      "date": "2023-07-10",
      "bid": "2.082",
      "ask": "2.094",
      "open": "2.114",
      "high": "2.118",
      "low": "2.066",
      "close": "2.08",
      "average": "2.0879",
      "volume": "211117",
      "turnover": "440780.8",
      "trades": "99"
    },
    {
      "date": "2023-07-11",
      "bid": "2.062",
      "ask": "2.08",
      "open": "2.08",
      "high": "2.08",
      "low": "2.028",
      "close": "2.076",
      "average": "2.0498",
      "volume": "166258",
      "turnover": "340793.89",
      "trades": "104"
    },
    {
      "date": "2023-07-12",
      "bid": "2.12",
      "ask": "2.136",
      "open": "2.076",
      "high": "2.136",
      "low": "2.05",
      "close": "2.12",
      "average": "2.0956",
      "volume": "126658",
      "turnover": "265426.38",
      "trades": "101"
    },
    {
      "date": "2023-07-13",
      "bid": "2.186",
      "ask": "2.198",
      "open": "2.118",
      "high": "2.204",
      "low": "2.108",
      "close": "2.204",
      "average": "2.1651",
      "volume": "446143",
      "turnover": "965895.96",
      "trades": "148"
    },
    {
      "date": "2023-07-14",
      "bid": "2.156",
      "ask": "2.166",
      "open": "2.204",
      "high": "2.248",
      "low": "2.15",
      "close": "2.15",
      "average": "2.1822",
      "volume": "211710",
      "turnover": "461988.37",
      "trades": "154"
    },
    {
      "date": "2023-07-17",
      "bid": "2.092",
      "ask": "2.106",
      "open": "2.15",
      "high": "2.15",
      "low": "2.062",
      "close": "2.096",
      "average": "2.0879",
      "volume": "371633",
      "turnover": "777128.65",
      "trades": "195"
    },
    {
      "date": "2023-07-18",
      "bid": "2.064",
      "ask": "2.07",
      "open": "2.08",
      "high": "2.10",
      "low": "2.016",
      "close": "2.07",
      "average": "2.0546",
      "volume": "2580645",
      "turnover": "5232307.09",
      "trades": "271"
    },
    {
      "date": "2023-07-19",
      "bid": "2.154",
      "ask": "2.174",
      "open": "2.17",
      "high": "2.422",
      "low": "2.152",
      "close": "2.172",
      "average": "2.1856",
      "volume": "4742480",
      "turnover": "10365244.13",
      "trades": "876"
    },
    {
      "date": "2023-07-20",
      "bid": "2.374",
      "ask": "2.38",
      "open": "2.20",
      "high": "2.47",
      "low": "2.20",
      "close": "2.38",
      "average": "2.3429",
      "volume": "1240532",
      "turnover": "2906496.64",
      "trades": "601"
    },
    {
      "date": "2023-07-21",
      "bid": "2.38",
      "ask": "2.394",
      "open": "2.40",
      "high": "2.432",
      "low": "2.34",
      "close": "2.394",
      "average": "2.3943",
      "volume": "698250",
      "turnover": "1671791.07",
      "trades": "251"
    },
    {
      "date": "2023-07-24",
      "bid": "2.496",
      "ask": "2.51",
      "open": "2.394",
      "high": "2.576",
      "low": "2.392",
      "close": "2.50",
      "average": "2.5023",
      "volume": "702665",
      "turnover": "1758277.91",
      "trades": "347"
    },
    {
      "date": "2023-07-25",
      "bid": "2.584",
      "ask": "2.594",
      "open": "2.526",
      "high": "2.596",
      "low": "2.502",
      "close": "2.58",
      "average": "2.5574",
      "volume": "373855",
      "turnover": "956099.48",
      "trades": "316"
    },
    {
      "date": "2023-07-26",
      "bid": "2.556",
      "ask": "2.578",
      "open": "2.608",
      "high": "2.608",
      "low": "2.55",
      "close": "2.558",
      "average": "2.5649",
      "volume": "499666",
      "turnover": "1281579.81",
      "trades": "322"
    },
    {
      "date": "2023-07-27",
      "bid": "2.688",
      "ask": "2.694",
      "open": "2.558",
      "high": "2.788",
      "low": "2.558",
      "close": "2.67",
      "average": "2.7058",
      "volume": "1196555",
      "turnover": "3240451.01",
      "trades": "661"
    },
    {
      "date": "2023-07-28",
      "bid": "2.66",
      "ask": "2.682",
      "open": "2.67",
      "high": "2.708",
      "low": "2.65",
      "close": "2.668",
      "average": "2.6761",
      "volume": "573392",
      "turnover": "1534464.75",
      "trades": "421"
    },
    {
      "date": "2023-07-31",
      "bid": "2.69",
      "ask": "2.696",
      "open": "2.668",
      "high": "2.72",
      "low": "2.65",
      "close": "2.69",
      "average": "2.6789",
      "volume": "319862",
      "turnover": "856866.58",
      "trades": "271"
    },
    {
      "date": "2023-08-01",
      "bid": "2.65",
      "ask": "2.66",
      "open": "2.69",
      "high": "2.78",
      "low": "2.65",
      "close": "2.66",
      "average": "2.7033",
      "volume": "457815",
      "turnover": "1237628.45",
      "trades": "269"
    },
    {
      "date": "2023-08-02",
      "bid": "2.614",
      "ask": "2.624",
      "open": "2.65",
      "high": "2.676",
      "low": "2.552",
      "close": "2.61",
      "average": "2.62",
      "volume": "294098",
      "turnover": "770542.18",
      "trades": "188"
    },
    {
      "date": "2023-08-03",
      "bid": "2.55",
      "ask": "2.568",
      "open": "2.608",
      "high": "2.608",
      "low": "2.53",
      "close": "2.55",
      "average": "2.5566",
      "volume": "228632",
      "turnover": "584526.4",
      "trades": "141"
    },
    {
      "date": "2023-08-04",
      "bid": "2.536",
      "ask": "2.548",
      "open": "2.568",
      "high": "2.586",
      "low": "2.516",
      "close": "2.55",
      "average": "2.5427",
      "volume": "279395",
      "turnover": "710404.43",
      "trades": "179"
    },
    {
      "date": "2023-08-07",
      "bid": "2.498",
      "ask": "2.50",
      "open": "2.55",
      "high": "2.582",
      "low": "2.498",
      "close": "2.498",
      "average": "2.5353",
      "volume": "119666",
      "turnover": "303390",
      "trades": "150"
    },
    {
      "date": "2023-08-08",
      "bid": "2.488",
      "ask": "2.50",
      "open": "2.498",
      "high": "2.52",
      "low": "2.46",
      "close": "2.506",
      "average": "2.4895",
      "volume": "321921",
      "turnover": "801438.26",
      "trades": "158"
    },
    {
      "date": "2023-08-09",
      "bid": "2.444",
      "ask": "2.458",
      "open": "2.504",
      "high": "2.506",
      "low": "2.444",
      "close": "2.444",
      "average": "2.4712",
      "volume": "155539",
      "turnover": "384365.62",
      "trades": "123"
    },
    {
      "date": "2023-08-10",
      "bid": "2.502",
      "ask": "2.518",
      "open": "2.40",
      "high": "2.52",
      "low": "2.40",
      "close": "2.50",
      "average": "2.4687",
      "volume": "388293",
      "turnover": "958562.17",
      "trades": "160"
    },
    {
      "date": "2023-08-11",
      "bid": "2.498",
      "ask": "2.51",
      "open": "2.51",
      "high": "2.528",
      "low": "2.486",
      "close": "2.50",
      "average": "2.505",
      "volume": "98921",
      "turnover": "247795.79",
      "trades": "115"
    },
    {
      "date": "2023-08-14",
      "bid": "2.51",
      "ask": "2.518",
      "open": "2.50",
      "high": "2.548",
      "low": "2.476",
      "close": "2.51",
      "average": "2.5144",
      "volume": "146202",
      "turnover": "367604.38",
      "trades": "104"
    },
    {
      "date": "2023-08-15",
      "bid": "2.46",
      "ask": "2.47",
      "open": "2.51",
      "high": "2.542",
      "low": "2.46",
      "close": "2.46",
      "average": "2.472",
      "volume": "158680",
      "turnover": "392249.78",
      "trades": "121"
    },
    {
      "date": "2023-08-16",
      "bid": "2.41",
      "ask": "2.428",
      "open": "2.46",
      "high": "2.46",
      "low": "2.392",
      "close": "2.41",
      "average": "2.4125",
      "volume": "557875",
      "turnover": "1345895.1",
      "trades": "212"
    },
    {
      "date": "2023-08-17",
      "bid": "2.348",
      "ask": "2.362",
      "open": "2.41",
      "high": "2.424",
      "low": "2.296",
      "close": "2.358",
      "average": "2.3602",
      "volume": "198487",
      "turnover": "468478.74",
      "trades": "138"
    },
    {
      "date": "2023-08-18",
      "bid": "2.39",
      "ask": "2.40",
      "open": "2.356",
      "high": "2.428",
      "low": "2.302",
      "close": "2.40",
      "average": "2.3489",
      "volume": "552523",
      "turnover": "1297797.13",
      "trades": "179"
    },
    {
      "date": "2023-08-21",
      "bid": "2.322",
      "ask": "2.334",
      "open": "2.40",
      "high": "2.448",
      "low": "2.322",
      "close": "2.322",
      "average": "2.3895",
      "volume": "250117",
      "turnover": "597642.71",
      "trades": "131"
    },
    {
      "date": "2023-08-22",
      "bid": "2.37",
      "ask": "2.388",
      "open": "2.322",
      "high": "2.40",
      "low": "2.322",
      "close": "2.37",
      "average": "2.372",
      "volume": "580015",
      "turnover": "1375801.73",
      "trades": "224"
    },
    {
      "date": "2023-08-23",
      "bid": "2.33",
      "ask": "2.344",
      "open": "2.37",
      "high": "2.446",
      "low": "2.33",
      "close": "2.33",
      "average": "2.3802",
      "volume": "180788",
      "turnover": "430315.14",
      "trades": "100"
    },
    {
      "date": "2023-08-24",
      "bid": "2.312",
      "ask": "2.32",
      "open": "2.33",
      "high": "2.38",
      "low": "2.302",
      "close": "2.31",
      "average": "2.3266",
      "volume": "223146",
      "turnover": "519165.95",
      "trades": "92"
    },
    {
      "date": "2023-08-25",
      "bid": "2.312",
      "ask": "2.33",
      "open": "2.308",
      "high": "2.368",
      "low": "2.284",
      "close": "2.33",
      "average": "2.3331",
      "volume": "126886",
      "turnover": "296043.79",
      "trades": "151"
    },
    {
      "date": "2023-08-28",
      "bid": "2.33",
      "ask": "2.342",
      "open": "2.33",
      "high": "2.37",
      "low": "2.312",
      "close": "2.33",
      "average": "2.3332",
      "volume": "133760",
      "turnover": "312086.52",
      "trades": "133"
    },
    {
      "date": "2023-08-29",
      "bid": "2.35",
      "ask": "2.38",
      "open": "2.334",
      "high": "2.50",
      "low": "2.334",
      "close": "2.35",
      "average": "2.3907",
      "volume": "304298",
      "turnover": "727495.57",
      "trades": "186"
    },
    {
      "date": "2023-08-30",
      "bid": "2.368",
      "ask": "2.382",
      "open": "2.35",
      "high": "2.40",
      "low": "2.348",
      "close": "2.364",
      "average": "2.3659",
      "volume": "174425",
      "turnover": "412669.59",
      "trades": "159"
    },
    {
      "date": "2023-08-31",
      "bid": "2.392",
      "ask": "2.41",
      "open": "2.364",
      "high": "2.42",
      "low": "2.364",
      "close": "2.384",
      "average": "2.3956",
      "volume": "372101",
      "turnover": "891420.54",
      "trades": "242"
    },
    {
      "date": "2023-09-01",
      "bid": "2.39",
      "ask": "2.40",
      "open": "2.384",
      "high": "2.414",
      "low": "2.38",
      "close": "2.388",
      "average": "2.4001",
      "volume": "189829",
      "turnover": "455610.33",
      "trades": "145"
    },
    {
      "date": "2023-09-04",
      "bid": "2.412",
      "ask": "2.424",
      "open": "2.388",
      "high": "2.43",
      "low": "2.388",
      "close": "2.42",
      "average": "2.4115",
      "volume": "455421",
      "turnover": "1098247.61",
      "trades": "228"
    },
    {
      "date": "2023-09-05",
      "bid": "2.404",
      "ask": "2.436",
      "open": "2.42",
      "high": "2.46",
      "low": "2.39",
      "close": "2.402",
      "average": "2.4217",
      "volume": "149558",
      "turnover": "362177.89",
      "trades": "148"
    },
    {
      "date": "2023-09-06",
      "bid": "2.40",
      "ask": "2.402",
      "open": "2.402",
      "high": "2.438",
      "low": "2.372",
      "close": "2.402",
      "average": "2.3998",
      "volume": "593502",
      "turnover": "1424261.3",
      "trades": "181"
    },
    {
      "date": "2023-09-07",
      "bid": "2.40",
      "ask": "2.414",
      "open": "2.34",
      "high": "2.436",
      "low": "2.34",
      "close": "2.396",
      "average": "2.3988",
      "volume": "255574",
      "turnover": "613068.5",
      "trades": "216"
    },
    {
      "date": "2023-09-08",
      "bid": "2.372",
      "ask": "2.382",
      "open": "2.44",
      "high": "2.44",
      "low": "2.356",
      "close": "2.378",
      "average": "2.3818",
      "volume": "207944",
      "turnover": "495283.5",
      "trades": "168"
    },
    {
      "date": "2023-09-11",
      "bid": "2.40",
      "ask": "2.404",
      "open": "2.378",
      "high": "2.422",
      "low": "2.378",
      "close": "2.40",
      "average": "2.4038",
      "volume": "265209",
      "turnover": "637498.39",
      "trades": "279"
    },
    {
      "date": "2023-09-12",
      "bid": "2.382",
      "ask": "2.398",
      "open": "2.40",
      "high": "2.404",
      "low": "2.26",
      "close": "2.404",
      "average": "2.3294",
      "volume": "719035",
      "turnover": "1674907.25",
      "trades": "239"
    },
    {
      "date": "2023-09-13",
      "bid": "2.312",
      "ask": "2.322",
      "open": "2.404",
      "high": "2.404",
      "low": "2.252",
      "close": "2.32",
      "average": "2.2928",
      "volume": "406807",
      "turnover": "932735.01",
      "trades": "192"
    },
    {
      "date": "2023-09-14",
      "bid": "2.314",
      "ask": "2.33",
      "open": "2.32",
      "high": "2.33",
      "low": "2.30",
      "close": "2.304",
      "average": "2.306",
      "volume": "307863",
      "turnover": "709927.71",
      "trades": "191"
    },
    {
      "date": "2023-09-15",
      "bid": "2.264",
      "ask": "2.274",
      "open": "2.30",
      "high": "2.318",
      "low": "2.25",
      "close": "2.28",
      "average": "2.2752",
      "volume": "274424",
      "turnover": "624361.2",
      "trades": "239"
    },
    {
      "date": "2023-09-18",
      "bid": "2.234",
      "ask": "2.238",
      "open": "2.268",
      "high": "2.276",
      "low": "2.16",
      "close": "2.234",
      "average": "2.2217",
      "volume": "693387",
      "turnover": "1540484.07",
      "trades": "422"
    },
    {
      "date": "2023-09-19",
      "bid": "2.24",
      "ask": "2.246",
      "open": "2.234",
      "high": "2.278",
      "low": "2.202",
      "close": "2.24",
      "average": "2.2428",
      "volume": "376652",
      "turnover": "844762.82",
      "trades": "207"
    },
    {
      "date": "2023-09-20",
      "bid": "2.314",
      "ask": "2.324",
      "open": "2.24",
      "high": "2.344",
      "low": "2.23",
      "close": "2.328",
      "average": "2.2884",
      "volume": "320191",
      "turnover": "732723.75",
      "trades": "198"
    },
    {
      "date": "2023-09-21",
      "bid": "2.184",
      "ask": "2.202",
      "open": "2.328",
      "high": "2.328",
      "low": "2.156",
      "close": "2.21",
      "average": "2.2174",
      "volume": "1110909",
      "turnover": "2463365.71",
      "trades": "601"
    },
    {
      "date": "2023-09-22",
      "bid": "2.166",
      "ask": "2.174",
      "open": "2.21",
      "high": "2.238",
      "low": "2.164",
      "close": "2.166",
      "average": "2.1916",
      "volume": "246384",
      "turnover": "539984.98",
      "trades": "107"
    },
    {
      "date": "2023-09-25",
      "bid": "2.14",
      "ask": "2.15",
      "open": "2.164",
      "high": "2.164",
      "low": "2.09",
      "close": "2.14",
      "average": "2.1242",
      "volume": "518105",
      "turnover": "1099925.98",
      "trades": "298"
    },
    {
      "date": "2023-09-26",
      "bid": "2.12",
      "ask": "2.126",
      "open": "2.14",
      "high": "2.14",
      "low": "2.09",
      "close": "2.12",
      "average": "2.1144",
      "volume": "168239",
      "turnover": "355726.56",
      "trades": "182"
    },
    {
      "date": "2023-09-27",
      "bid": "2.132",
      "ask": "2.14",
      "open": "2.12",
      "high": "2.176",
      "low": "2.088",
      "close": "2.132",
      "average": "2.1443",
      "volume": "216134",
      "turnover": "463452.41",
      "trades": "125"
    },
    {
      "date": "2023-09-28",
      "bid": "2.10",
      "ask": "2.112",
      "open": "2.132",
      "high": "2.166",
      "low": "2.08",
      "close": "2.102",
      "average": "2.1144",
      "volume": "202484",
      "turnover": "428133.12",
      "trades": "122"
    },
    {
      "date": "2023-09-29",
      "bid": "2.19",
      "ask": "2.202",
      "open": "2.10",
      "high": "2.244",
      "low": "2.10",
      "close": "2.18",
      "average": "2.206",
      "volume": "254054",
      "turnover": "560433.52",
      "trades": "152"
    },
    {
      "date": "2023-10-02",
      "bid": "2.268",
      "ask": "2.278",
      "open": "2.242",
      "high": "2.346",
      "low": "2.22",
      "close": "2.28",
      "average": "2.296",
      "volume": "2273877",
      "turnover": "5217887.61",
      "trades": "232"
    },
    {
      "date": "2023-10-03",
      "bid": "2.25",
      "ask": "2.266",
      "open": "2.28",
      "high": "2.374",
      "low": "2.25",
      "close": "2.26",
      "average": "2.3088",
      "volume": "266272",
      "turnover": "614768.12",
      "trades": "163"
    },
    {
      "date": "2023-10-04",
      "bid": "2.136",
      "ask": "2.158",
      "open": "2.26",
      "high": "2.318",
      "low": "2.092",
      "close": "2.132",
      "average": "2.1479",
      "volume": "499365",
      "turnover": "1072961.4",
      "trades": "252"
    },
    {
      "date": "2023-10-05",
      "bid": "2.134",
      "ask": "2.156",
      "open": "2.138",
      "high": "2.214",
      "low": "2.132",
      "close": "2.136",
      "average": "2.1664",
      "volume": "116443",
      "turnover": "252258.95",
      "trades": "128"
    },
    {
      "date": "2023-10-06",
      "bid": "2.07",
      "ask": "2.082",
      "open": "2.20",
      "high": "2.204",
      "low": "2.07",
      "close": "2.07",
      "average": "2.1086",
      "volume": "340538",
      "turnover": "718071.09",
      "trades": "233"
    },
    {
      "date": "2023-10-09",
      "bid": "1.998",
      "ask": "2.008",
      "open": "2.10",
      "high": "2.102",
      "low": "1.998",
      "close": "2.016",
      "average": "2.03",
      "volume": "667551",
      "turnover": "1355135.95",
      "trades": "327"
    },
    {
      "date": "2023-10-10",
      "bid": "2.046",
      "ask": "2.064",
      "open": "2.016",
      "high": "2.084",
      "low": "2.016",
      "close": "2.05",
      "average": "2.0536",
      "volume": "605958",
      "turnover": "1244377.75",
      "trades": "199"
    },
    {
      "date": "2023-10-11",
      "bid": "2.074",
      "ask": "2.088",
      "open": "2.05",
      "high": "2.09",
      "low": "2.002",
      "close": "2.08",
      "average": "2.06",
      "volume": "398149",
      "turnover": "820188.2",
      "trades": "116"
    },
    {
      "date": "2023-10-12",
      "bid": "2.084",
      "ask": "2.094",
      "open": "2.10",
      "high": "2.12",
      "low": "2.054",
      "close": "2.094",
      "average": "2.0931",
      "volume": "317077",
      "turnover": "663678.06",
      "trades": "164"
    },
    {
      "date": "2023-10-13",
      "bid": "2.06",
      "ask": "2.07",
      "open": "2.094",
      "high": "2.094",
      "low": "2.044",
      "close": "2.06",
      "average": "2.0668",
      "volume": "150882",
      "turnover": "311844.26",
      "trades": "113"
    },
    {
      "date": "2023-10-16",
      "bid": "2.00",
      "ask": "2.006",
      "open": "2.05",
      "high": "2.05",
      "low": "1.963",
      "close": "2.00",
      "average": "2.0027",
      "volume": "598239",
      "turnover": "1198065.45",
      "trades": "289"
    },
    {
      "date": "2023-10-17",
      "bid": "2.00",
      "ask": "2.012",
      "open": "2.00",
      "high": "2.038",
      "low": "1.98",
      "close": "2.018",
      "average": "1.9975",
      "volume": "423817",
      "turnover": "846619.92",
      "trades": "144"
    },
    {
      "date": "2023-10-18",
      "bid": "2.008",
      "ask": "2.01",
      "open": "2.018",
      "high": "2.064",
      "low": "1.971",
      "close": "2.02",
      "average": "2.0076",
      "volume": "228877",
      "turnover": "459505.44",
      "trades": "140"
    },
    {
      "date": "2023-10-19",
      "bid": "1.964",
      "ask": "1.972",
      "open": "2.02",
      "high": "2.028",
      "low": "1.964",
      "close": "1.973",
      "average": "1.9901",
      "volume": "98376",
      "turnover": "195782.44",
      "trades": "123"
    },
    {
      "date": "2023-10-20",
      "bid": "1.935",
      "ask": "1.95",
      "open": "2.036",
      "high": "2.036",
      "low": "1.911",
      "close": "1.941",
      "average": "1.9489",
      "volume": "748859",
      "turnover": "1459455.28",
      "trades": "346"
    },
    {
      "date": "2023-10-23",
      "bid": "1.90",
      "ask": "1.909",
      "open": "1.94",
      "high": "1.969",
      "low": "1.854",
      "close": "1.90",
      "average": "1.8975",
      "volume": "362896",
      "turnover": "689714.39",
      "trades": "246"
    },
    {
      "date": "2023-10-24",
      "bid": "1.911",
      "ask": "1.919",
      "open": "1.889",
      "high": "1.929",
      "low": "1.86",
      "close": "1.902",
      "average": "1.8974",
      "volume": "705582",
      "turnover": "1338800.32",
      "trades": "354"
    },
    {
      "date": "2023-10-25",
      "bid": "1.982",
      "ask": "1.994",
      "open": "1.904",
      "high": "2.054",
      "low": "1.904",
      "close": "1.983",
      "average": "1.9911",
      "volume": "675042",
      "turnover": "1344194.82",
      "trades": "421"
    },
    {
      "date": "2023-10-26",
      "bid": "1.945",
      "ask": "1.955",
      "open": "2.00",
      "high": "2.024",
      "low": "1.94",
      "close": "1.942",
      "average": "1.9638",
      "volume": "501831",
      "turnover": "986697.68",
      "trades": "269"
    },
    {
      "date": "2023-10-27",
      "bid": "1.873",
      "ask": "1.877",
      "open": "1.942",
      "high": "1.99",
      "low": "1.827",
      "close": "1.86",
      "average": "1.8681",
      "volume": "1027229",
      "turnover": "1918987.37",
      "trades": "450"
    },
    {
      "date": "2023-10-30",
      "bid": "1.81",
      "ask": "1.813",
      "open": "1.86",
      "high": "1.882",
      "low": "1.797",
      "close": "1.814",
      "average": "1.8245",
      "volume": "707023",
      "turnover": "1290024.43",
      "trades": "306"
    },
    {
      "date": "2023-10-31",
      "bid": "1.80",
      "ask": "1.811",
      "open": "1.812",
      "high": "1.814",
      "low": "1.746",
      "close": "1.783",
      "average": "1.7733",
      "volume": "1178227",
      "turnover": "2089367.95",
      "trades": "472"
    },
    {
      "date": "2023-11-01",
      "bid": "1.733",
      "ask": "1.741",
      "open": "1.784",
      "high": "1.815",
      "low": "1.729",
      "close": "1.741",
      "average": "1.7687",
      "volume": "492069",
      "turnover": "870346",
      "trades": "305"
    },
    {
      "date": "2023-11-02",
      "bid": "1.935",
      "ask": "1.942",
      "open": "1.809",
      "high": "1.951",
      "low": "1.80",
      "close": "1.945",
      "average": "1.8938",
      "volume": "1043831",
      "turnover": "1976785.05",
      "trades": "628"
    },
    {
      "date": "2023-11-03",
      "bid": "1.945",
      "ask": "1.95",
      "open": "1.946",
      "high": "1.98",
      "low": "1.945",
      "close": "1.958",
      "average": "1.9586",
      "volume": "444243",
      "turnover": "870115.33",
      "trades": "277"
    },
    {
      "date": "2023-11-06",
      "bid": "1.92",
      "ask": "1.93",
      "open": "1.963",
      "high": "1.98",
      "low": "1.889",
      "close": "1.913",
      "average": "1.9287",
      "volume": "753892",
      "turnover": "1453997.12",
      "trades": "396"
    },
    {
      "date": "2023-11-07",
      "bid": "1.876",
      "ask": "1.889",
      "open": "1.939",
      "high": "1.945",
      "low": "1.86",
      "close": "1.873",
      "average": "1.8889",
      "volume": "429273",
      "turnover": "810852.73",
      "trades": "234"
    },
    {
      "date": "2023-11-08",
      "bid": "1.854",
      "ask": "1.863",
      "open": "1.90",
      "high": "1.907",
      "low": "1.832",
      "close": "1.854",
      "average": "1.8686",
      "volume": "392684",
      "turnover": "733757.99",
      "trades": "228"
    },
    {
      "date": "2023-11-09",
      "bid": "1.879",
      "ask": "1.892",
      "open": "1.897",
      "high": "1.898",
      "low": "1.824",
      "close": "1.86",
      "average": "1.862",
      "volume": "387869",
      "turnover": "722224.25",
      "trades": "266"
    },
    {
      "date": "2023-11-10",
      "bid": "1.872",
      "ask": "1.886",
      "open": "1.86",
      "high": "1.891",
      "low": "1.86",
      "close": "1.868",
      "average": "1.8746",
      "volume": "292360",
      "turnover": "548069.35",
      "trades": "200"
    },
    {
      "date": "2023-11-13",
      "bid": "1.843",
      "ask": "1.844",
      "open": "1.868",
      "high": "1.885",
      "low": "1.826",
      "close": "1.841",
      "average": "1.853",
      "volume": "347204",
      "turnover": "643371.14",
      "trades": "210"
    },
    {
      "date": "2023-11-14",
      "bid": "1.936",
      "ask": "1.94",
      "open": "1.841",
      "high": "1.94",
      "low": "1.841",
      "close": "1.925",
      "average": "1.8931",
      "volume": "796922",
      "turnover": "1508655.2",
      "trades": "455"
    },
    {
      "date": "2023-11-15",
      "bid": "1.90",
      "ask": "1.905",
      "open": "1.925",
      "high": "2.01",
      "low": "1.901",
      "close": "1.908",
      "average": "1.9485",
      "volume": "570864",
      "turnover": "1112347.3",
      "trades": "421"
    },
    {
      "date": "2023-11-16",
      "bid": "1.846",
      "ask": "1.854",
      "open": "1.91",
      "high": "1.922",
      "low": "1.82",
      "close": "1.854",
      "average": "1.8533",
      "volume": "660786",
      "turnover": "1224663.05",
      "trades": "479"
    },
    {
      "date": "2023-11-17",
      "bid": "1.874",
      "ask": "1.883",
      "open": "1.854",
      "high": "1.888",
      "low": "1.854",
      "close": "1.875",
      "average": "1.8761",
      "volume": "271653",
      "turnover": "509724.88",
      "trades": "187"
    },
    {
      "date": "2023-11-20",
      "bid": "1.84",
      "ask": "1.85",
      "open": "1.875",
      "high": "1.896",
      "low": "1.824",
      "close": "1.835",
      "average": "1.8482",
      "volume": "569522",
      "turnover": "1052557.8",
      "trades": "364"
    },
    {
      "date": "2023-11-21",
      "bid": "1.881",
      "ask": "1.886",
      "open": "1.835",
      "high": "1.888",
      "low": "1.828",
      "close": "1.86",
      "average": "1.8539",
      "volume": "634448",
      "turnover": "1176229.83",
      "trades": "317"
    },
    {
      "date": "2023-11-22",
      "bid": "1.871",
      "ask": "1.88",
      "open": "1.86",
      "high": "1.887",
      "low": "1.85",
      "close": "1.864",
      "average": "1.8714",
      "volume": "162688",
      "turnover": "304486.99",
      "trades": "160"
    },
    {
      "date": "2023-11-23",
      "bid": "1.98",
      "ask": "1.991",
      "open": "1.864",
      "high": "2.04",
      "low": "1.864",
      "close": "1.986",
      "average": "1.9722",
      "volume": "491345",
      "turnover": "969021.24",
      "trades": "222"
    },
    {
      "date": "2023-11-24",
      "bid": "1.954",
      "ask": "1.963",
      "open": "1.965",
      "high": "2.024",
      "low": "1.922",
      "close": "1.946",
      "average": "1.968",
      "volume": "261296",
      "turnover": "514227.81",
      "trades": "188"
    },
    {
      "date": "2023-11-27",
      "bid": "1.924",
      "ask": "1.928",
      "open": "1.98",
      "high": "2.016",
      "low": "1.924",
      "close": "1.94",
      "average": "1.9639",
      "volume": "368317",
      "turnover": "723350.4",
      "trades": "214"
    },
    {
      "date": "2023-11-28",
      "bid": "1.881",
      "ask": "1.896",
      "open": "1.94",
      "high": "1.95",
      "low": "1.873",
      "close": "1.878",
      "average": "1.898",
      "volume": "202925",
      "turnover": "385151.15",
      "trades": "147"
    },
    {
      "date": "2023-11-29",
      "bid": "1.865",
      "ask": "1.869",
      "open": "1.872",
      "high": "1.926",
      "low": "1.86",
      "close": "1.861",
      "average": "1.891",
      "volume": "533172",
      "turnover": "1008214.79",
      "trades": "351"
    },
    {
      "date": "2023-11-30",
      "bid": "1.881",
      "ask": "1.896",
      "open": "1.861",
      "high": "1.913",
      "low": "1.861",
      "close": "1.87",
      "average": "1.8931",
      "volume": "843590",
      "turnover": "1596963.65",
      "trades": "663"
    },
    {
      "date": "2023-12-01",
      "bid": "1.909",
      "ask": "1.915",
      "open": "1.87",
      "high": "1.933",
      "low": "1.87",
      "close": "1.90",
      "average": "1.9156",
      "volume": "650252",
      "turnover": "1245607.62",
      "trades": "427"
    },
    {
      "date": "2023-12-04",
      "bid": "1.847",
      "ask": "1.86",
      "open": "1.893",
      "high": "1.922",
      "low": "1.836",
      "close": "1.836",
      "average": "1.8711",
      "volume": "868767",
      "turnover": "1625587.11",
      "trades": "520"
    },
    {
      "date": "2023-12-05",
      "bid": "1.844",
      "ask": "1.88",
      "open": "1.836",
      "high": "1.899",
      "low": "1.817",
      "close": "1.845",
      "average": "1.8562",
      "volume": "750449",
      "turnover": "1393074.17",
      "trades": "338"
    },
    {
      "date": "2023-12-06",
      "bid": "1.893",
      "ask": "1.90",
      "open": "1.891",
      "high": "1.92",
      "low": "1.84",
      "close": "1.885",
      "average": "1.8861",
      "volume": "687077",
      "turnover": "1295854.83",
      "trades": "457"
    },
    {
      "date": "2023-12-07",
      "bid": "1.868",
      "ask": "1.878",
      "open": "1.883",
      "high": "1.895",
      "low": "1.84",
      "close": "1.877",
      "average": "1.8686",
      "volume": "717830",
      "turnover": "1341328.59",
      "trades": "425"
    },
    {
      "date": "2023-12-08",
      "bid": "1.845",
      "ask": "1.856",
      "open": "1.877",
      "high": "1.886",
      "low": "1.84",
      "close": "1.847",
      "average": "1.8597",
      "volume": "1386491",
      "turnover": "2578379.13",
      "trades": "474"
    },
    {
      "date": "2023-12-11",
      "bid": "1.809",
      "ask": "1.816",
      "open": "1.845",
      "high": "1.886",
      "low": "1.802",
      "close": "1.802",
      "average": "1.8363",
      "volume": "669961",
      "turnover": "1230247.62",
      "trades": "463"
    },
    {
      "date": "2023-12-12",
      "bid": "1.842",
      "ask": "1.846",
      "open": "1.81",
      "high": "1.85",
      "low": "1.81",
      "close": "1.846",
      "average": "1.8384",
      "volume": "231694",
      "turnover": "425937.72",
      "trades": "199"
    },
    {
      "date": "2023-12-13",
      "bid": "1.824",
      "ask": "1.834",
      "open": "1.846",
      "high": "1.849",
      "low": "1.82",
      "close": "1.825",
      "average": "1.8279",
      "volume": "288681",
      "turnover": "527681.73",
      "trades": "263"
    },
    {
      "date": "2023-12-14",
      "bid": "1.86",
      "ask": "1.867",
      "open": "1.84",
      "high": "1.90",
      "low": "1.84",
      "close": "1.859",
      "average": "1.8756",
      "volume": "970174",
      "turnover": "1819639.21",
      "trades": "404"
    },
    {
      "date": "2023-12-15",
      "bid": "1.87",
      "ask": "1.875",
      "open": "1.859",
      "high": "1.923",
      "low": "1.821",
      "close": "1.878",
      "average": "1.8726",
      "volume": "3358510",
      "turnover": "6275203.46",
      "trades": "1063"
    },
    {
      "date": "2023-12-18",
      "bid": "1.867",
      "ask": "1.872",
      "open": "1.876",
      "high": "1.879",
      "low": "1.845",
      "close": "1.879",
      "average": "1.8673",
      "volume": "793160",
      "turnover": "1481049.31",
      "trades": "327"
    },
    {
      "date": "2023-12-19",
      "bid": "1.875",
      "ask": "1.886",
      "open": "1.89",
      "high": "1.89",
      "low": "1.84",
      "close": "1.88",
      "average": "1.8677",
      "volume": "916592",
      "turnover": "1711922.85",
      "trades": "445"
    },
    {
      "date": "2023-12-20",
      "bid": "1.863",
      "ask": "1.866",
      "open": "1.85",
      "high": "1.886",
      "low": "1.842",
      "close": "1.862",
      "average": "1.8628",
      "volume": "500948",
      "turnover": "933127.74",
      "trades": "301"
    },
    {
      "date": "2023-12-21",
      "bid": "1.852",
      "ask": "1.855",
      "open": "1.862",
      "high": "1.862",
      "low": "1.84",
      "close": "1.849",
      "average": "1.8508",
      "volume": "260255",
      "turnover": "481691.4",
      "trades": "197"
    },
    {
      "date": "2023-12-22",
      "bid": "1.87",
      "ask": "1.873",
      "open": "1.851",
      "high": "1.88",
      "low": "1.851",
      "close": "1.875",
      "average": "1.8687",
      "volume": "512881",
      "turnover": "958432.9",
      "trades": "332"
    },
    {
      "date": "2023-12-27",
      "bid": "1.883",
      "ask": "1.898",
      "open": "1.876",
      "high": "1.913",
      "low": "1.875",
      "close": "1.881",
      "average": "1.8972",
      "volume": "3575581",
      "turnover": "6783475.94",
      "trades": "928"
    },
    {
      "date": "2023-12-28",
      "bid": "1.851",
      "ask": "1.857",
      "open": "1.884",
      "high": "1.907",
      "low": "1.83",
      "close": "1.856",
      "average": "1.8625",
      "volume": "1004009",
      "turnover": "1870016.55",
      "trades": "601"
    },
    {
      "date": "2023-12-29",
      "bid": "1.835",
      "ask": "1.839",
      "open": "1.856",
      "high": "1.88",
      "low": "1.827",
      "close": "1.838",
      "average": "1.8479",
      "volume": "1229334",
      "turnover": "2271713.25",
      "trades": "536"
    },
    {
      "date": "2024-01-02",
      "bid": "1.815",
      "ask": "1.82",
      "open": "1.838",
      "high": "1.838",
      "low": "1.801",
      "close": "1.81",
      "average": "1.8175",
      "volume": "555712",
      "turnover": "1009980.37",
      "trades": "411"
    },
    {
      "date": "2024-01-03",
      "bid": "1.823",
      "ask": "1.828",
      "open": "1.811",
      "high": "1.848",
      "low": "1.81",
      "close": "1.813",
      "average": "1.8251",
      "volume": "521230",
      "turnover": "951290.49",
      "trades": "247"
    },
    {
      "date": "2024-01-04",
      "bid": "1.802",
      "ask": "1.806",
      "open": "1.813",
      "high": "1.83",
      "low": "1.80",
      "close": "1.80",
      "average": "1.805",
      "volume": "460981",
      "turnover": "832062.54",
      "trades": "334"
    },
    {
      "date": "2024-01-05",
      "bid": "1.768",
      "ask": "1.773",
      "open": "1.805",
      "high": "1.822",
      "low": "1.763",
      "close": "1.764",
      "average": "1.7835",
      "volume": "612953",
      "turnover": "1093167.4",
      "trades": "230"
    },
    {
      "date": "2024-01-08",
      "bid": "1.785",
      "ask": "1.80",
      "open": "1.766",
      "high": "1.794",
      "low": "1.764",
      "close": "1.771",
      "average": "1.7712",
      "volume": "855870",
      "turnover": "1515889.9",
      "trades": "425"
    },
    {
      "date": "2024-01-09",
      "bid": "1.861",
      "ask": "1.864",
      "open": "1.776",
      "high": "1.864",
      "low": "1.776",
      "close": "1.852",
      "average": "1.8205",
      "volume": "529761",
      "turnover": "964354.34",
      "trades": "345"
    },
    {
      "date": "2024-01-10",
      "bid": "1.822",
      "ask": "1.828",
      "open": "1.898",
      "high": "1.927",
      "low": "1.768",
      "close": "1.832",
      "average": "1.8573",
      "volume": "1358349",
      "turnover": "2524891.99",
      "trades": "445"
    },
    {
      "date": "2024-01-11",
      "bid": "1.791",
      "ask": "1.798",
      "open": "1.85",
      "high": "1.867",
      "low": "1.783",
      "close": "1.785",
      "average": "1.8086",
      "volume": "813173",
      "turnover": "1470689.49",
      "trades": "354"
    },
    {
      "date": "2024-01-12",
      "bid": "1.773",
      "ask": "1.778",
      "open": "1.771",
      "high": "1.796",
      "low": "1.768",
      "close": "1.768",
      "average": "1.78",
      "volume": "531680",
      "turnover": "946408.68",
      "trades": "311"
    },
    {
      "date": "2024-01-15",
      "bid": "1.771",
      "ask": "1.777",
      "open": "1.768",
      "high": "1.797",
      "low": "1.761",
      "close": "1.773",
      "average": "1.7787",
      "volume": "542821",
      "turnover": "965531.27",
      "trades": "200"
    },
    {
      "date": "2024-01-16",
      "bid": "1.773",
      "ask": "1.778",
      "open": "1.781",
      "high": "1.80",
      "low": "1.77",
      "close": "1.77",
      "average": "1.7791",
      "volume": "234571",
      "turnover": "417327.45",
      "trades": "180"
    },
    {
      "date": "2024-01-17",
      "bid": "1.768",
      "ask": "1.772",
      "open": "1.77",
      "high": "1.784",
      "low": "1.751",
      "close": "1.77",
      "average": "1.7687",
      "volume": "525267",
      "turnover": "929057.04",
      "trades": "287"
    },
    {
      "date": "2024-01-18",
      "bid": "1.775",
      "ask": "1.778",
      "open": "1.77",
      "high": "1.864",
      "low": "1.766",
      "close": "1.766",
      "average": "1.8058",
      "volume": "665904",
      "turnover": "1202473.67",
      "trades": "262"
    },
    {
      "date": "2024-01-19",
      "bid": "1.753",
      "ask": "1.756",
      "open": "1.766",
      "high": "1.792",
      "low": "1.727",
      "close": "1.752",
      "average": "1.7495",
      "volume": "588774",
      "turnover": "1030047.34",
      "trades": "288"
    },
    {
      "date": "2024-01-22",
      "bid": "1.751",
      "ask": "1.758",
      "open": "1.752",
      "high": "1.766",
      "low": "1.706",
      "close": "1.75",
      "average": "1.7423",
      "volume": "894676",
      "turnover": "1558824.24",
      "trades": "319"
    },
    {
      "date": "2024-01-23",
      "bid": "1.77",
      "ask": "1.78",
      "open": "1.76",
      "high": "1.78",
      "low": "1.743",
      "close": "1.76",
      "average": "1.7578",
      "volume": "692059",
      "turnover": "1216525.37",
      "trades": "343"
    },
    {
      "date": "2024-01-24",
      "bid": "1.852",
      "ask": "1.855",
      "open": "1.795",
      "high": "1.872",
      "low": "1.794",
      "close": "1.85",
      "average": "1.8445",
      "volume": "2224830",
      "turnover": "4103724.16",
      "trades": "699"
    },
    {
      "date": "2024-01-25",
      "bid": "1.874",
      "ask": "1.878",
      "open": "1.87",
      "high": "1.904",
      "low": "1.84",
      "close": "1.878",
      "average": "1.8803",
      "volume": "2147716",
      "turnover": "4038317.38",
      "trades": "742"
    },
    {
      "date": "2024-01-26",
      "bid": "1.872",
      "ask": "1.884",
      "open": "1.878",
      "high": "1.899",
      "low": "1.842",
      "close": "1.864",
      "average": "1.8592",
      "volume": "668213",
      "turnover": "1242295.25",
      "trades": "396"
    },
    {
      "date": "2024-01-29",
      "bid": "1.869",
      "ask": "1.874",
      "open": "1.864",
      "high": "1.884",
      "low": "1.835",
      "close": "1.869",
      "average": "1.8568",
      "volume": "683002",
      "turnover": "1268519.58",
      "trades": "368"
    },
    {
      "date": "2024-01-30",
      "bid": "1.861",
      "ask": "1.864",
      "open": "1.87",
      "high": "1.874",
      "low": "1.847",
      "close": "1.86",
      "average": "1.8592",
      "volume": "972071",
      "turnover": "1808031.98",
      "trades": "343"
    },
    {
      "date": "2024-01-31",
      "bid": "1.864",
      "ask": "1.869",
      "open": "1.86",
      "high": "1.895",
      "low": "1.85",
      "close": "1.865",
      "average": "1.8661",
      "volume": "760257",
      "turnover": "1418708.75",
      "trades": "314"
    },
    {
      "date": "2024-02-01",
      "bid": "1.851",
      "ask": "1.853",
      "open": "1.87",
      "high": "1.872",
      "low": "1.827",
      "close": "1.845",
      "average": "1.8481",
      "volume": "494834",
      "turnover": "914484.4",
      "trades": "254"
    },
    {
      "date": "2024-02-02",
      "bid": "1.862",
      "ask": "1.87",
      "open": "1.845",
      "high": "1.872",
      "low": "1.845",
      "close": "1.865",
      "average": "1.8641",
      "volume": "163319",
      "turnover": "304440.46",
      "trades": "147"
    },
    {
      "date": "2024-02-05",
      "bid": "1.865",
      "ask": "1.868",
      "open": "1.87",
      "high": "1.889",
      "low": "1.86",
      "close": "1.862",
      "average": "1.8708",
      "volume": "583477",
      "turnover": "1091594.43",
      "trades": "210"
    },
    {
      "date": "2024-02-06",
      "bid": "1.873",
      "ask": "1.876",
      "open": "1.862",
      "high": "1.892",
      "low": "1.855",
      "close": "1.878",
      "average": "1.8713",
      "volume": "272307",
      "turnover": "509560.37",
      "trades": "187"
    },
    {
      "date": "2024-02-07",
      "bid": "1.853",
      "ask": "1.868",
      "open": "1.878",
      "high": "1.881",
      "low": "1.85",
      "close": "1.85",
      "average": "1.8637",
      "volume": "1292389",
      "turnover": "2408609.27",
      "trades": "341"
    },
    {
      "date": "2024-02-08",
      "bid": "1.85",
      "ask": "1.853",
      "open": "1.89",
      "high": "1.892",
      "low": "1.85",
      "close": "1.853",
      "average": "1.8591",
      "volume": "1271539",
      "turnover": "2365271.84",
      "trades": "254"
    },
    {
      "date": "2024-02-09",
      "bid": "1.824",
      "ask": "1.832",
      "open": "1.851",
      "high": "1.864",
      "low": "1.817",
      "close": "1.824",
      "average": "1.834",
      "volume": "4532988",
      "turnover": "8314806.03",
      "trades": "258"
    },
    {
      "date": "2024-02-12",
      "bid": "1.78",
      "ask": "1.783",
      "open": "1.825",
      "high": "1.826",
      "low": "1.748",
      "close": "1.77",
      "average": "1.7704",
      "volume": "1084136",
      "turnover": "1919376.21",
      "trades": "635"
    },
    {
      "date": "2024-02-13",
      "bid": "1.683",
      "ask": "1.688",
      "open": "1.77",
      "high": "1.77",
      "low": "1.654",
      "close": "1.654",
      "average": "1.7018",
      "volume": "2222158",
      "turnover": "3784414.7",
      "trades": "838"
    },
    {
      "date": "2024-02-14",
      "bid": "1.688",
      "ask": "1.71",
      "open": "1.65",
      "high": "1.742",
      "low": "1.65",
      "close": "1.689",
      "average": "1.6931",
      "volume": "1384440",
      "turnover": "2343572.25",
      "trades": "409"
    },
    {
      "date": "2024-02-15",
      "bid": "1.711",
      "ask": "1.713",
      "open": "1.689",
      "high": "1.767",
      "low": "1.689",
      "close": "1.703",
      "average": "1.7331",
      "volume": "934382",
      "turnover": "1619416.49",
      "trades": "376"
    },
    {
      "date": "2024-02-16",
      "bid": "1.721",
      "ask": "1.724",
      "open": "1.703",
      "high": "1.76",
      "low": "1.703",
      "close": "1.73",
      "average": "1.7312",
      "volume": "780913",
      "turnover": "1351924.6",
      "trades": "352"
    },
    {
      "date": "2024-02-19",
      "bid": "1.786",
      "ask": "1.79",
      "open": "1.724",
      "high": "1.791",
      "low": "1.71",
      "close": "1.791",
      "average": "1.7687",
      "volume": "887402",
      "turnover": "1569573.43",
      "trades": "286"
    },
    {
      "date": "2024-02-20",
      "bid": "1.772",
      "ask": "1.806",
      "open": "1.79",
      "high": "1.839",
      "low": "1.75",
      "close": "1.783",
      "average": "1.8079",
      "volume": "2845734",
      "turnover": "5144907.93",
      "trades": "975"
    },
    {
      "date": "2024-02-21",
      "bid": "1.796",
      "ask": "1.798",
      "open": "1.785",
      "high": "1.82",
      "low": "1.785",
      "close": "1.797",
      "average": "1.8013",
      "volume": "875062",
      "turnover": "1576215.09",
      "trades": "414"
    },
    {
      "date": "2024-02-22",
      "bid": "1.79",
      "ask": "1.796",
      "open": "1.797",
      "high": "1.815",
      "low": "1.781",
      "close": "1.79",
      "average": "1.7979",
      "volume": "621624",
      "turnover": "1117614.14",
      "trades": "238"
    },
    {
      "date": "2024-02-23",
      "bid": "1.796",
      "ask": "1.80",
      "open": "1.808",
      "high": "1.825",
      "low": "1.78",
      "close": "1.795",
      "average": "1.8014",
      "volume": "670510",
      "turnover": "1207847.97",
      "trades": "344"
    },
    {
      "date": "2024-02-26",
      "bid": "1.776",
      "ask": "1.78",
      "open": "1.794",
      "high": "1.823",
      "low": "1.763",
      "close": "1.77",
      "average": "1.7824",
      "volume": "619781",
      "turnover": "1104688.54",
      "trades": "395"
    },
    {
      "date": "2024-02-27",
      "bid": "1.772",
      "ask": "1.78",
      "open": "1.77",
      "high": "1.844",
      "low": "1.75",
      "close": "1.78",
      "average": "1.8101",
      "volume": "1347539",
      "turnover": "2439178.68",
      "trades": "570"
    },
    {
      "date": "2024-02-28",
      "bid": "1.756",
      "ask": "1.759",
      "open": "1.797",
      "high": "1.818",
      "low": "1.75",
      "close": "1.756",
      "average": "1.7708",
      "volume": "802904",
      "turnover": "1421793.38",
      "trades": "381"
    },
    {
      "date": "2024-02-29",
      "bid": "1.81",
      "ask": "1.819",
      "open": "1.756",
      "high": "1.83",
      "low": "1.732",
      "close": "1.804",
      "average": "1.7785",
      "volume": "928257",
      "turnover": "1650968.64",
      "trades": "424"
    },
    {
      "date": "2024-03-01",
      "bid": "1.774",
      "ask": "1.784",
      "open": "1.79",
      "high": "1.828",
      "low": "1.746",
      "close": "1.769",
      "average": "1.7746",
      "volume": "1158223",
      "turnover": "2055474.81",
      "trades": "520"
    },
    {
      "date": "2024-03-04",
      "bid": "1.762",
      "ask": "1.765",
      "open": "1.769",
      "high": "1.79",
      "low": "1.745",
      "close": "1.762",
      "average": "1.769",
      "volume": "724217",
      "turnover": "1281149.29",
      "trades": "391"
    },
    {
      "date": "2024-03-05",
      "bid": "1.75",
      "ask": "1.755",
      "open": "1.76",
      "high": "1.762",
      "low": "1.703",
      "close": "1.748",
      "average": "1.7423",
      "volume": "813456",
      "turnover": "1417275.44",
      "trades": "424"
    },
    {
      "date": "2024-03-06",
      "bid": "1.742",
      "ask": "1.748",
      "open": "1.759",
      "high": "1.773",
      "low": "1.73",
      "close": "1.741",
      "average": "1.7492",
      "volume": "830807",
      "turnover": "1453208.99",
      "trades": "322"
    },
    {
      "date": "2024-03-07",
      "bid": "1.749",
      "ask": "1.755",
      "open": "1.711",
      "high": "1.764",
      "low": "1.711",
      "close": "1.758",
      "average": "1.7416",
      "volume": "512809",
      "turnover": "893119.42",
      "trades": "218"
    },
    {
      "date": "2024-03-08",
      "bid": "1.748",
      "ask": "1.75",
      "open": "1.758",
      "high": "1.779",
      "low": "1.735",
      "close": "1.75",
      "average": "1.7529",
      "volume": "779425",
      "turnover": "1366281.18",
      "trades": "330"
    },
    {
      "date": "2024-03-11",
      "bid": "1.742",
      "ask": "1.75",
      "open": "1.749",
      "high": "1.75",
      "low": "1.724",
      "close": "1.75",
      "average": "1.7369",
      "volume": "960368",
      "turnover": "1669261.51",
      "trades": "291"
    },
    {
      "date": "2024-03-12",
      "bid": "1.751",
      "ask": "1.758",
      "open": "1.77",
      "high": "1.80",
      "low": "1.75",
      "close": "1.771",
      "average": "1.7868",
      "volume": "905504",
      "turnover": "1618254.31",
      "trades": "341"
    },
    {
      "date": "2024-03-13",
      "bid": "1.78",
      "ask": "1.789",
      "open": "1.771",
      "high": "1.80",
      "low": "1.751",
      "close": "1.791",
      "average": "1.7805",
      "volume": "377329",
      "turnover": "671845.37",
      "trades": "204"
    },
    {
      "date": "2024-03-14",
      "bid": "1.765",
      "ask": "1.769",
      "open": "1.792",
      "high": "1.835",
      "low": "1.762",
      "close": "1.762",
      "average": "1.7907",
      "volume": "616107",
      "turnover": "1103279.72",
      "trades": "233"
    },
    {
      "date": "2024-03-15",
      "bid": "1.83",
      "ask": "1.837",
      "open": "1.864",
      "high": "1.943",
      "low": "1.797",
      "close": "1.821",
      "average": "1.8715",
      "volume": "2552768",
      "turnover": "4777419.49",
      "trades": "901"
    },
    {
      "date": "2024-03-18",
      "bid": "1.89",
      "ask": "1.899",
      "open": "1.844",
      "high": "1.943",
      "low": "1.84",
      "close": "1.88",
      "average": "1.9073",
      "volume": "1600381",
      "turnover": "3052444.54",
      "trades": "496"
    },
    {
      "date": "2024-03-19",
      "bid": "1.872",
      "ask": "1.875",
      "open": "1.875",
      "high": "1.911",
      "low": "1.862",
      "close": "1.862",
      "average": "1.8839",
      "volume": "599799",
      "turnover": "1129947.36",
      "trades": "274"
    },
    {
      "date": "2024-03-20",
      "bid": "1.811",
      "ask": "1.827",
      "open": "1.85",
      "high": "1.861",
      "low": "1.795",
      "close": "1.81",
      "average": "1.8253",
      "volume": "1111306",
      "turnover": "2028519.71",
      "trades": "399"
    },
    {
      "date": "2024-03-21",
      "bid": "1.839",
      "ask": "1.85",
      "open": "1.827",
      "high": "1.859",
      "low": "1.821",
      "close": "1.839",
      "average": "1.8408",
      "volume": "608548",
      "turnover": "1120196.32",
      "trades": "208"
    },
    {
      "date": "2024-03-22",
      "bid": "1.854",
      "ask": "1.86",
      "open": "1.839",
      "high": "1.874",
      "low": "1.826",
      "close": "1.85",
      "average": "1.85",
      "volume": "745862",
      "turnover": "1379877.24",
      "trades": "272"
    },
    {
      "date": "2024-03-25",
      "bid": "1.86",
      "ask": "1.87",
      "open": "1.85",
      "high": "1.932",
      "low": "1.85",
      "close": "1.87",
      "average": "1.8874",
      "volume": "1000303",
      "turnover": "1888091.03",
      "trades": "402"
    },
    {
      "date": "2024-03-26",
      "bid": "1.886",
      "ask": "1.902",
      "open": "1.87",
      "high": "1.906",
      "low": "1.858",
      "close": "1.898",
      "average": "1.8768",
      "volume": "473945",
      "turnover": "889500.84",
      "trades": "271"
    },
    {
      "date": "2024-03-27",
      "bid": "1.868",
      "ask": "1.879",
      "open": "1.85",
      "high": "1.891",
      "low": "1.85",
      "close": "1.867",
      "average": "1.869",
      "volume": "500963",
      "turnover": "936263.01",
      "trades": "326"
    },
    {
      "date": "2024-03-28",
      "bid": "1.91",
      "ask": "1.912",
      "open": "1.867",
      "high": "1.957",
      "low": "1.866",
      "close": "1.92",
      "average": "1.922",
      "volume": "609714",
      "turnover": "1171889.03",
      "trades": "301"
    },
    {
      "date": "2024-04-02",
      "bid": "1.928",
      "ask": "1.934",
      "open": "1.92",
      "high": "1.952",
      "low": "1.894",
      "close": "1.924",
      "average": "1.9215",
      "volume": "691168",
      "turnover": "1328079.38",
      "trades": "374"
    },
    {
      "date": "2024-04-03",
      "bid": "1.946",
      "ask": "1.954",
      "open": "1.924",
      "high": "1.972",
      "low": "1.924",
      "close": "1.95",
      "average": "1.9545",
      "volume": "949990",
      "turnover": "1856781.86",
      "trades": "349"
    },
    {
      "date": "2024-04-04",
      "bid": "2.00",
      "ask": "2.02",
      "open": "1.95",
      "high": "2.035",
      "low": "1.942",
      "close": "1.992",
      "average": "1.9959",
      "volume": "1133567",
      "turnover": "2262464.36",
      "trades": "448"
    },
    {
      "date": "2024-04-05",
      "bid": "2.07",
      "ask": "2.08",
      "open": "1.982",
      "high": "2.10",
      "low": "1.982",
      "close": "2.07",
      "average": "2.0658",
      "volume": "1410413",
      "turnover": "2913697.94",
      "trades": "521"
    },
    {
      "date": "2024-04-08",
      "bid": "2.185",
      "ask": "2.195",
      "open": "2.085",
      "high": "2.265",
      "low": "2.085",
      "close": "2.20",
      "average": "2.1969",
      "volume": "2338613",
      "turnover": "5137730.88",
      "trades": "889"
    },
    {
      "date": "2024-04-09",
      "bid": "2.295",
      "ask": "2.305",
      "open": "2.225",
      "high": "2.36",
      "low": "2.205",
      "close": "2.29",
      "average": "2.3109",
      "volume": "2241550",
      "turnover": "5180172.33",
      "trades": "954"
    },
    {
      "date": "2024-04-10",
      "bid": "2.185",
      "ask": "2.19",
      "open": "2.34",
      "high": "2.36",
      "low": "2.12",
      "close": "2.195",
      "average": "2.2316",
      "volume": "2095484",
      "turnover": "4676286.2",
      "trades": "914"
    },
    {
      "date": "2024-04-11",
      "bid": "2.185",
      "ask": "2.19",
      "open": "2.205",
      "high": "2.24",
      "low": "2.15",
      "close": "2.17",
      "average": "2.209",
      "volume": "1155812",
      "turnover": "2553166.06",
      "trades": "462"
    },
    {
      "date": "2024-04-12",
      "bid": "2.075",
      "ask": "2.09",
      "open": "2.17",
      "high": "2.225",
      "low": "2.075",
      "close": "2.085",
      "average": "2.1637",
      "volume": "1269920",
      "turnover": "2747781.94",
      "trades": "435"
    },
    {
      "date": "2024-04-15",
      "bid": "2.02",
      "ask": "2.03",
      "open": "2.085",
      "high": "2.085",
      "low": "2.005",
      "close": "2.015",
      "average": "2.056",
      "volume": "1075279",
      "turnover": "2210827.63",
      "trades": "426"
    },
    {
      "date": "2024-04-16",
      "bid": "2.045",
      "ask": "2.065",
      "open": "2.01",
      "high": "2.10",
      "low": "1.954",
      "close": "2.055",
      "average": "2.032",
      "volume": "974250",
      "turnover": "1979653.11",
      "trades": "361"
    },
    {
      "date": "2024-04-17",
      "bid": "2.06",
      "ask": "2.075",
      "open": "2.10",
      "high": "2.16",
      "low": "2.01",
      "close": "2.075",
      "average": "2.0903",
      "volume": "2211117",
      "turnover": "4621895.73",
      "trades": "500"
    },
    {
      "date": "2024-04-18",
      "bid": "2.145",
      "ask": "2.155",
      "open": "2.115",
      "high": "2.18",
      "low": "2.115",
      "close": "2.15",
      "average": "2.1545",
      "volume": "1639857",
      "turnover": "3533128.48",
      "trades": "442"
    },
    {
      "date": "2024-04-19",
      "bid": "2.145",
      "ask": "2.15",
      "open": "2.145",
      "high": "2.18",
      "low": "2.12",
      "close": "2.15",
      "average": "2.1509",
      "volume": "808726",
      "turnover": "1739428.04",
      "trades": "342"
    },
    {
      "date": "2024-04-22",
      "bid": "2.22",
      "ask": "2.23",
      "open": "2.155",
      "high": "2.26",
      "low": "2.15",
      "close": "2.22",
      "average": "2.215",
      "volume": "979462",
      "turnover": "2169478.84",
      "trades": "349"
    },
    {
      "date": "2024-04-23",
      "bid": "2.155",
      "ask": "2.16",
      "open": "2.245",
      "high": "2.275",
      "low": "2.13",
      "close": "2.155",
      "average": "2.1909",
      "volume": "2282780",
      "turnover": "5001222.98",
      "trades": "530"
    },
    {
      "date": "2024-04-24",
      "bid": "2.105",
      "ask": "2.11",
      "open": "2.155",
      "high": "2.20",
      "low": "2.09",
      "close": "2.105",
      "average": "2.1199",
      "volume": "1874591",
      "turnover": "3973703.31",
      "trades": "452"
    },
    {
      "date": "2024-04-25",
      "bid": "2.11",
      "ask": "2.13",
      "open": "2.14",
      "high": "2.19",
      "low": "2.11",
      "close": "2.14",
      "average": "2.1492",
      "volume": "863433",
      "turnover": "1855713.87",
      "trades": "383"
    },
    {
      "date": "2024-04-26",
      "bid": "2.20",
      "ask": "2.205",
      "open": "2.16",
      "high": "2.22",
      "low": "2.15",
      "close": "2.22",
      "average": "2.1884",
      "volume": "986652",
      "turnover": "2159236.87",
      "trades": "307"
    },
    {
      "date": "2024-04-29",
      "bid": "2.275",
      "ask": "2.28",
      "open": "2.22",
      "high": "2.335",
      "low": "2.22",
      "close": "2.275",
      "average": "2.2738",
      "volume": "1239124",
      "turnover": "2817416.07",
      "trades": "453"
    },
    {
      "date": "2024-04-30",
      "bid": "2.285",
      "ask": "2.30",
      "open": "2.28",
      "high": "2.385",
      "low": "2.25",
      "close": "2.285",
      "average": "2.3242",
      "volume": "1503979",
      "turnover": "3495522.84",
      "trades": "363"
    },
    {
      "date": "2024-05-02",
      "bid": "2.275",
      "ask": "2.29",
      "open": "2.30",
      "high": "2.38",
      "low": "2.255",
      "close": "2.27",
      "average": "2.3158",
      "volume": "715331",
      "turnover": "1656566.12",
      "trades": "452"
    },
    {
      "date": "2024-05-03",
      "bid": "2.275",
      "ask": "2.28",
      "open": "2.275",
      "high": "2.305",
      "low": "2.23",
      "close": "2.285",
      "average": "2.2644",
      "volume": "1315930",
      "turnover": "2979715.23",
      "trades": "395"
    },
    {
      "date": "2024-05-06",
      "bid": "2.28",
      "ask": "2.30",
      "open": "2.285",
      "high": "2.31",
      "low": "2.25",
      "close": "2.28",
      "average": "2.2797",
      "volume": "437441",
      "turnover": "997229.29",
      "trades": "255"
    },
    {
      "date": "2024-05-07",
      "bid": "2.295",
      "ask": "2.30",
      "open": "2.29",
      "high": "2.33",
      "low": "2.265",
      "close": "2.30",
      "average": "2.2977",
      "volume": "1006634",
      "turnover": "2312947.06",
      "trades": "396"
    },
    {
      "date": "2024-05-08",
      "bid": "2.29",
      "ask": "2.295",
      "open": "2.27",
      "high": "2.305",
      "low": "2.265",
      "close": "2.295",
      "average": "2.2937",
      "volume": "303695",
      "turnover": "696585.43",
      "trades": "197"
    },
    {
      "date": "2024-05-10",
      "bid": "2.345",
      "ask": "2.35",
      "open": "2.315",
      "high": "2.375",
      "low": "2.315",
      "close": "2.355",
      "average": "2.3498",
      "volume": "898629",
      "turnover": "2111559.16",
      "trades": "401"
    },
    {
      "date": "2024-05-13",
      "bid": "2.28",
      "ask": "2.295",
      "open": "2.355",
      "high": "2.37",
      "low": "2.28",
      "close": "2.28",
      "average": "2.3118",
      "volume": "603040",
      "turnover": "1394120.83",
      "trades": "318"
    },
    {
      "date": "2024-05-14",
      "bid": "2.32",
      "ask": "2.33",
      "open": "2.28",
      "high": "2.355",
      "low": "2.28",
      "close": "2.315",
      "average": "2.3164",
      "volume": "658691",
      "turnover": "1525799.9",
      "trades": "279"
    },
    {
      "date": "2024-05-15",
      "bid": "2.315",
      "ask": "2.33",
      "open": "2.355",
      "high": "2.375",
      "low": "2.305",
      "close": "2.325",
      "average": "2.3323",
      "volume": "865309",
      "turnover": "2018145.7",
      "trades": "421"
    },
    {
      "date": "2024-05-16",
      "bid": "2.335",
      "ask": "2.345",
      "open": "2.335",
      "high": "2.365",
      "low": "2.33",
      "close": "2.335",
      "average": "2.3463",
      "volume": "579793",
      "turnover": "1360396.12",
      "trades": "283"
    },
    {
      "date": "2024-05-17",
      "bid": "2.495",
      "ask": "2.50",
      "open": "2.40",
      "high": "2.70",
      "low": "2.40",
      "close": "2.49",
      "average": "2.5391",
      "volume": "3579736",
      "turnover": "9089405.84",
      "trades": "1513"
    },
    {
      "date": "2024-05-20",
      "bid": "2.55",
      "ask": "2.57",
      "open": "2.505",
      "high": "2.62",
      "low": "2.50",
      "close": "2.55",
      "average": "2.5713",
      "volume": "1738986",
      "turnover": "4471535.13",
      "trades": "684"
    },
    {
      "date": "2024-05-21",
      "bid": "2.565",
      "ask": "2.58",
      "open": "2.56",
      "high": "2.615",
      "low": "2.50",
      "close": "2.585",
      "average": "2.5627",
      "volume": "1432292",
      "turnover": "3670921.08",
      "trades": "504"
    },
    {
      "date": "2024-05-22",
      "bid": "2.575",
      "ask": "2.60",
      "open": "2.59",
      "high": "2.62",
      "low": "2.53",
      "close": "2.60",
      "average": "2.571",
      "volume": "849355",
      "turnover": "2183724.12",
      "trades": "475"
    },
    {
      "date": "2024-05-23",
      "bid": "2.59",
      "ask": "2.60",
      "open": "2.63",
      "high": "2.68",
      "low": "2.585",
      "close": "2.585",
      "average": "2.634",
      "volume": "1763655",
      "turnover": "4645540.75",
      "trades": "678"
    },
    {
      "date": "2024-05-24",
      "bid": "2.565",
      "ask": "2.575",
      "open": "2.615",
      "high": "2.615",
      "low": "2.52",
      "close": "2.56",
      "average": "2.5659",
      "volume": "947277",
      "turnover": "2430614.24",
      "trades": "477"
    },
    {
      "date": "2024-05-27",
      "bid": "2.51",
      "ask": "2.52",
      "open": "2.56",
      "high": "2.59",
      "low": "2.505",
      "close": "2.51",
      "average": "2.531",
      "volume": "686652",
      "turnover": "1737892.5",
      "trades": "468"
    },
    {
      "date": "2024-05-28",
      "bid": "2.595",
      "ask": "2.615",
      "open": "2.52",
      "high": "2.63",
      "low": "2.52",
      "close": "2.60",
      "average": "2.6013",
      "volume": "1025165",
      "turnover": "2666807.14",
      "trades": "464"
    },
    {
      "date": "2024-05-29",
      "bid": "2.55",
      "ask": "2.565",
      "open": "2.62",
      "high": "2.71",
      "low": "2.55",
      "close": "2.55",
      "average": "2.6246",
      "volume": "1597344",
      "turnover": "4192312.96",
      "trades": "453"
    },
    {
      "date": "2024-05-30",
      "bid": "2.595",
      "ask": "2.61",
      "open": "2.54",
      "high": "2.615",
      "low": "2.52",
      "close": "2.60",
      "average": "2.5889",
      "volume": "953783",
      "turnover": "2469206.49",
      "trades": "401"
    },
    {
      "date": "2024-05-31",
      "bid": "2.64",
      "ask": "2.66",
      "open": "2.60",
      "high": "2.765",
      "low": "2.58",
      "close": "2.65",
      "average": "2.6892",
      "volume": "2365475",
      "turnover": "6361295.65",
      "trades": "1356"
    },
    {
      "date": "2024-06-03",
      "bid": "2.71",
      "ask": "2.72",
      "open": "2.675",
      "high": "2.77",
      "low": "2.66",
      "close": "2.70",
      "average": "2.7207",
      "volume": "1349193",
      "turnover": "3670825.49",
      "trades": "1185"
    },
    {
      "date": "2024-06-04",
      "bid": "2.795",
      "ask": "2.80",
      "open": "2.745",
      "high": "2.89",
      "low": "2.74",
      "close": "2.805",
      "average": "2.8299",
      "volume": "1810148",
      "turnover": "5122556.09",
      "trades": "1064"
    },
    {
      "date": "2024-06-05",
      "bid": "2.74",
      "ask": "2.745",
      "open": "2.84",
      "high": "2.87",
      "low": "2.72",
      "close": "2.735",
      "average": "2.7899",
      "volume": "1553111",
      "turnover": "4333058.75",
      "trades": "827"
    },
    {
      "date": "2024-06-07",
      "bid": "2.68",
      "ask": "2.69",
      "open": "2.74",
      "high": "2.78",
      "low": "2.675",
      "close": "2.675",
      "average": "2.701",
      "volume": "1165053",
      "turnover": "3146835.61",
      "trades": "656"
    },
    {
      "date": "2024-06-10",
      "bid": "2.67",
      "ask": "2.68",
      "open": "2.675",
      "high": "2.71",
      "low": "2.655",
      "close": "2.67",
      "average": "2.6731",
      "volume": "848401",
      "turnover": "2267865.38",
      "trades": "432"
    },
    {
      "date": "2024-06-11",
      "bid": "2.55",
      "ask": "2.57",
      "open": "2.67",
      "high": "2.67",
      "low": "2.545",
      "close": "2.55",
      "average": "2.5913",
      "volume": "1730498",
      "turnover": "4484388.12",
      "trades": "596"
    },
    {
      "date": "2024-06-12",
      "bid": "2.595",
      "ask": "2.62",
      "open": "2.535",
      "high": "2.635",
      "low": "2.50",
      "close": "2.60",
      "average": "2.5794",
      "volume": "1315383",
      "turnover": "3392892.04",
      "trades": "590"
    },
    {
      "date": "2024-06-13",
      "bid": "2.57",
      "ask": "2.575",
      "open": "2.62",
      "high": "2.65",
      "low": "2.57",
      "close": "2.58",
      "average": "2.5963",
      "volume": "459228",
      "turnover": "1192314.79",
      "trades": "271"
    },
    {
      "date": "2024-06-14",
      "bid": "2.635",
      "ask": "2.655",
      "open": "2.585",
      "high": "2.72",
      "low": "2.57",
      "close": "2.62",
      "average": "2.65",
      "volume": "2890258",
      "turnover": "7659153.96",
      "trades": "764"
    },
    {
      "date": "2024-06-17",
      "bid": "2.535",
      "ask": "2.555",
      "open": "2.625",
      "high": "2.66",
      "low": "2.535",
      "close": "2.54",
      "average": "2.5891",
      "volume": "979366",
      "turnover": "2535855.29",
      "trades": "411"
    },
    {
      "date": "2024-06-18",
      "bid": "2.57",
      "ask": "2.58",
      "open": "2.545",
      "high": "2.60",
      "low": "2.545",
      "close": "2.56",
      "average": "2.5703",
      "volume": "387174",
      "turnover": "995159.95",
      "trades": "262"
    },
    {
      "date": "2024-06-19",
      "bid": "2.485",
      "ask": "2.49",
      "open": "2.58",
      "high": "2.59",
      "low": "2.485",
      "close": "2.485",
      "average": "2.5164",
      "volume": "1207072",
      "turnover": "3037428.26",
      "trades": "433"
    },
    {
      "date": "2024-06-20",
      "bid": "2.525",
      "ask": "2.54",
      "open": "2.49",
      "high": "2.565",
      "low": "2.485",
      "close": "2.525",
      "average": "2.536",
      "volume": "568940",
      "turnover": "1442845.54",
      "trades": "318"
    },
    {
      "date": "2024-06-24",
      "bid": "2.49",
      "ask": "2.495",
      "open": "2.525",
      "high": "2.53",
      "low": "2.46",
      "close": "2.49",
      "average": "2.4957",
      "volume": "628753",
      "turnover": "1569117.82",
      "trades": "350"
    },
    {
      "date": "2024-06-25",
      "bid": "2.43",
      "ask": "2.45",
      "open": "2.50",
      "high": "2.53",
      "low": "2.425",
      "close": "2.43",
      "average": "2.4659",
      "volume": "559135",
      "turnover": "1378783.63",
      "trades": "437"
    },
    {
      "date": "2024-06-26",
      "bid": "2.45",
      "ask": "2.47",
      "open": "2.44",
      "high": "2.485",
      "low": "2.425",
      "close": "2.47",
      "average": "2.4564",
      "volume": "418427",
      "turnover": "1027600.04",
      "trades": "311"
    },
    {
      "date": "2024-06-27",
      "bid": "2.41",
      "ask": "2.425",
      "open": "2.41",
      "high": "2.475",
      "low": "2.38",
      "close": "2.415",
      "average": "2.4125",
      "volume": "1091974",
      "turnover": "2634444.61",
      "trades": "615"
    },
    {
      "date": "2024-06-28",
      "bid": "2.415",
      "ask": "2.44",
      "open": "2.42",
      "high": "2.485",
      "low": "2.405",
      "close": "2.42",
      "average": "2.4524",
      "volume": "315704",
      "turnover": "774234.19",
      "trades": "265"
    },
    {
      "date": "2024-07-01",
      "bid": "2.475",
      "ask": "2.485",
      "open": "2.425",
      "high": "2.55",
      "low": "2.425",
      "close": "2.475",
      "average": "2.4842",
      "volume": "956548",
      "turnover": "2376296.39",
      "trades": "407"
    },
    {
      "date": "2024-07-02",
      "bid": "2.45",
      "ask": "2.455",
      "open": "2.48",
      "high": "2.505",
      "low": "2.445",
      "close": "2.445",
      "average": "2.4744",
      "volume": "594370",
      "turnover": "1470673.25",
      "trades": "339"
    },
    {
      "date": "2024-07-03",
      "bid": "2.46",
      "ask": "2.48",
      "open": "2.45",
      "high": "2.50",
      "low": "2.445",
      "close": "2.465",
      "average": "2.4706",
      "volume": "425317",
      "turnover": "1050797.76",
      "trades": "249"
    },
    {
      "date": "2024-07-04",
      "bid": "2.405",
      "ask": "2.415",
      "open": "2.50",
      "high": "2.50",
      "low": "2.39",
      "close": "2.405",
      "average": "2.4157",
      "volume": "637909",
      "turnover": "1540315.31",
      "trades": "399"
    },
    {
      "date": "2024-07-05",
      "bid": "2.38",
      "ask": "2.40",
      "open": "2.415",
      "high": "2.45",
      "low": "2.36",
      "close": "2.38",
      "average": "2.3916",
      "volume": "954284",
      "turnover": "2283003.96",
      "trades": "466"
    },
    {
      "date": "2024-07-08",
      "bid": "2.335",
      "ask": "2.345",
      "open": "2.38",
      "high": "2.38",
      "low": "2.33",
      "close": "2.33",
      "average": "2.3469",
      "volume": "1570319",
      "turnover": "3685646.91",
      "trades": "696"
    },
    {
      "date": "2024-07-09",
      "bid": "2.315",
      "ask": "2.335",
      "open": "2.33",
      "high": "2.385",
      "low": "2.315",
      "close": "2.32",
      "average": "2.3441",
      "volume": "731870",
      "turnover": "1715561.7",
      "trades": "416"
    },
    {
      "date": "2024-07-10",
      "bid": "2.335",
      "ask": "2.345",
      "open": "2.325",
      "high": "2.35",
      "low": "2.315",
      "close": "2.32",
      "average": "2.3312",
      "volume": "913465",
      "turnover": "2129286.69",
      "trades": "442"
    },
    {
      "date": "2024-07-11",
      "bid": "2.32",
      "ask": "2.33",
      "open": "2.33",
      "high": "2.345",
      "low": "2.295",
      "close": "2.315",
      "average": "2.3192",
      "volume": "1337057",
      "turnover": "3100300.86",
      "trades": "579"
    },
    {
      "date": "2024-07-12",
      "bid": "2.325",
      "ask": "2.335",
      "open": "2.315",
      "high": "2.345",
      "low": "2.30",
      "close": "2.33",
      "average": "2.3214",
      "volume": "614266",
      "turnover": "1426140.72",
      "trades": "269"
    },
    {
      "date": "2024-07-15",
      "bid": "2.31",
      "ask": "2.32",
      "open": "2.305",
      "high": "2.33",
      "low": "2.305",
      "close": "2.31",
      "average": "2.3157",
      "volume": "419677",
      "turnover": "971826.2",
      "trades": "306"
    },
    {
      "date": "2024-07-16",
      "bid": "2.36",
      "ask": "2.37",
      "open": "2.32",
      "high": "2.42",
      "low": "2.32",
      "close": "2.365",
      "average": "2.3748",
      "volume": "1148593",
      "turnover": "2727367.12",
      "trades": "689"
    },
    {
      "date": "2024-07-17",
      "bid": "2.245",
      "ask": "2.265",
      "open": "2.325",
      "high": "2.325",
      "low": "2.215",
      "close": "2.245",
      "average": "2.2638",
      "volume": "3019622",
      "turnover": "6836352.5",
      "trades": "1088"
    },
    {
      "date": "2024-07-18",
      "bid": "2.19",
      "ask": "2.205",
      "open": "2.245",
      "high": "2.245",
      "low": "2.185",
      "close": "2.195",
      "average": "2.2096",
      "volume": "1718523",
      "turnover": "3797181.22",
      "trades": "581"
    },
    {
      "date": "2024-07-19",
      "bid": "2.165",
      "ask": "2.17",
      "open": "2.195",
      "high": "2.24",
      "low": "2.165",
      "close": "2.165",
      "average": "2.1929",
      "volume": "991874",
      "turnover": "2175078.34",
      "trades": "423"
    },
    {
      "date": "2024-07-22",
      "bid": "2.155",
      "ask": "2.165",
      "open": "2.165",
      "high": "2.18",
      "low": "2.125",
      "close": "2.155",
      "average": "2.1535",
      "volume": "952084",
      "turnover": "2049603.25",
      "trades": "473"
    },
    {
      "date": "2024-07-23",
      "bid": "2.155",
      "ask": "2.17",
      "open": "2.15",
      "high": "2.235",
      "low": "2.14",
      "close": "2.165",
      "average": "2.1828",
      "volume": "851810",
      "turnover": "1859360.41",
      "trades": "315"
    },
    {
      "date": "2024-07-24",
      "bid": "2.125",
      "ask": "2.135",
      "open": "2.15",
      "high": "2.19",
      "low": "2.125",
      "close": "2.125",
      "average": "2.1461",
      "volume": "644378",
      "turnover": "1383579.76",
      "trades": "267"
    },
    {
      "date": "2024-07-25",
      "bid": "2.11",
      "ask": "2.12",
      "open": "2.13",
      "high": "2.15",
      "low": "2.07",
      "close": "2.11",
      "average": "2.0953",
      "volume": "811082",
      "turnover": "1698825.84",
      "trades": "482"
    },
    {
      "date": "2024-07-26",
      "bid": "2.105",
      "ask": "2.115",
      "open": "2.105",
      "high": "2.135",
      "low": "2.10",
      "close": "2.105",
      "average": "2.1135",
      "volume": "609672",
      "turnover": "1288585.24",
      "trades": "345"
    },
    {
      "date": "2024-07-29",
      "bid": "2.11",
      "ask": "2.12",
      "open": "2.105",
      "high": "2.155",
      "low": "2.105",
      "close": "2.12",
      "average": "2.1253",
      "volume": "902739",
      "turnover": "1918404.24",
      "trades": "401"
    },
    {
      "date": "2024-07-30",
      "bid": "2.09",
      "ask": "2.105",
      "open": "2.125",
      "high": "2.145",
      "low": "2.09",
      "close": "2.09",
      "average": "2.116",
      "volume": "579843",
      "turnover": "1226952.54",
      "trades": "279"
    },
    {
      "date": "2024-07-31",
      "bid": "2.075",
      "ask": "2.095",
      "open": "2.095",
      "high": "2.13",
      "low": "2.075",
      "close": "2.08",
      "average": "2.0959",
      "volume": "987204",
      "turnover": "2069238.75",
      "trades": "349"
    },
    {
      "date": "2024-08-01",
      "bid": "2.02",
      "ask": "2.045",
      "open": "2.085",
      "high": "2.10",
      "low": "2.01",
      "close": "2.03",
      "average": "2.0509",
      "volume": "1186812",
      "turnover": "2433679.62",
      "trades": "425"
    },
    {
      "date": "2024-08-02",
      "bid": "1.94",
      "ask": "1.95",
      "open": "2.03",
      "high": "2.03",
      "low": "1.938",
      "close": "1.95",
      "average": "1.9771",
      "volume": "1991684",
      "turnover": "3937556.86",
      "trades": "777"
    },
    {
      "date": "2024-08-05",
      "bid": "1.888",
      "ask": "1.91",
      "open": "1.884",
      "high": "1.906",
      "low": "1.80",
      "close": "1.89",
      "average": "1.8597",
      "volume": "2928119",
      "turnover": "5446517.2",
      "trades": "877"
    },
    {
      "date": "2024-08-06",
      "bid": "1.934",
      "ask": "1.94",
      "open": "1.908",
      "high": "2.06",
      "low": "1.876",
      "close": "1.94",
      "average": "1.9234",
      "volume": "1238309",
      "turnover": "2381196.5",
      "trades": "419"
    },
    {
      "date": "2024-08-07",
      "bid": "2.005",
      "ask": "2.025",
      "open": "1.95",
      "high": "2.045",
      "low": "1.95",
      "close": "2.015",
      "average": "2.0027",
      "volume": "880950",
      "turnover": "1764034.99",
      "trades": "308"
    },
    {
      "date": "2024-08-08",
      "bid": "2.015",
      "ask": "2.03",
      "open": "1.998",
      "high": "2.045",
      "low": "1.996",
      "close": "2.015",
      "average": "2.0185",
      "volume": "684883",
      "turnover": "1382364.3",
      "trades": "284"
    },
    {
      "date": "2024-08-09",
      "bid": "2.015",
      "ask": "2.035",
      "open": "2.015",
      "high": "2.07",
      "low": "2.01",
      "close": "2.015",
      "average": "2.0293",
      "volume": "781438",
      "turnover": "1585680.74",
      "trades": "300"
    },
    {
      "date": "2024-08-12",
      "bid": "1.98",
      "ask": "1.986",
      "open": "2.015",
      "high": "2.045",
      "low": "1.968",
      "close": "1.98",
      "average": "2.0005",
      "volume": "401936",
      "turnover": "804206.82",
      "trades": "223"
    },
    {
      "date": "2024-08-13",
      "bid": "1.976",
      "ask": "1.986",
      "open": "1.98",
      "high": "2.01",
      "low": "1.954",
      "close": "1.98",
      "average": "1.9801",
      "volume": "494414",
      "turnover": "978976.73",
      "trades": "255"
    },
    {
      "date": "2024-08-14",
      "bid": "1.936",
      "ask": "1.944",
      "open": "1.98",
      "high": "1.988",
      "low": "1.934",
      "close": "1.934",
      "average": "1.9572",
      "volume": "796880",
      "turnover": "1559658.4",
      "trades": "323"
    },
    {
      "date": "2024-08-15",
      "bid": "1.994",
      "ask": "2.02",
      "open": "1.942",
      "high": "2.00",
      "low": "1.936",
      "close": "2.00",
      "average": "1.9655",
      "volume": "486807",
      "turnover": "956831.37",
      "trades": "205"
    },
    {
      "date": "2024-08-16",
      "bid": "2.02",
      "ask": "2.04",
      "open": "1.998",
      "high": "2.045",
      "low": "1.986",
      "close": "2.035",
      "average": "2.0189",
      "volume": "1003386",
      "turnover": "2025689.29",
      "trades": "395"
    },
    {
      "date": "2024-08-19",
      "bid": "1.99",
      "ask": "1.998",
      "open": "2.035",
      "high": "2.065",
      "low": "1.978",
      "close": "1.99",
      "average": "2.0075",
      "volume": "592825",
      "turnover": "1190114.23",
      "trades": "296"
    },
    {
      "date": "2024-08-20",
      "bid": "1.98",
      "ask": "1.99",
      "open": "1.992",
      "high": "2.04",
      "low": "1.984",
      "close": "1.99",
      "average": "2.0028",
      "volume": "801971",
      "turnover": "1606238.38",
      "trades": "352"
    },
    {
      "date": "2024-08-21",
      "bid": "2.03",
      "ask": "2.045",
      "open": "2.00",
      "high": "2.05",
      "low": "2.00",
      "close": "2.03",
      "average": "2.0341",
      "volume": "511875",
      "turnover": "1041181.8",
      "trades": "273"
    },
    {
      "date": "2024-08-22",
      "bid": "2.07",
      "ask": "2.095",
      "open": "2.03",
      "high": "2.13",
      "low": "2.03",
      "close": "2.09",
      "average": "2.1053",
      "volume": "878910",
      "turnover": "1850549.23",
      "trades": "492"
    },
    {
      "date": "2024-08-23",
      "bid": "2.135",
      "ask": "2.14",
      "open": "2.10",
      "high": "2.145",
      "low": "2.095",
      "close": "2.14",
      "average": "2.1245",
      "volume": "849772",
      "turnover": "1805681.16",
      "trades": "374"
    },
    {
      "date": "2024-08-26",
      "bid": "2.09",
      "ask": "2.095",
      "open": "2.14",
      "high": "2.185",
      "low": "2.085",
      "close": "2.10",
      "average": "2.1353",
      "volume": "928831",
      "turnover": "1984658.5",
      "trades": "436"
    },
    {
      "date": "2024-08-27",
      "bid": "2.08",
      "ask": "2.085",
      "open": "2.10",
      "high": "2.12",
      "low": "2.07",
      "close": "2.075",
      "average": "2.0925",
      "volume": "537003",
      "turnover": "1123654.86",
      "trades": "254"
    },
    {
      "date": "2024-08-28",
      "bid": "2.035",
      "ask": "2.045",
      "open": "2.085",
      "high": "2.085",
      "low": "2.035",
      "close": "2.04",
      "average": "2.0546",
      "volume": "680276",
      "turnover": "1397665.93",
      "trades": "281"
    },
    {
      "date": "2024-08-29",
      "bid": "2.025",
      "ask": "2.03",
      "open": "2.035",
      "high": "2.04",
      "low": "2.00",
      "close": "2.03",
      "average": "2.0171",
      "volume": "1032162",
      "turnover": "2082020.92",
      "trades": "448"
    },
    {
      "date": "2024-08-30",
      "bid": "2.205",
      "ask": "2.225",
      "open": "2.08",
      "high": "2.34",
      "low": "2.06",
      "close": "2.21",
      "average": "2.213",
      "volume": "3224321",
      "turnover": "7135911.58",
      "trades": "995"
    },
    {
      "date": "2024-09-02",
      "bid": "2.145",
      "ask": "2.165",
      "open": "2.205",
      "high": "2.205",
      "low": "2.14",
      "close": "2.15",
      "average": "2.1624",
      "volume": "698189",
      "turnover": "1509747.4",
      "trades": "348"
    },
    {
      "date": "2024-09-03",
      "bid": "2.115",
      "ask": "2.13",
      "open": "2.155",
      "high": "2.19",
      "low": "2.11",
      "close": "2.115",
      "average": "2.1514",
      "volume": "1506333",
      "turnover": "3240863.84",
      "trades": "517"
    },
    {
      "date": "2024-09-04",
      "bid": "2.165",
      "ask": "2.19",
      "open": "2.10",
      "high": "2.20",
      "low": "2.085",
      "close": "2.17",
      "average": "2.1704",
      "volume": "1338923",
      "turnover": "2906076.4",
      "trades": "464"
    },
    {
      "date": "2024-09-05",
      "bid": "2.15",
      "ask": "2.16",
      "open": "2.165",
      "high": "2.23",
      "low": "2.14",
      "close": "2.15",
      "average": "2.1841",
      "volume": "717453",
      "turnover": "1566818.61",
      "trades": "288"
    },
    {
      "date": "2024-09-06",
      "bid": "2.085",
      "ask": "2.105",
      "open": "2.15",
      "high": "2.18",
      "low": "2.085",
      "close": "2.09",
      "average": "2.1342",
      "volume": "1060449",
      "turnover": "2263762.49",
      "trades": "346"
    },
    {
      "date": "2024-09-09",
      "bid": "2.10",
      "ask": "2.115",
      "open": "2.10",
      "high": "2.17",
      "low": "2.10",
      "close": "2.115",
      "average": "2.1333",
      "volume": "456406",
      "turnover": "973682.89",
      "trades": "222"
    },
    {
      "date": "2024-09-10",
      "bid": "2.13",
      "ask": "2.145",
      "open": "2.12",
      "high": "2.15",
      "low": "2.10",
      "close": "2.13",
      "average": "2.1354",
      "volume": "612739",
      "turnover": "1307966.62",
      "trades": "239"
    },
    {
      "date": "2024-09-11",
      "bid": "2.085",
      "ask": "2.10",
      "open": "2.13",
      "high": "2.145",
      "low": "2.065",
      "close": "2.085",
      "average": "2.0993",
      "volume": "495699",
      "turnover": "1040665.08",
      "trades": "238"
    },
    {
      "date": "2024-09-12",
      "bid": "2.06",
      "ask": "2.075",
      "open": "2.11",
      "high": "2.125",
      "low": "2.05",
      "close": "2.065",
      "average": "2.0777",
      "volume": "496401",
      "turnover": "1031356.36",
      "trades": "210"
    },
    {
      "date": "2024-09-13",
      "bid": "2.08",
      "ask": "2.09",
      "open": "2.095",
      "high": "2.105",
      "low": "2.075",
      "close": "2.08",
      "average": "2.0861",
      "volume": "399735",
      "turnover": "833859.67",
      "trades": "206"
    },
    {
      "date": "2024-09-16",
      "bid": "2.04",
      "ask": "2.05",
      "open": "2.08",
      "high": "2.095",
      "low": "2.035",
      "close": "2.04",
      "average": "2.0595",
      "volume": "852777",
      "turnover": "1756252.28",
      "trades": "285"
    },
    {
      "date": "2024-09-17",
      "bid": "2.06",
      "ask": "2.07",
      "open": "2.04",
      "high": "2.08",
      "low": "2.025",
      "close": "2.06",
      "average": "2.0536",
      "volume": "1125807",
      "turnover": "2311369.5",
      "trades": "292"
    },
    {
      "date": "2024-09-18",
      "bid": "2.095",
      "ask": "2.10",
      "open": "2.06",
      "high": "2.11",
      "low": "2.04",
      "close": "2.10",
      "average": "2.0801",
      "volume": "516808",
      "turnover": "1074400.32",
      "trades": "205"
    },
    {
      "date": "2024-09-19",
      "bid": "2.185",
      "ask": "2.205",
      "open": "2.11",
      "high": "2.225",
      "low": "2.11",
      "close": "2.20",
      "average": "2.1722",
      "volume": "1568584",
      "turnover": "3407638.29",
      "trades": "383"
    },
    {
      "date": "2024-09-20",
      "bid": "2.24",
      "ask": "2.255",
      "open": "2.205",
      "high": "2.285",
      "low": "2.185",
      "close": "2.25",
      "average": "2.2343",
      "volume": "1014168",
      "turnover": "2265953.87",
      "trades": "289"
    },
    {
      "date": "2024-09-23",
      "bid": "2.28",
      "ask": "2.30",
      "open": "2.255",
      "high": "2.30",
      "low": "2.22",
      "close": "2.30",
      "average": "2.2699",
      "volume": "793628",
      "turnover": "1801428.3",
      "trades": "329"
    },
    {
      "date": "2024-09-24",
      "bid": "2.28",
      "ask": "2.295",
      "open": "2.305",
      "high": "2.31",
      "low": "2.255",
      "close": "2.28",
      "average": "2.2851",
      "volume": "838239",
      "turnover": "1916671.84",
      "trades": "326"
    },
    {
      "date": "2024-09-25",
      "bid": "2.205",
      "ask": "2.21",
      "open": "2.275",
      "high": "2.31",
      "low": "2.20",
      "close": "2.21",
      "average": "2.2447",
      "volume": "636255",
      "turnover": "1423278.46",
      "trades": "318"
    },
    {
      "date": "2024-09-26",
      "bid": "2.34",
      "ask": "2.355",
      "open": "2.215",
      "high": "2.37",
      "low": "2.215",
      "close": "2.36",
      "average": "2.32",
      "volume": "2318491",
      "turnover": "5377310.39",
      "trades": "862"
    },
    {
      "date": "2024-09-27",
      "bid": "2.455",
      "ask": "2.48",
      "open": "2.375",
      "high": "2.49",
      "low": "2.35",
      "close": "2.465",
      "average": "2.4131",
      "volume": "1608872",
      "turnover": "3882323.42",
      "trades": "762"
    },
    {
      "date": "2024-09-30",
      "bid": "2.525",
      "ask": "2.54",
      "open": "2.465",
      "high": "2.64",
      "low": "2.465",
      "close": "2.53",
      "average": "2.5504",
      "volume": "2188571",
      "turnover": "5584778",
      "trades": "960"
    },
    {
      "date": "2024-10-01",
      "bid": "2.47",
      "ask": "2.485",
      "open": "2.535",
      "high": "2.535",
      "low": "2.435",
      "close": "2.47",
      "average": "2.482",
      "volume": "1218974",
      "turnover": "3024926.31",
      "trades": "443"
    },
    {
      "date": "2024-10-02",
      "bid": "2.425",
      "ask": "2.45",
      "open": "2.47",
      "high": "2.50",
      "low": "2.385",
      "close": "2.45",
      "average": "2.4316",
      "volume": "929726",
      "turnover": "2260676.25",
      "trades": "405"
    },
    {
      "date": "2024-10-03",
      "bid": "2.375",
      "ask": "2.39",
      "open": "2.455",
      "high": "2.455",
      "low": "2.365",
      "close": "2.375",
      "average": "2.4019",
      "volume": "742948",
      "turnover": "1784235.76",
      "trades": "354"
    },
    {
      "date": "2024-10-04",
      "bid": "2.485",
      "ask": "2.505",
      "open": "2.40",
      "high": "2.52",
      "low": "2.39",
      "close": "2.52",
      "average": "2.4742",
      "volume": "1410308",
      "turnover": "3491107.88",
      "trades": "583"
    },
    {
      "date": "2024-10-07",
      "bid": "2.49",
      "ask": "2.505",
      "open": "2.52",
      "high": "2.55",
      "low": "2.45",
      "close": "2.505",
      "average": "2.5103",
      "volume": "1387535",
      "turnover": "3486049.1",
      "trades": "536"
    },
    {
      "date": "2024-10-08",
      "bid": "2.495",
      "ask": "2.51",
      "open": "2.50",
      "high": "2.555",
      "low": "2.475",
      "close": "2.49",
      "average": "2.5156",
      "volume": "718128",
      "turnover": "1806889.23",
      "trades": "348"
    },
    {
      "date": "2024-10-09",
      "bid": "2.54",
      "ask": "2.56",
      "open": "2.49",
      "high": "2.585",
      "low": "2.48",
      "close": "2.535",
      "average": "2.5439",
      "volume": "1065221",
      "turnover": "2709442.53",
      "trades": "490"
    },
    {
      "date": "2024-10-10",
      "bid": "2.495",
      "ask": "2.52",
      "open": "2.54",
      "high": "2.58",
      "low": "2.48",
      "close": "2.50",
      "average": "2.5188",
      "volume": "1114834",
      "turnover": "2808446.62",
      "trades": "428"
    },
    {
      "date": "2024-10-11",
      "bid": "2.535",
      "ask": "2.54",
      "open": "2.50",
      "high": "2.565",
      "low": "2.45",
      "close": "2.515",
      "average": "2.5117",
      "volume": "1868305",
      "turnover": "4699038.78",
      "trades": "588"
    },
    {
      "date": "2024-10-14",
      "bid": "2.49",
      "ask": "2.505",
      "open": "2.515",
      "high": "2.565",
      "low": "2.475",
      "close": "2.50",
      "average": "2.5056",
      "volume": "881864",
      "turnover": "2209973.84",
      "trades": "380"
    },
    {
      "date": "2024-10-15",
      "bid": "2.425",
      "ask": "2.435",
      "open": "2.50",
      "high": "2.545",
      "low": "2.41",
      "close": "2.42",
      "average": "2.4561",
      "volume": "1114331",
      "turnover": "2736931.71",
      "trades": "434"
    },
    {
      "date": "2024-10-16",
      "bid": "2.415",
      "ask": "2.43",
      "open": "2.455",
      "high": "2.455",
      "low": "2.40",
      "close": "2.42",
      "average": "2.4232",
      "volume": "744392",
      "turnover": "1803821.06",
      "trades": "308"
    },
    {
      "date": "2024-10-17",
      "bid": "2.535",
      "ask": "2.545",
      "open": "2.44",
      "high": "2.58",
      "low": "2.44",
      "close": "2.545",
      "average": "2.5192",
      "volume": "2923381",
      "turnover": "7357723.08",
      "trades": "825"
    },
    {
      "date": "2024-10-18",
      "bid": "2.515",
      "ask": "2.52",
      "open": "2.55",
      "high": "2.57",
      "low": "2.50",
      "close": "2.505",
      "average": "2.5357",
      "volume": "1682059",
      "turnover": "4266899.43",
      "trades": "714"
    },
    {
      "date": "2024-10-21",
      "bid": "2.535",
      "ask": "2.55",
      "open": "2.595",
      "high": "2.63",
      "low": "2.52",
      "close": "2.52",
      "average": "2.5615",
      "volume": "2318057",
      "turnover": "5931541.12",
      "trades": "814"
    },
    {
      "date": "2024-10-22",
      "bid": "2.515",
      "ask": "2.53",
      "open": "2.55",
      "high": "2.56",
      "low": "2.49",
      "close": "2.50",
      "average": "2.5159",
      "volume": "1261820",
      "turnover": "3173633.2",
      "trades": "514"
    },
    {
      "date": "2024-10-23",
      "bid": "2.575",
      "ask": "2.59",
      "open": "2.575",
      "high": "2.625",
      "low": "2.50",
      "close": "2.50",
      "average": "2.5439",
      "volume": "4895962",
      "turnover": "12486747.98",
      "trades": "962"
    },
    {
      "date": "2024-10-24",
      "bid": "2.465",
      "ask": "2.475",
      "open": "2.525",
      "high": "2.54",
      "low": "2.46",
      "close": "2.47",
      "average": "2.4949",
      "volume": "3929991",
      "turnover": "9812585.23",
      "trades": "868"
    },
    {
      "date": "2024-10-25",
      "bid": "2.515",
      "ask": "2.53",
      "open": "2.47",
      "high": "2.60",
      "low": "2.47",
      "close": "2.53",
      "average": "2.5454",
      "volume": "3021185",
      "turnover": "7691669.44",
      "trades": "853"
    },
    {
      "date": "2024-10-28",
      "bid": "2.54",
      "ask": "2.545",
      "open": "2.53",
      "high": "2.585",
      "low": "2.515",
      "close": "2.55",
      "average": "2.5443",
      "volume": "1794561",
      "turnover": "4566064.41",
      "trades": "668"
    },
    {
      "date": "2024-10-29",
      "bid": "2.54",
      "ask": "2.55",
      "open": "2.55",
      "high": "2.615",
      "low": "2.50",
      "close": "2.50",
      "average": "2.5336",
      "volume": "2934402",
      "turnover": "7449039.17",
      "trades": "670"
    },
    {
      "date": "2024-10-30",
      "bid": "2.425",
      "ask": "2.43",
      "open": "2.515",
      "high": "2.535",
      "low": "2.41",
      "close": "2.42",
      "average": "2.4466",
      "volume": "2380213",
      "turnover": "5826093.93",
      "trades": "778"
    },
    {
      "date": "2024-10-31",
      "bid": "2.37",
      "ask": "2.38",
      "open": "2.46",
      "high": "2.46",
      "low": "2.30",
      "close": "2.30",
      "average": "2.3469",
      "volume": "4132072",
      "turnover": "9712198.89",
      "trades": "790"
    },
    {
      "date": "2024-11-01",
      "bid": "2.32",
      "ask": "2.33",
      "open": "2.335",
      "high": "2.35",
      "low": "2.31",
      "close": "2.32",
      "average": "2.3328",
      "volume": "766919",
      "turnover": "1789119.82",
      "trades": "378"
    },
    {
      "date": "2024-11-04",
      "bid": "2.265",
      "ask": "2.27",
      "open": "2.32",
      "high": "2.34",
      "low": "2.245",
      "close": "2.27",
      "average": "2.2742",
      "volume": "2661337",
      "turnover": "6052201.3",
      "trades": "893"
    },
    {
      "date": "2024-11-05",
      "bid": "2.225",
      "ask": "2.23",
      "open": "2.27",
      "high": "2.30",
      "low": "2.21",
      "close": "2.21",
      "average": "2.2383",
      "volume": "2135116",
      "turnover": "4779077.17",
      "trades": "607"
    },
    {
      "date": "2024-11-06",
      "bid": "2.15",
      "ask": "2.155",
      "open": "2.215",
      "high": "2.265",
      "low": "2.15",
      "close": "2.15",
      "average": "2.1996",
      "volume": "5395062",
      "turnover": "11876878.47",
      "trades": "907"
    },
    {
      "date": "2024-11-07",
      "bid": "2.175",
      "ask": "2.185",
      "open": "2.18",
      "high": "2.225",
      "low": "2.15",
      "close": "2.155",
      "average": "2.1878",
      "volume": "3505310",
      "turnover": "7672013.64",
      "trades": "858"
    },
    {
      "date": "2024-11-08",
      "bid": "2.19",
      "ask": "2.20",
      "open": "2.18",
      "high": "2.21",
      "low": "2.135",
      "close": "2.205",
      "average": "2.1717",
      "volume": "2107886",
      "turnover": "4578183.75",
      "trades": "699"
    },
    {
      "date": "2024-11-11",
      "bid": "2.18",
      "ask": "2.19",
      "open": "2.22",
      "high": "2.23",
      "low": "2.17",
      "close": "2.19",
      "average": "2.1993",
      "volume": "2124544",
      "turnover": "4674017.26",
      "trades": "663"
    },
    {
      "date": "2024-11-12",
      "bid": "2.13",
      "ask": "2.145",
      "open": "2.19",
      "high": "2.19",
      "low": "2.13",
      "close": "2.13",
      "average": "2.1586",
      "volume": "1673011",
      "turnover": "3610806.24",
      "trades": "613"
    },
    {
      "date": "2024-11-13",
      "bid": "2.255",
      "ask": "2.265",
      "open": "2.125",
      "high": "2.27",
      "low": "2.10",
      "close": "2.26",
      "average": "2.1785",
      "volume": "4118115",
      "turnover": "8966520",
      "trades": "1244"
    },
    {
      "date": "2024-11-14",
      "bid": "2.265",
      "ask": "2.275",
      "open": "2.265",
      "high": "2.335",
      "low": "2.255",
      "close": "2.28",
      "average": "2.2878",
      "volume": "1677161",
      "turnover": "3838498.88",
      "trades": "731"
    },
    {
      "date": "2024-11-15",
      "bid": "2.265",
      "ask": "2.275",
      "open": "2.285",
      "high": "2.295",
      "low": "2.235",
      "close": "2.27",
      "average": "2.2732",
      "volume": "1642825",
      "turnover": "3734468.55",
      "trades": "617"
    },
    {
      "date": "2024-11-18",
      "bid": "2.16",
      "ask": "2.17",
      "open": "2.27",
      "high": "2.27",
      "low": "2.14",
      "close": "2.16",
      "average": "2.1709",
      "volume": "4148466",
      "turnover": "9003083.46",
      "trades": "1133"
    },
    {
      "date": "2024-11-19",
      "bid": "2.135",
      "ask": "2.145",
      "open": "2.16",
      "high": "2.18",
      "low": "2.105",
      "close": "2.125",
      "average": "2.1345",
      "volume": "1794027",
      "turnover": "3829367.65",
      "trades": "568"
    },
    {
      "date": "2024-11-20",
      "bid": "2.105",
      "ask": "2.115",
      "open": "2.135",
      "high": "2.16",
      "low": "2.10",
      "close": "2.10",
      "average": "2.127",
      "volume": "1410974",
      "turnover": "3001145.14",
      "trades": "430"
    },
    {
      "date": "2024-11-21",
      "bid": "2.155",
      "ask": "2.17",
      "open": "2.105",
      "high": "2.155",
      "low": "2.10",
      "close": "2.155",
      "average": "2.1334",
      "volume": "1627850",
      "turnover": "3472818.67",
      "trades": "470"
    },
    {
      "date": "2024-11-22",
      "bid": "2.145",
      "ask": "2.16",
      "open": "2.17",
      "high": "2.21",
      "low": "2.145",
      "close": "2.145",
      "average": "2.1717",
      "volume": "1245229",
      "turnover": "2704258.13",
      "trades": "574"
    },
    {
      "date": "2024-11-25",
      "bid": "2.15",
      "ask": "2.16",
      "open": "2.165",
      "high": "2.195",
      "low": "2.135",
      "close": "2.165",
      "average": "2.1617",
      "volume": "794349",
      "turnover": "1716836.66",
      "trades": "390"
    },
    {
      "date": "2024-11-26",
      "bid": "2.11",
      "ask": "2.125",
      "open": "2.16",
      "high": "2.16",
      "low": "2.095",
      "close": "2.125",
      "average": "2.1203",
      "volume": "1294164",
      "turnover": "2743882.46",
      "trades": "487"
    },
    {
      "date": "2024-11-27",
      "bid": "2.10",
      "ask": "2.11",
      "open": "2.125",
      "high": "2.145",
      "low": "2.09",
      "close": "2.11",
      "average": "2.1182",
      "volume": "1502965",
      "turnover": "3183696.95",
      "trades": "503"
    },
    {
      "date": "2024-11-28",
      "bid": "2.115",
      "ask": "2.12",
      "open": "2.11",
      "high": "2.155",
      "low": "2.11",
      "close": "2.12",
      "average": "2.1302",
      "volume": "706348",
      "turnover": "1504765.85",
      "trades": "375"
    },
    {
      "date": "2024-11-29",
      "bid": "2.12",
      "ask": "2.14",
      "open": "2.115",
      "high": "2.145",
      "low": "2.085",
      "close": "2.145",
      "average": "2.1113",
      "volume": "1663031",
      "turnover": "3511080.28",
      "trades": "547"
    },
    {
      "date": "2024-12-02",
      "bid": "2.125",
      "ask": "2.14",
      "open": "2.11",
      "high": "2.155",
      "low": "2.07",
      "close": "2.14",
      "average": "2.1145",
      "volume": "1657855",
      "turnover": "3505363.19",
      "trades": "469"
    },
    {
      "date": "2024-12-03",
      "bid": "2.14",
      "ask": "2.155",
      "open": "2.14",
      "high": "2.17",
      "low": "2.14",
      "close": "2.155",
      "average": "2.1529",
      "volume": "528383",
      "turnover": "1137569.99",
      "trades": "364"
    },
    {
      "date": "2024-12-04",
      "bid": "2.175",
      "ask": "2.185",
      "open": "2.155",
      "high": "2.19",
      "low": "2.12",
      "close": "2.185",
      "average": "2.1617",
      "volume": "1071246",
      "turnover": "2315388.97",
      "trades": "418"
    },
    {
      "date": "2024-12-05",
      "bid": "2.18",
      "ask": "2.20",
      "open": "2.16",
      "high": "2.21",
      "low": "2.155",
      "close": "2.185",
      "average": "2.1897",
      "volume": "562207",
      "turnover": "1231192.79",
      "trades": "289"
    },
    {
      "date": "2024-12-06",
      "bid": "2.22",
      "ask": "2.23",
      "open": "2.18",
      "high": "2.23",
      "low": "2.165",
      "close": "2.225",
      "average": "2.2098",
      "volume": "1108413",
      "turnover": "2448711.68",
      "trades": "389"
    },
    {
      "date": "2024-12-09",
      "bid": "2.22",
      "ask": "2.225",
      "open": "2.215",
      "high": "2.245",
      "low": "2.185",
      "close": "2.22",
      "average": "2.2103",
      "volume": "1204769",
      "turnover": "2662869.17",
      "trades": "511"
    },
    {
      "date": "2024-12-10",
      "bid": "2.21",
      "ask": "2.22",
      "open": "2.20",
      "high": "2.245",
      "low": "2.195",
      "close": "2.225",
      "average": "2.2194",
      "volume": "824086",
      "turnover": "1828912.67",
      "trades": "400"
    },
    {
      "date": "2024-12-11",
      "bid": "2.30",
      "ask": "2.315",
      "open": "2.225",
      "high": "2.385",
      "low": "2.225",
      "close": "2.31",
      "average": "2.3151",
      "volume": "3873081",
      "turnover": "8967199.22",
      "trades": "1217"
    },
    {
      "date": "2024-12-12",
      "bid": "2.32",
      "ask": "2.335",
      "open": "2.315",
      "high": "2.35",
      "low": "2.285",
      "close": "2.335",
      "average": "2.3197",
      "volume": "1414657",
      "turnover": "3281693.26",
      "trades": "652"
    },
    {
      "date": "2024-12-13",
      "bid": "2.31",
      "ask": "2.325",
      "open": "2.335",
      "high": "2.365",
      "low": "2.31",
      "close": "2.31",
      "average": "2.331",
      "volume": "921450",
      "turnover": "2148210.31",
      "trades": "462"
    },
    {
      "date": "2024-12-16",
      "bid": "2.26",
      "ask": "2.27",
      "open": "2.31",
      "high": "2.325",
      "low": "2.26",
      "close": "2.28",
      "average": "2.2921",
      "volume": "1794151",
      "turnover": "4112231.15",
      "trades": "603"
    },
    {
      "date": "2024-12-17",
      "bid": "2.24",
      "ask": "2.255",
      "open": "2.285",
      "high": "2.29",
      "low": "2.245",
      "close": "2.255",
      "average": "2.2657",
      "volume": "942251",
      "turnover": "2135104.43",
      "trades": "426"
    },
    {
      "date": "2024-12-18",
      "bid": "2.305",
      "ask": "2.315",
      "open": "2.255",
      "high": "2.33",
      "low": "2.255",
      "close": "2.32",
      "average": "2.3058",
      "volume": "1766947",
      "turnover": "4074192.84",
      "trades": "537"
    },
    {
      "date": "2024-12-19",
      "bid": "2.165",
      "ask": "2.17",
      "open": "2.295",
      "high": "2.295",
      "low": "2.165",
      "close": "2.19",
      "average": "2.2082",
      "volume": "2277921",
      "turnover": "5030725.8",
      "trades": "898"
    },
    {
      "date": "2024-12-20",
      "bid": "2.165",
      "ask": "2.17",
      "open": "2.19",
      "high": "2.19",
      "low": "2.11",
      "close": "2.18",
      "average": "2.1507",
      "volume": "2274829",
      "turnover": "4889355.29",
      "trades": "663"
    },
    {
      "date": "2024-12-23",
      "bid": "2.155",
      "ask": "2.17",
      "open": "2.17",
      "high": "2.19",
      "low": "2.135",
      "close": "2.16",
      "average": "2.1497",
      "volume": "1947884",
      "turnover": "4186819.25",
      "trades": "683"
    },
    {
      "date": "2024-12-27",
      "bid": "2.19",
      "ask": "2.20",
      "open": "2.16",
      "high": "2.205",
      "low": "2.14",
      "close": "2.20",
      "average": "2.1723",
      "volume": "1586395",
      "turnover": "3445790.7",
      "trades": "548"
    },
    {
      "date": "2024-12-30",
      "bid": "2.21",
      "ask": "2.225",
      "open": "2.205",
      "high": "2.265",
      "low": "2.20",
      "close": "2.205",
      "average": "2.2255",
      "volume": "1410353",
      "turnover": "3138787.71",
      "trades": "580"
    },
    {
      "date": "2025-01-02",
      "bid": "2.275",
      "ask": "2.29",
      "open": "2.23",
      "high": "2.29",
      "low": "2.22",
      "close": "2.29",
      "average": "2.2606",
      "volume": "1332802",
      "turnover": "3012941.41",
      "trades": "580"
    },
    {
      "date": "2025-01-03",
      "bid": "2.26",
      "ask": "2.28",
      "open": "2.305",
      "high": "2.315",
      "low": "2.255",
      "close": "2.27",
      "average": "2.2911",
      "volume": "994728",
      "turnover": "2278929.02",
      "trades": "448"
    },
    {
      "date": "2025-01-07",
      "bid": "2.255",
      "ask": "2.27",
      "open": "2.28",
      "high": "2.315",
      "low": "2.25",
      "close": "2.265",
      "average": "2.2901",
      "volume": "1149235",
      "turnover": "2631514.6",
      "trades": "587"
    },
    {
      "date": "2025-01-08",
      "bid": "2.14",
      "ask": "2.15",
      "open": "2.255",
      "high": "2.255",
      "low": "2.12",
      "close": "2.14",
      "average": "2.1681",
      "volume": "2769428",
      "turnover": "6003948.62",
      "trades": "851"
    },
    {
      "date": "2025-01-09",
      "bid": "2.15",
      "ask": "2.16",
      "open": "2.14",
      "high": "2.165",
      "low": "2.125",
      "close": "2.145",
      "average": "2.1427",
      "volume": "1155101",
      "turnover": "2475122.88",
      "trades": "400"
    },
    {
      "date": "2025-01-10",
      "bid": "2.14",
      "ask": "2.145",
      "open": "2.145",
      "high": "2.165",
      "low": "2.13",
      "close": "2.14",
      "average": "2.1469",
      "volume": "893506",
      "turnover": "1918133.24",
      "trades": "334"
    },
    {
      "date": "2025-01-13",
      "bid": "1.936",
      "ask": "1.956",
      "open": "2.13",
      "high": "2.13",
      "low": "1.878",
      "close": "1.922",
      "average": "1.9583",
      "volume": "12316085",
      "turnover": "24119589.47",
      "trades": "3205"
    },
    {
      "date": "2025-01-14",
      "bid": "1.848",
      "ask": "1.856",
      "open": "1.936",
      "high": "1.936",
      "low": "1.812",
      "close": "1.85",
      "average": "1.8698",
      "volume": "5459432",
      "turnover": "10212337.96",
      "trades": "1867"
    },
    {
      "date": "2025-01-15",
      "bid": "1.882",
      "ask": "1.89",
      "open": "1.87",
      "high": "1.92",
      "low": "1.858",
      "close": "1.88",
      "average": "1.8868",
      "volume": "2462343",
      "turnover": "4647803.51",
      "trades": "696"
    },
    {
      "date": "2025-01-16",
      "bid": "1.878",
      "ask": "1.888",
      "open": "1.892",
      "high": "1.926",
      "low": "1.876",
      "close": "1.878",
      "average": "1.8984",
      "volume": "1419556",
      "turnover": "2696198.62",
      "trades": "531"
    },
    {
      "date": "2025-01-17",
      "bid": "1.866",
      "ask": "1.878",
      "open": "1.884",
      "high": "1.90",
      "low": "1.84",
      "close": "1.876",
      "average": "1.8623",
      "volume": "2099459",
      "turnover": "3909817.31",
      "trades": "707"
    },
    {
      "date": "2025-01-20",
      "bid": "1.924",
      "ask": "1.938",
      "open": "1.866",
      "high": "2.015",
      "low": "1.854",
      "close": "1.928",
      "average": "1.9126",
      "volume": "4374429",
      "turnover": "8383663.16",
      "trades": "1018"
    },
    {
      "date": "2025-01-21",
      "bid": "1.904",
      "ask": "1.908",
      "open": "1.924",
      "high": "1.934",
      "low": "1.886",
      "close": "1.902",
      "average": "1.9061",
      "volume": "2502812",
      "turnover": "4770691.75",
      "trades": "861"
    },
    {
      "date": "2025-01-22",
      "bid": "1.71",
      "ask": "1.722",
      "open": "1.66",
      "high": "1.73",
      "low": "1.60",
      "close": "1.70",
      "average": "1.6585",
      "volume": "16671841",
      "turnover": "27664789.85",
      "trades": "4247"
    },
    {
      "date": "2025-01-23",
      "bid": "1.718",
      "ask": "1.72",
      "open": "1.72",
      "high": "1.746",
      "low": "1.69",
      "close": "1.72",
      "average": "1.7139",
      "volume": "3049909",
      "turnover": "5227260.62",
      "trades": "868"
    },
    {
      "date": "2025-01-24",
      "bid": "1.754",
      "ask": "1.756",
      "open": "1.72",
      "high": "1.756",
      "low": "1.714",
      "close": "1.756",
      "average": "1.7328",
      "volume": "2359449",
      "turnover": "4088126.91",
      "trades": "768"
    },
    {
      "date": "2025-01-27",
      "bid": "1.72",
      "ask": "1.726",
      "open": "1.756",
      "high": "1.812",
      "low": "1.712",
      "close": "1.73",
      "average": "1.753",
      "volume": "3484966",
      "turnover": "6107397.64",
      "trades": "1171"
    },
    {
      "date": "2025-01-28",
      "bid": "1.718",
      "ask": "1.726",
      "open": "1.73",
      "high": "1.76",
      "low": "1.714",
      "close": "1.714",
      "average": "1.739",
      "volume": "1473020",
      "turnover": "2562086.24",
      "trades": "568"
    },
    {
      "date": "2025-01-29",
      "bid": "1.728",
      "ask": "1.732",
      "open": "1.716",
      "high": "1.762",
      "low": "1.714",
      "close": "1.728",
      "average": "1.7345",
      "volume": "2718569",
      "turnover": "4715797.38",
      "trades": "695"
    },
    {
      "date": "2025-01-30",
      "bid": "1.73",
      "ask": "1.74",
      "open": "1.732",
      "high": "1.75",
      "low": "1.716",
      "close": "1.736",
      "average": "1.73",
      "volume": "993060",
      "turnover": "1717833.42",
      "trades": "427"
    },
    {
      "date": "2025-01-31",
      "bid": "1.722",
      "ask": "1.726",
      "open": "1.782",
      "high": "1.782",
      "low": "1.72",
      "close": "1.72",
      "average": "1.7445",
      "volume": "1921726",
      "turnover": "3352617.43",
      "trades": "507"
    },
    {
      "date": "2025-02-03",
      "bid": "1.69",
      "ask": "1.70",
      "open": "1.714",
      "high": "1.714",
      "low": "1.664",
      "close": "1.698",
      "average": "1.6822",
      "volume": "2050544",
      "turnover": "3449287.07",
      "trades": "774"
    },
    {
      "date": "2025-02-04",
      "bid": "1.736",
      "ask": "1.746",
      "open": "1.702",
      "high": "1.746",
      "low": "1.698",
      "close": "1.738",
      "average": "1.7277",
      "volume": "544896",
      "turnover": "940869.72",
      "trades": "319"
    },
    {
      "date": "2025-02-05",
      "bid": "1.688",
      "ask": "1.698",
      "open": "1.736",
      "high": "1.736",
      "low": "1.682",
      "close": "1.69",
      "average": "1.7033",
      "volume": "1501707",
      "turnover": "2557885.21",
      "trades": "651"
    },
    {
      "date": "2025-02-06",
      "bid": "1.708",
      "ask": "1.714",
      "open": "1.712",
      "high": "1.722",
      "low": "1.692",
      "close": "1.704",
      "average": "1.7057",
      "volume": "969192",
      "turnover": "1653084.23",
      "trades": "400"
    },
    {
      "date": "2025-02-07",
      "bid": "1.668",
      "ask": "1.68",
      "open": "1.708",
      "high": "1.708",
      "low": "1.658",
      "close": "1.664",
      "average": "1.6718",
      "volume": "1552866",
      "turnover": "2596157.25",
      "trades": "686"
    },
    {
      "date": "2025-02-10",
      "bid": "1.654",
      "ask": "1.666",
      "open": "1.63",
      "high": "1.688",
      "low": "1.63",
      "close": "1.658",
      "average": "1.6665",
      "volume": "1196443",
      "turnover": "1993925.28",
      "trades": "433"
    },
    {
      "date": "2025-02-11",
      "bid": "1.696",
      "ask": "1.702",
      "open": "1.668",
      "high": "1.71",
      "low": "1.664",
      "close": "1.702",
      "average": "1.6857",
      "volume": "993258",
      "turnover": "1674550.28",
      "trades": "413"
    },
    {
      "date": "2025-02-12",
      "bid": "1.702",
      "ask": "1.712",
      "open": "1.712",
      "high": "1.726",
      "low": "1.69",
      "close": "1.702",
      "average": "1.7013",
      "volume": "1199472",
      "turnover": "2040817.7",
      "trades": "333"
    },
    {
      "date": "2025-02-13",
      "bid": "1.74",
      "ask": "1.744",
      "open": "1.702",
      "high": "1.758",
      "low": "1.702",
      "close": "1.74",
      "average": "1.7387",
      "volume": "1300452",
      "turnover": "2261582.99",
      "trades": "362"
    },
    {
      "date": "2025-02-14",
      "bid": "1.724",
      "ask": "1.736",
      "open": "1.738",
      "high": "1.744",
      "low": "1.71",
      "close": "1.722",
      "average": "1.7286",
      "volume": "1790252",
      "turnover": "3096443.73",
      "trades": "399"
    },
    {
      "date": "2025-02-17",
      "bid": "1.734",
      "ask": "1.746",
      "open": "1.728",
      "high": "1.756",
      "low": "1.722",
      "close": "1.732",
      "average": "1.735",
      "volume": "1143391",
      "turnover": "1984388.04",
      "trades": "398"
    },
    {
      "date": "2025-02-18",
      "bid": "1.742",
      "ask": "1.75",
      "open": "1.746",
      "high": "1.754",
      "low": "1.712",
      "close": "1.748",
      "average": "1.7353",
      "volume": "1196452",
      "turnover": "2076434",
      "trades": "326"
    },
    {
      "date": "2025-02-19",
      "bid": "1.676",
      "ask": "1.682",
      "open": "1.756",
      "high": "1.76",
      "low": "1.67",
      "close": "1.682",
      "average": "1.6981",
      "volume": "2182117",
      "turnover": "3704730.53",
      "trades": "563"
    },
    {
      "date": "2025-02-20",
      "bid": "1.732",
      "ask": "1.742",
      "open": "1.712",
      "high": "1.78",
      "low": "1.69",
      "close": "1.734",
      "average": "1.6923",
      "volume": "77598355",
      "turnover": "131335375.86",
      "trades": "620"
    },
    {
      "date": "2025-02-21",
      "bid": "1.70",
      "ask": "1.708",
      "open": "1.736",
      "high": "1.772",
      "low": "1.696",
      "close": "1.702",
      "average": "1.7299",
      "volume": "3309013",
      "turnover": "5726628.17",
      "trades": "837"
    },
    {
      "date": "2025-02-24",
      "bid": "1.70",
      "ask": "1.718",
      "open": "1.71",
      "high": "1.722",
      "low": "1.674",
      "close": "1.71",
      "average": "1.6987",
      "volume": "1995978",
      "turnover": "3390588.75",
      "trades": "526"
    },
    {
      "date": "2025-02-25",
      "bid": "1.688",
      "ask": "1.696",
      "open": "1.70",
      "high": "1.724",
      "low": "1.684",
      "close": "1.684",
      "average": "1.705",
      "volume": "1402808",
      "turnover": "2391885.27",
      "trades": "392"
    },
    {
      "date": "2025-02-26",
      "bid": "1.736",
      "ask": "1.742",
      "open": "1.692",
      "high": "1.742",
      "low": "1.692",
      "close": "1.734",
      "average": "1.7212",
      "volume": "1314779",
      "turnover": "2262114.66",
      "trades": "408"
    },
    {
      "date": "2025-02-27",
      "bid": "1.712",
      "ask": "1.718",
      "open": "1.742",
      "high": "1.742",
      "low": "1.71",
      "close": "1.71",
      "average": "1.7181",
      "volume": "562944",
      "turnover": "967245.97",
      "trades": "228"
    },
    {
      "date": "2025-02-28",
      "bid": "1.686",
      "ask": "1.698",
      "open": "1.698",
      "high": "1.706",
      "low": "1.678",
      "close": "1.684",
      "average": "1.6913",
      "volume": "801369",
      "turnover": "1355412.71",
      "trades": "381"
    },
    {
      "date": "2025-03-03",
      "bid": "1.714",
      "ask": "1.718",
      "open": "1.714",
      "high": "1.764",
      "low": "1.706",
      "close": "1.72",
      "average": "1.7276",
      "volume": "2547977",
      "turnover": "4401780.07",
      "trades": "600"
    },
    {
      "date": "2025-03-04",
      "bid": "1.66",
      "ask": "1.678",
      "open": "1.718",
      "high": "1.718",
      "low": "1.648",
      "close": "1.654",
      "average": "1.6723",
      "volume": "1127602",
      "turnover": "1885658.51",
      "trades": "480"
    },
    {
      "date": "2025-03-05",
      "bid": "1.652",
      "ask": "1.67",
      "open": "1.678",
      "high": "1.698",
      "low": "1.646",
      "close": "1.666",
      "average": "1.6748",
      "volume": "703376",
      "turnover": "1177992.69",
      "trades": "304"
    },
    {
      "date": "2025-03-06",
      "bid": "1.614",
      "ask": "1.622",
      "open": "1.652",
      "high": "1.68",
      "low": "1.614",
      "close": "1.614",
      "average": "1.6351",
      "volume": "1283838",
      "turnover": "2099320.24",
      "trades": "581"
    },
    {
      "date": "2025-03-07",
      "bid": "1.636",
      "ask": "1.65",
      "open": "1.624",
      "high": "1.656",
      "low": "1.61",
      "close": "1.64",
      "average": "1.6312",
      "volume": "772082",
      "turnover": "1259449",
      "trades": "322"
    },
    {
      "date": "2025-03-10",
      "bid": "1.63",
      "ask": "1.634",
      "open": "1.65",
      "high": "1.66",
      "low": "1.622",
      "close": "1.628",
      "average": "1.6363",
      "volume": "559941",
      "turnover": "916303.14",
      "trades": "252"
    },
    {
      "date": "2025-03-11",
      "bid": "1.586",
      "ask": "1.594",
      "open": "1.634",
      "high": "1.634",
      "low": "1.584",
      "close": "1.60",
      "average": "1.6007",
      "volume": "1624378",
      "turnover": "2600093.06",
      "trades": "572"
    },
    {
      "date": "2025-03-12",
      "bid": "1.604",
      "ask": "1.624",
      "open": "1.594",
      "high": "1.64",
      "low": "1.594",
      "close": "1.614",
      "average": "1.6198",
      "volume": "935697",
      "turnover": "1515698.47",
      "trades": "370"
    },
    {
      "date": "2025-03-13",
      "bid": "1.602",
      "ask": "1.608",
      "open": "1.624",
      "high": "1.638",
      "low": "1.60",
      "close": "1.606",
      "average": "1.6175",
      "volume": "475135",
      "turnover": "768604.2",
      "trades": "277"
    },
    {
      "date": "2025-03-14",
      "bid": "1.652",
      "ask": "1.662",
      "open": "1.602",
      "high": "1.674",
      "low": "1.602",
      "close": "1.658",
      "average": "1.6552",
      "volume": "872901",
      "turnover": "1444614.95",
      "trades": "381"
    },
    {
      "date": "2025-03-17",
      "bid": "1.668",
      "ask": "1.672",
      "open": "1.652",
      "high": "1.674",
      "low": "1.646",
      "close": "1.672",
      "average": "1.658",
      "volume": "364817",
      "turnover": "604878.62",
      "trades": "216"
    },
    {
      "date": "2025-03-18",
      "bid": "1.632",
      "ask": "1.638",
      "open": "1.67",
      "high": "1.686",
      "low": "1.632",
      "close": "1.664",
      "average": "1.6626",
      "volume": "925211",
      "turnover": "1538332.76",
      "trades": "325"
    },
    {
      "date": "2025-03-19",
      "bid": "1.63",
      "ask": "1.636",
      "open": "1.64",
      "high": "1.66",
      "low": "1.632",
      "close": "1.632",
      "average": "1.6436",
      "volume": "529530",
      "turnover": "870410.33",
      "trades": "258"
    },
    {
      "date": "2025-03-20",
      "bid": "1.638",
      "ask": "1.65",
      "open": "1.642",
      "high": "1.652",
      "low": "1.616",
      "close": "1.652",
      "average": "1.6297",
      "volume": "1414785",
      "turnover": "2305525.47",
      "trades": "287"
    },
    {
      "date": "2025-03-21",
      "bid": "1.75",
      "ask": "1.756",
      "open": "1.65",
      "high": "1.802",
      "low": "1.64",
      "close": "1.802",
      "average": "1.7738",
      "volume": "4681605",
      "turnover": "8296346.28",
      "trades": "642"
    },
    {
      "date": "2025-03-24",
      "bid": "1.734",
      "ask": "1.746",
      "open": "1.754",
      "high": "1.764",
      "low": "1.722",
      "close": "1.738",
      "average": "1.7431",
      "volume": "1388473",
      "turnover": "2420511.79",
      "trades": "433"
    },
    {
      "date": "2025-03-25",
      "bid": "1.744",
      "ask": "1.774",
      "open": "1.746",
      "high": "1.776",
      "low": "1.702",
      "close": "1.752",
      "average": "1.735",
      "volume": "856806",
      "turnover": "1486473.24",
      "trades": "306"
    },
    {
      "date": "2025-03-26",
      "bid": "1.722",
      "ask": "1.734",
      "open": "1.756",
      "high": "1.766",
      "low": "1.696",
      "close": "1.72",
      "average": "1.7246",
      "volume": "1346618",
      "turnover": "2322365.43",
      "trades": "358"
    },
    {
      "date": "2025-03-27",
      "bid": "1.73",
      "ask": "1.736",
      "open": "1.702",
      "high": "1.74",
      "low": "1.682",
      "close": "1.734",
      "average": "1.72",
      "volume": "1510629",
      "turnover": "2598265.69",
      "trades": "369"
    },
    {
      "date": "2025-03-28",
      "bid": "1.688",
      "ask": "1.698",
      "open": "1.73",
      "high": "1.74",
      "low": "1.686",
      "close": "1.69",
      "average": "1.7077",
      "volume": "812641",
      "turnover": "1387764.52",
      "trades": "227"
    },
    {
      "date": "2025-03-31",
      "bid": "1.666",
      "ask": "1.684",
      "open": "1.686",
      "high": "1.686",
      "low": "1.65",
      "close": "1.68",
      "average": "1.668",
      "volume": "947320",
      "turnover": "1580281.26",
      "trades": "292"
    },
    {
      "date": "2025-04-01",
      "bid": "1.692",
      "ask": "1.708",
      "open": "1.674",
      "high": "1.724",
      "low": "1.674",
      "close": "1.70",
      "average": "1.7018",
      "volume": "161735",
      "turnover": "275248.26",
      "trades": "112"
    },
    {
      "date": "2025-04-02",
      "bid": "1.674",
      "ask": "1.686",
      "open": "1.672",
      "high": "1.70",
      "low": "1.644",
      "close": "1.672",
      "average": "1.6746",
      "volume": "1016551",
      "turnover": "1702290.64",
      "trades": "424"
    },
    {
      "date": "2025-04-03",
      "bid": "1.646",
      "ask": "1.656",
      "open": "1.642",
      "high": "1.70",
      "low": "1.628",
      "close": "1.656",
      "average": "1.6561",
      "volume": "1794432",
      "turnover": "2971836.43",
      "trades": "441"
    },
    {
      "date": "2025-04-04",
      "bid": "1.564",
      "ask": "1.574",
      "open": "1.646",
      "high": "1.65",
      "low": "1.54",
      "close": "1.55",
      "average": "1.5745",
      "volume": "2121903",
      "turnover": "3341962.37",
      "trades": "566"
    },
    {
      "date": "2025-04-07",
      "bid": "1.502",
      "ask": "1.558",
      "open": "1.498",
      "high": "1.584",
      "low": "1.416",
      "close": "1.526",
      "average": "1.4854",
      "volume": "2839217",
      "turnover": "4215572.42",
      "trades": "706"
    },
    {
      "date": "2025-04-08",
      "bid": "1.552",
      "ask": "1.576",
      "open": "1.558",
      "high": "1.60",
      "low": "1.524",
      "close": "1.58",
      "average": "1.5615",
      "volume": "1590786",
      "turnover": "2484200.4",
      "trades": "395"
    },
    {
      "date": "2025-04-09",
      "bid": "1.522",
      "ask": "1.568",
      "open": "1.558",
      "high": "1.568",
      "low": "1.496",
      "close": "1.56",
      "average": "1.5288",
      "volume": "1672217",
      "turnover": "2556491.04",
      "trades": "422"
    },
    {
      "date": "2025-04-10",
      "bid": "1.632",
      "ask": "1.656",
      "open": "1.65",
      "high": "1.682",
      "low": "1.602",
      "close": "1.652",
      "average": "1.649",
      "volume": "1624053",
      "turnover": "2679268.99",
      "trades": "527"
    },
    {
      "date": "2025-04-11",
      "bid": "1.752",
      "ask": "1.76",
      "open": "1.704",
      "high": "1.768",
      "low": "1.692",
      "close": "1.758",
      "average": "1.7302",
      "volume": "2569039",
      "turnover": "4444942.95",
      "trades": "575"
    },
    {
      "date": "2025-04-14",
      "bid": "1.844",
      "ask": "1.856",
      "open": "1.804",
      "high": "1.854",
      "low": "1.78",
      "close": "1.85",
      "average": "1.8178",
      "volume": "1595578",
      "turnover": "2900185.6",
      "trades": "398"
    },
    {
      "date": "2025-04-15",
      "bid": "1.822",
      "ask": "1.846",
      "open": "1.844",
      "high": "1.868",
      "low": "1.80",
      "close": "1.844",
      "average": "1.8391",
      "volume": "1357616",
      "turnover": "2496643.22",
      "trades": "303"
    },
    {
      "date": "2025-04-16",
      "bid": "1.856",
      "ask": "1.86",
      "open": "1.83",
      "high": "1.882",
      "low": "1.774",
      "close": "1.874",
      "average": "1.8332",
      "volume": "2405367",
      "turnover": "4409401.19",
      "trades": "438"
    },
    {
      "date": "2025-04-17",
      "bid": "1.892",
      "ask": "1.902",
      "open": "1.878",
      "high": "1.938",
      "low": "1.86",
      "close": "1.89",
      "average": "1.8988",
      "volume": "1461581",
      "turnover": "2775126.54",
      "trades": "324"
    },
    {
      "date": "2025-04-22",
      "bid": "1.88",
      "ask": "1.89",
      "open": "1.89",
      "high": "1.938",
      "low": "1.862",
      "close": "1.898",
      "average": "1.901",
      "volume": "1186393",
      "turnover": "2255238.77",
      "trades": "346"
    },
    {
      "date": "2025-04-23",
      "bid": "1.916",
      "ask": "1.948",
      "open": "1.892",
      "high": "1.956",
      "low": "1.884",
      "close": "1.948",
      "average": "1.9264",
      "volume": "1927402",
      "turnover": "3712852.48",
      "trades": "315"
    },
    {
      "date": "2025-04-24",
      "bid": "1.914",
      "ask": "1.948",
      "open": "1.948",
      "high": "1.962",
      "low": "1.92",
      "close": "1.962",
      "average": "1.9473",
      "volume": "861027",
      "turnover": "1676648.5",
      "trades": "287"
    },
    {
      "date": "2025-04-25",
      "bid": "1.982",
      "ask": "1.99",
      "open": "1.95",
      "high": "1.996",
      "low": "1.936",
      "close": "1.996",
      "average": "1.9728",
      "volume": "1243374",
      "turnover": "2452904.49",
      "trades": "328"
    },
    {
      "date": "2025-04-28",
      "bid": "2.005",
      "ask": "2.02",
      "open": "1.994",
      "high": "2.02",
      "low": "1.956",
      "close": "2.005",
      "average": "1.9944",
      "volume": "1113032",
      "turnover": "2219782.4",
      "trades": "309"
    },
    {
      "date": "2025-04-29",
      "bid": "1.982",
      "ask": "1.994",
      "open": "2.00",
      "high": "2.015",
      "low": "1.98",
      "close": "1.996",
      "average": "1.9996",
      "volume": "948294",
      "turnover": "1896251.19",
      "trades": "256"
    },
    {
      "date": "2025-04-30",
      "bid": "2.03",
      "ask": "2.045",
      "open": "1.98",
      "high": "2.05",
      "low": "1.98",
      "close": "2.05",
      "average": "2.016",
      "volume": "974356",
      "turnover": "1964306.88",
      "trades": "274"
    },
    {
      "date": "2025-05-02",
      "bid": "1.988",
      "ask": "2.00",
      "open": "2.025",
      "high": "2.05",
      "low": "1.954",
      "close": "2.00",
      "average": "2.0157",
      "volume": "1452481",
      "turnover": "2927210.42",
      "trades": "438"
    },
    {
      "date": "2025-05-05",
      "bid": "1.984",
      "ask": "1.998",
      "open": "2.005",
      "high": "2.01",
      "low": "1.966",
      "close": "1.992",
      "average": "1.9895",
      "volume": "694270",
      "turnover": "1381225.25",
      "trades": "228"
    },
    {
      "date": "2025-05-06",
      "bid": "1.974",
      "ask": "1.984",
      "open": "2.005",
      "high": "2.01",
      "low": "1.962",
      "close": "1.974",
      "average": "1.9889",
      "volume": "1002042",
      "turnover": "1992280.01",
      "trades": "264"
    },
    {
      "date": "2025-05-07",
      "bid": "1.98",
      "ask": "1.996",
      "open": "1.984",
      "high": "2.035",
      "low": "1.98",
      "close": "1.996",
      "average": "2.001",
      "volume": "1082063",
      "turnover": "2165120.22",
      "trades": "298"
    },
    {
      "date": "2025-05-08",
      "bid": "1.932",
      "ask": "1.944",
      "open": "1.994",
      "high": "2.01",
      "low": "1.926",
      "close": "1.932",
      "average": "1.9744",
      "volume": "1335919",
      "turnover": "2637752.63",
      "trades": "406"
    },
    {
      "date": "2025-05-09",
      "bid": "1.934",
      "ask": "1.948",
      "open": "1.932",
      "high": "1.974",
      "low": "1.91",
      "close": "1.948",
      "average": "1.94",
      "volume": "954392",
      "turnover": "1851398.11",
      "trades": "201"
    },
    {
      "date": "2025-05-12",
      "bid": "1.986",
      "ask": "1.988",
      "open": "1.962",
      "high": "2.015",
      "low": "1.95",
      "close": "1.986",
      "average": "1.9913",
      "volume": "887091",
      "turnover": "1766419.5",
      "trades": "318"
    },
    {
      "date": "2025-05-13",
      "bid": "1.952",
      "ask": "1.978",
      "open": "1.99",
      "high": "2.015",
      "low": "1.952",
      "close": "1.956",
      "average": "1.9774",
      "volume": "312649",
      "turnover": "618309.69",
      "trades": "187"
    },
    {
      "date": "2025-05-14",
      "bid": "1.962",
      "ask": "1.98",
      "open": "1.958",
      "high": "2.025",
      "low": "1.956",
      "close": "1.968",
      "average": "1.9922",
      "volume": "1750676",
      "turnover": "3487834.62",
      "trades": "379"
    },
    {
      "date": "2025-05-15",
      "bid": "1.972",
      "ask": "1.99",
      "open": "1.978",
      "high": "2.00",
      "low": "1.97",
      "close": "1.988",
      "average": "1.9854",
      "volume": "722310",
      "turnover": "1434097.55",
      "trades": "206"
    },
    {
      "date": "2025-05-16",
      "bid": "1.944",
      "ask": "1.954",
      "open": "1.992",
      "high": "2.015",
      "low": "1.932",
      "close": "1.95",
      "average": "1.9948",
      "volume": "11081695",
      "turnover": "22105979.87",
      "trades": "307"
    },
    {
      "date": "2025-05-19",
      "bid": "1.93",
      "ask": "1.944",
      "open": "1.952",
      "high": "1.968",
      "low": "1.922",
      "close": "1.944",
      "average": "1.9442",
      "volume": "446997",
      "turnover": "869047.61",
      "trades": "167"
    },
    {
      "date": "2025-05-20",
      "bid": "1.916",
      "ask": "1.928",
      "open": "1.902",
      "high": "1.952",
      "low": "1.902",
      "close": "1.922",
      "average": "1.9306",
      "volume": "732538",
      "turnover": "1414268.74",
      "trades": "258"
    },
    {
      "date": "2025-05-21",
      "bid": "1.952",
      "ask": "1.966",
      "open": "1.952",
      "high": "1.99",
      "low": "1.904",
      "close": "1.954",
      "average": "1.9559",
      "volume": "1043809",
      "turnover": "2040525.14",
      "trades": "297"
    },
    {
      "date": "2025-05-22",
      "bid": "1.942",
      "ask": "1.96",
      "open": "1.966",
      "high": "1.984",
      "low": "1.94",
      "close": "1.954",
      "average": "1.9589",
      "volume": "663751",
      "turnover": "1299947.5",
      "trades": "235"
    },
    {
      "date": "2025-05-23",
      "bid": "1.92",
      "ask": "1.93",
      "open": "1.982",
      "high": "1.99",
      "low": "1.902",
      "close": "1.92",
      "average": "1.9446",
      "volume": "1254139",
      "turnover": "2438619.64",
      "trades": "319"
    },
    {
      "date": "2025-05-26",
      "bid": "1.928",
      "ask": "1.934",
      "open": "1.904",
      "high": "1.958",
      "low": "1.904",
      "close": "1.928",
      "average": "1.9352",
      "volume": "933263",
      "turnover": "1806041.05",
      "trades": "227"
    },
    {
      "date": "2025-05-27",
      "bid": "1.95",
      "ask": "1.954",
      "open": "1.934",
      "high": "1.986",
      "low": "1.928",
      "close": "1.964",
      "average": "1.9578",
      "volume": "771286",
      "turnover": "1510036.14",
      "trades": "216"
    },
    {
      "date": "2025-05-28",
      "bid": "1.92",
      "ask": "1.924",
      "open": "1.964",
      "high": "1.976",
      "low": "1.902",
      "close": "1.91",
      "average": "1.9261",
      "volume": "822929",
      "turnover": "1584772.64",
      "trades": "266"
    },
    {
      "date": "2025-05-30",
      "bid": "1.892",
      "ask": "1.898",
      "open": "1.922",
      "high": "1.96",
      "low": "1.89",
      "close": "1.908",
      "average": "1.9243",
      "volume": "1369179",
      "turnover": "2634805.58",
      "trades": "358"
    },
    {
      "date": "2025-06-02",
      "bid": "1.87",
      "ask": "1.88",
      "open": "1.90",
      "high": "1.914",
      "low": "1.866",
      "close": "1.872",
      "average": "1.881",
      "volume": "1067600",
      "turnover": "2008261.26",
      "trades": "363"
    },
    {
      "date": "2025-06-03",
      "bid": "1.894",
      "ask": "1.906",
      "open": "1.89",
      "high": "1.932",
      "low": "1.856",
      "close": "1.896",
      "average": "1.8877",
      "volume": "1020535",
      "turnover": "1926577.73",
      "trades": "301"
    },
    {
      "date": "2025-06-04",
      "bid": "1.93",
      "ask": "1.95",
      "open": "1.902",
      "high": "1.944",
      "low": "1.888",
      "close": "1.938",
      "average": "1.9084",
      "volume": "798039",
      "turnover": "1523039.95",
      "trades": "254"
    },
    {
      "date": "2025-06-05",
      "bid": "1.90",
      "ask": "1.91",
      "open": "1.95",
      "high": "1.95",
      "low": "1.896",
      "close": "1.896",
      "average": "1.9248",
      "volume": "806700",
      "turnover": "1552769.69",
      "trades": "253"
    },
    {
      "date": "2025-06-09",
      "bid": "1.894",
      "ask": "1.91",
      "open": "1.882",
      "high": "1.946",
      "low": "1.882",
      "close": "1.898",
      "average": "1.9099",
      "volume": "603154",
      "turnover": "1152012.23",
      "trades": "207"
    },
    {
      "date": "2025-06-10",
      "bid": "1.892",
      "ask": "1.90",
      "open": "1.894",
      "high": "1.914",
      "low": "1.892",
      "close": "1.90",
      "average": "1.9017",
      "volume": "505990",
      "turnover": "962223.08",
      "trades": "187"
    },
    {
      "date": "2025-06-11",
      "bid": "1.884",
      "ask": "1.896",
      "open": "1.902",
      "high": "1.92",
      "low": "1.89",
      "close": "1.89",
      "average": "1.9062",
      "volume": "659657",
      "turnover": "1257446.34",
      "trades": "234"
    },
    {
      "date": "2025-06-12",
      "bid": "1.834",
      "ask": "1.856",
      "open": "1.892",
      "high": "1.902",
      "low": "1.84",
      "close": "1.84",
      "average": "1.8741",
      "volume": "752127",
      "turnover": "1409583.57",
      "trades": "222"
    },
    {
      "date": "2025-06-13",
      "bid": "1.784",
      "ask": "1.808",
      "open": "1.812",
      "high": "1.82",
      "low": "1.78",
      "close": "1.796",
      "average": "1.796",
      "volume": "1845861",
      "turnover": "3315259.06",
      "trades": "390"
    },
    {
      "date": "2025-06-16",
      "bid": "1.782",
      "ask": "1.79",
      "open": "1.784",
      "high": "1.808",
      "low": "1.778",
      "close": "1.778",
      "average": "1.7936",
      "volume": "924930",
      "turnover": "1658999.85",
      "trades": "212"
    },
    {
      "date": "2025-06-17",
      "bid": "1.742",
      "ask": "1.754",
      "open": "1.78",
      "high": "1.784",
      "low": "1.738",
      "close": "1.744",
      "average": "1.7566",
      "volume": "878273",
      "turnover": "1542748.9",
      "trades": "247"
    },
    {
      "date": "2025-06-18",
      "bid": "1.786",
      "ask": "1.804",
      "open": "1.748",
      "high": "1.818",
      "low": "1.738",
      "close": "1.798",
      "average": "1.7815",
      "volume": "852343",
      "turnover": "1518600.62",
      "trades": "213"
    },
    {
      "date": "2025-06-19",
      "bid": "1.76",
      "ask": "1.786",
      "open": "1.804",
      "high": "1.804",
      "low": "1.756",
      "close": "1.764",
      "average": "1.7718",
      "volume": "464452",
      "turnover": "822867.4",
      "trades": "162"
    },
    {
      "date": "2025-06-23",
      "bid": "1.742",
      "ask": "1.758",
      "open": "1.762",
      "high": "1.774",
      "low": "1.722",
      "close": "1.754",
      "average": "1.7481",
      "volume": "2000696",
      "turnover": "3497506.68",
      "trades": "557"
    },
    {
      "date": "2025-06-24",
      "bid": "1.802",
      "ask": "1.828",
      "open": "1.742",
      "high": "1.856",
      "low": "1.742",
      "close": "1.826",
      "average": "1.8241",
      "volume": "1444061",
      "turnover": "2634186.92",
      "trades": "360"
    },
    {
      "date": "2025-06-25",
      "bid": "1.854",
      "ask": "1.86",
      "open": "1.85",
      "high": "1.872",
      "low": "1.838",
      "close": "1.862",
      "average": "1.8554",
      "volume": "704862",
      "turnover": "1307860.15",
      "trades": "185"
    },
    {
      "date": "2025-06-26",
      "bid": "1.864",
      "ask": "1.876",
      "open": "1.862",
      "high": "1.892",
      "low": "1.86",
      "close": "1.884",
      "average": "1.8786",
      "volume": "474207",
      "turnover": "890803.55",
      "trades": "180"
    },
    {
      "date": "2025-06-27",
      "bid": "1.864",
      "ask": "1.868",
      "open": "1.89",
      "high": "1.90",
      "low": "1.86",
      "close": "1.872",
      "average": "1.8726",
      "volume": "855970",
      "turnover": "1602939.75",
      "trades": "213"
    },
    {
      "date": "2025-06-30",
      "bid": "1.856",
      "ask": "1.86",
      "open": "1.83",
      "high": "1.872",
      "low": "1.824",
      "close": "1.856",
      "average": "1.8438",
      "volume": "628588",
      "turnover": "1158682.12",
      "trades": "254"
    },
    {
      "date": "2025-07-01",
      "bid": "1.846",
      "ask": "1.852",
      "open": "1.856",
      "high": "1.876",
      "low": "1.834",
      "close": "1.85",
      "average": "1.85",
      "volume": "681977",
      "turnover": "1261690.57",
      "trades": "257"
    },
    {
      "date": "2025-07-02",
      "bid": "1.888",
      "ask": "1.896",
      "open": "1.852",
      "high": "1.898",
      "low": "1.826",
      "close": "1.898",
      "average": "1.8571",
      "volume": "662276",
      "turnover": "1230132.35",
      "trades": "226"
    },
    {
      "date": "2025-07-03",
      "bid": "1.966",
      "ask": "1.972",
      "open": "1.898",
      "high": "1.992",
      "low": "1.898",
      "close": "1.978",
      "average": "1.9632",
      "volume": "1037492",
      "turnover": "2036566.93",
      "trades": "340"
    },
    {
      "date": "2025-07-04",
      "bid": "1.952",
      "ask": "1.958",
      "open": "1.972",
      "high": "1.976",
      "low": "1.946",
      "close": "1.95",
      "average": "1.9599",
      "volume": "325450",
      "turnover": "637880.44",
      "trades": "149"
    },
    {
      "date": "2025-07-07",
      "bid": "1.95",
      "ask": "1.96",
      "open": "1.952",
      "high": "1.998",
      "low": "1.948",
      "close": "1.95",
      "average": "1.9735",
      "volume": "601781",
      "turnover": "1187760.24",
      "trades": "210"
    },
    {
      "date": "2025-07-08",
      "bid": "1.932",
      "ask": "1.952",
      "open": "1.932",
      "high": "1.966",
      "low": "1.932",
      "close": "1.94",
      "average": "1.9434",
      "volume": "429585",
      "turnover": "834942.1",
      "trades": "157"
    },
    {
      "date": "2025-07-09",
      "bid": "1.934",
      "ask": "1.94",
      "open": "1.94",
      "high": "1.946",
      "low": "1.93",
      "close": "1.93",
      "average": "1.9351",
      "volume": "301950",
      "turnover": "584319.8",
      "trades": "123"
    },
    {
      "date": "2025-07-10",
      "bid": "1.954",
      "ask": "1.968",
      "open": "1.938",
      "high": "1.972",
      "low": "1.934",
      "close": "1.964",
      "average": "1.9538",
      "volume": "511028",
      "turnover": "998487.22",
      "trades": "140"
    },
    {
      "date": "2025-07-11",
      "bid": "1.932",
      "ask": "1.94",
      "open": "1.948",
      "high": "1.964",
      "low": "1.924",
      "close": "1.93",
      "average": "1.9386",
      "volume": "500090",
      "turnover": "969522.02",
      "trades": "172"
    },
    {
      "date": "2025-07-14",
      "bid": "1.904",
      "ask": "1.922",
      "open": "1.94",
      "high": "1.94",
      "low": "1.902",
      "close": "1.922",
      "average": "1.9154",
      "volume": "326605",
      "turnover": "625523.54",
      "trades": "123"
    },
    {
      "date": "2025-07-15",
      "bid": "1.96",
      "ask": "1.97",
      "open": "1.938",
      "high": "2.00",
      "low": "1.926",
      "close": "1.982",
      "average": "1.9738",
      "volume": "1362282",
      "turnover": "2688899.57",
      "trades": "285"
    },
    {
      "date": "2025-07-16",
      "bid": "2.025",
      "ask": "2.03",
      "open": "1.992",
      "high": "2.045",
      "low": "1.95",
      "close": "2.04",
      "average": "2.0123",
      "volume": "2017553",
      "turnover": "4058698.07",
      "trades": "332"
    },
    {
      "date": "2025-07-17",
      "bid": "2.085",
      "ask": "2.10",
      "open": "2.045",
      "high": "2.12",
      "low": "2.045",
      "close": "2.11",
      "average": "2.0936",
      "volume": "1467639",
      "turnover": "3073294.13",
      "trades": "398"
    },
    {
      "date": "2025-07-18",
      "bid": "2.12",
      "ask": "2.125",
      "open": "2.12",
      "high": "2.135",
      "low": "2.095",
      "close": "2.13",
      "average": "2.1176",
      "volume": "687613",
      "turnover": "1456030.45",
      "trades": "237"
    },
    {
      "date": "2025-07-21",
      "bid": "2.075",
      "ask": "2.09",
      "open": "2.12",
      "high": "2.14",
      "low": "2.07",
      "close": "2.08",
      "average": "2.0998",
      "volume": "667856",
      "turnover": "1402489.88",
      "trades": "289"
    },
    {
      "date": "2025-07-22",
      "bid": "2.065",
      "ask": "2.085",
      "open": "2.09",
      "high": "2.10",
      "low": "2.025",
      "close": "2.085",
      "average": "2.0693",
      "volume": "884485",
      "turnover": "1830217.26",
      "trades": "242"
    },
    {
      "date": "2025-07-23",
      "bid": "2.06",
      "ask": "2.08",
      "open": "2.11",
      "high": "2.11",
      "low": "2.06",
      "close": "2.06",
      "average": "2.0862",
      "volume": "907870",
      "turnover": "1893516.15",
      "trades": "222"
    },
    {
      "date": "2025-07-24",
      "bid": "2.075",
      "ask": "2.095",
      "open": "2.08",
      "high": "2.10",
      "low": "2.07",
      "close": "2.075",
      "average": "2.0851",
      "volume": "856889",
      "turnover": "1786978.24",
      "trades": "282"
    },
    {
      "date": "2025-07-25",
      "bid": "2.075",
      "ask": "2.085",
      "open": "2.075",
      "high": "2.115",
      "low": "2.07",
      "close": "2.07",
      "average": "2.0891",
      "volume": "657909",
      "turnover": "1374343",
      "trades": "235"
    },
    {
      "date": "2025-07-28",
      "bid": "2.03",
      "ask": "2.045",
      "open": "2.075",
      "high": "2.11",
      "low": "2.03",
      "close": "2.035",
      "average": "2.0607",
      "volume": "660097",
      "turnover": "1360286.73",
      "trades": "253"
    },
    {
      "date": "2025-07-29",
      "bid": "1.996",
      "ask": "2.00",
      "open": "2.04",
      "high": "2.065",
      "low": "1.99",
      "close": "1.996",
      "average": "2.0241",
      "volume": "538732",
      "turnover": "1089745.43",
      "trades": "269"
    },
    {
      "date": "2025-07-30",
      "bid": "1.952",
      "ask": "1.96",
      "open": "1.994",
      "high": "2.00",
      "low": "1.946",
      "close": "1.96",
      "average": "1.9764",
      "volume": "854046",
      "turnover": "1688761.44",
      "trades": "273"
    },
    {
      "date": "2025-07-31",
      "bid": "1.932",
      "ask": "1.95",
      "open": "1.962",
      "high": "1.976",
      "low": "1.928",
      "close": "1.936",
      "average": "1.9492",
      "volume": "769405",
      "turnover": "1499685.27",
      "trades": "226"
    },
    {
      "date": "2025-08-01",
      "bid": "1.916",
      "ask": "1.924",
      "open": "1.912",
      "high": "1.934",
      "low": "1.90",
      "close": "1.92",
      "average": "1.9155",
      "volume": "993446",
      "turnover": "1902849.27",
      "trades": "220"
    },
    {
      "date": "2025-08-04",
      "bid": "1.906",
      "ask": "1.908",
      "open": "1.92",
      "high": "1.942",
      "low": "1.906",
      "close": "1.914",
      "average": "1.9186",
      "volume": "552055",
      "turnover": "1058788.62",
      "trades": "193"
    },
    {
      "date": "2025-08-05",
      "bid": "2.07",
      "ask": "2.08",
      "open": "1.906",
      "high": "2.095",
      "low": "1.906",
      "close": "2.085",
      "average": "2.0094",
      "volume": "1644838",
      "turnover": "3299736.89",
      "trades": "400"
    },
    {
      "date": "2025-08-06",
      "bid": "2.17",
      "ask": "2.18",
      "open": "2.095",
      "high": "2.20",
      "low": "2.095",
      "close": "2.18",
      "average": "2.1634",
      "volume": "2214867",
      "turnover": "4791371.55",
      "trades": "762"
    },
    {
      "date": "2025-08-07",
      "bid": "2.18",
      "ask": "2.185",
      "open": "2.185",
      "high": "2.205",
      "low": "2.155",
      "close": "2.185",
      "average": "2.1669",
      "volume": "1217985",
      "turnover": "2639148.61",
      "trades": "460"
    },
    {
      "date": "2025-08-08",
      "bid": "2.16",
      "ask": "2.17",
      "open": "2.185",
      "high": "2.215",
      "low": "2.155",
      "close": "2.165",
      "average": "2.1843",
      "volume": "1501813",
      "turnover": "3281256.15",
      "trades": "467"
    },
    {
      "date": "2025-08-11",
      "bid": "2.18",
      "ask": "2.19",
      "open": "2.18",
      "high": "2.20",
      "low": "2.17",
      "close": "2.175",
      "average": "2.1908",
      "volume": "1158094",
      "turnover": "2537065.18",
      "trades": "361"
    },
    {
      "date": "2025-08-12",
      "bid": "2.08",
      "ask": "2.09",
      "open": "2.175",
      "high": "2.175",
      "low": "2.07",
      "close": "2.07",
      "average": "2.1174",
      "volume": "923597",
      "turnover": "1955813.89",
      "trades": "369"
    },
    {
      "date": "2025-08-13",
      "bid": "2.095",
      "ask": "2.105",
      "open": "2.09",
      "high": "2.11",
      "low": "2.07",
      "close": "2.095",
      "average": "2.0909",
      "volume": "1057770",
      "turnover": "2211811.11",
      "trades": "304"
    },
    {
      "date": "2025-08-14",
      "bid": "2.09",
      "ask": "2.12",
      "open": "2.11",
      "high": "2.13",
      "low": "2.065",
      "close": "2.095",
      "average": "2.0951",
      "volume": "833247",
      "turnover": "1745811.26",
      "trades": "228"
    },
    {
      "date": "2025-08-15",
      "bid": "2.10",
      "ask": "2.115",
      "open": "2.09",
      "high": "2.15",
      "low": "2.09",
      "close": "2.105",
      "average": "2.1215",
      "volume": "643935",
      "turnover": "1366360.54",
      "trades": "222"
    },
    {
      "date": "2025-08-18",
      "bid": "2.10",
      "ask": "2.11",
      "open": "2.10",
      "high": "2.12",
      "low": "2.09",
      "close": "2.11",
      "average": "2.1026",
      "volume": "520481",
      "turnover": "1094233.87",
      "trades": "188"
    },
    {
      "date": "2025-08-19",
      "bid": "2.12",
      "ask": "2.14",
      "open": "2.105",
      "high": "2.15",
      "low": "2.08",
      "close": "2.115",
      "average": "2.126",
      "volume": "677935",
      "turnover": "1441159.24",
      "trades": "326"
    },
    {
      "date": "2025-08-20",
      "bid": "2.10",
      "ask": "2.11",
      "open": "2.115",
      "high": "2.12",
      "low": "2.09",
      "close": "2.095",
      "average": "2.1047",
      "volume": "540962",
      "turnover": "1138592.58",
      "trades": "192"
    },
    {
      "date": "2025-08-21",
      "bid": "2.14",
      "ask": "2.15",
      "open": "2.095",
      "high": "2.15",
      "low": "2.085",
      "close": "2.145",
      "average": "2.117",
      "volume": "572259",
      "turnover": "1211259.54",
      "trades": "213"
    },
    {
      "date": "2025-08-22",
      "bid": "2.195",
      "ask": "2.20",
      "open": "2.145",
      "high": "2.225",
      "low": "2.125",
      "close": "2.195",
      "average": "2.188",
      "volume": "1371816",
      "turnover": "2999922.75",
      "trades": "343"
    },
    {
      "date": "2025-08-25",
      "bid": "2.185",
      "ask": "2.20",
      "open": "2.19",
      "high": "2.22",
      "low": "2.18",
      "close": "2.20",
      "average": "2.1985",
      "volume": "1024225",
      "turnover": "2251707.71",
      "trades": "419"
    },
    {
      "date": "2025-08-26",
      "bid": "2.19",
      "ask": "2.20",
      "open": "2.20",
      "high": "2.225",
      "low": "2.18",
      "close": "2.195",
      "average": "2.2015",
      "volume": "985217",
      "turnover": "2168947.81",
      "trades": "365"
    },
    {
      "date": "2025-08-27",
      "bid": "2.15",
      "ask": "2.165",
      "open": "2.185",
      "high": "2.20",
      "low": "2.15",
      "close": "2.15",
      "average": "2.183",
      "volume": "573358",
      "turnover": "1251959.19",
      "trades": "275"
    },
    {
      "date": "2025-08-28",
      "bid": "2.165",
      "ask": "2.185",
      "open": "2.145",
      "high": "2.20",
      "low": "2.145",
      "close": "2.175",
      "average": "2.1678",
      "volume": "2447607",
      "turnover": "5305956.46",
      "trades": "227"
    },
    {
      "date": "2025-08-29",
      "bid": "2.12",
      "ask": "2.13",
      "open": "2.165",
      "high": "2.195",
      "low": "2.12",
      "close": "2.12",
      "average": "2.1482",
      "volume": "775218",
      "turnover": "1665664.7",
      "trades": "276"
    },
    {
      "date": "2025-09-01",
      "bid": "2.10",
      "ask": "2.115",
      "open": "2.11",
      "high": "2.13",
      "low": "2.10",
      "close": "2.10",
      "average": "2.1051",
      "volume": "1159852",
      "turnover": "2441588.37",
      "trades": "361"
    },
    {
      "date": "2025-09-02",
      "bid": "2.065",
      "ask": "2.075",
      "open": "2.10",
      "high": "2.125",
      "low": "2.045",
      "close": "2.045",
      "average": "2.0684",
      "volume": "1034545",
      "turnover": "2139903.45",
      "trades": "316"
    },
    {
      "date": "2025-09-03",
      "bid": "2.065",
      "ask": "2.07",
      "open": "2.05",
      "high": "2.09",
      "low": "2.05",
      "close": "2.075",
      "average": "2.0708",
      "volume": "942000",
      "turnover": "1950756.7",
      "trades": "277"
    },
    {
      "date": "2025-09-04",
      "bid": "2.08",
      "ask": "2.09",
      "open": "2.105",
      "high": "2.125",
      "low": "2.075",
      "close": "2.075",
      "average": "2.1054",
      "volume": "450716",
      "turnover": "948928.02",
      "trades": "154"
    },
    {
      "date": "2025-09-05",
      "bid": "2.11",
      "ask": "2.12",
      "open": "2.075",
      "high": "2.14",
      "low": "2.075",
      "close": "2.12",
      "average": "2.1156",
      "volume": "589645",
      "turnover": "1247428.22",
      "trades": "201"
    },
    {
      "date": "2025-09-08",
      "bid": "2.08",
      "ask": "2.09",
      "open": "2.13",
      "high": "2.17",
      "low": "2.08",
      "close": "2.17",
      "average": "2.1392",
      "volume": "1444080",
      "turnover": "3088339.81",
      "trades": "283"
    },
    {
      "date": "2025-09-09",
      "bid": "2.075",
      "ask": "2.08",
      "open": "2.09",
      "high": "2.14",
      "low": "2.07",
      "close": "2.07",
      "average": "2.0932",
      "volume": "1013043",
      "turnover": "2120451.31",
      "trades": "329"
    },
    {
      "date": "2025-09-10",
      "bid": "2.06",
      "ask": "2.075",
      "open": "2.075",
      "high": "2.10",
      "low": "2.045",
      "close": "2.065",
      "average": "2.0635",
      "volume": "929342",
      "turnover": "1917383.61",
      "trades": "312"
    },
    {
      "date": "2025-09-11",
      "bid": "2.065",
      "ask": "2.075",
      "open": "2.055",
      "high": "2.10",
      "low": "2.055",
      "close": "2.075",
      "average": "2.0785",
      "volume": "876347",
      "turnover": "1821001.91",
      "trades": "270"
    },
    {
      "date": "2025-09-12",
      "bid": "2.055",
      "ask": "2.07",
      "open": "2.075",
      "high": "2.09",
      "low": "2.055",
      "close": "2.055",
      "average": "2.0678",
      "volume": "610001",
      "turnover": "1260712.1",
      "trades": "222"
    },
    {
      "date": "2025-09-15",
      "bid": "2.065",
      "ask": "2.085",
      "open": "2.055",
      "high": "2.095",
      "low": "2.05",
      "close": "2.08",
      "average": "2.0739",
      "volume": "585958",
      "turnover": "1214291.8",
      "trades": "269"
    },
    {
      "date": "2025-09-16",
      "bid": "2.05",
      "ask": "2.055",
      "open": "2.065",
      "high": "2.13",
      "low": "2.04",
      "close": "2.04",
      "average": "2.0871",
      "volume": "912671",
      "turnover": "1904385.55",
      "trades": "291"
    },
    {
      "date": "2025-09-17",
      "bid": "2.07",
      "ask": "2.08",
      "open": "2.05",
      "high": "2.09",
      "low": "2.04",
      "close": "2.07",
      "average": "2.0739",
      "volume": "854622",
      "turnover": "1771940.65",
      "trades": "287"
    },
    {
      "date": "2025-09-18",
      "bid": "2.085",
      "ask": "2.105",
      "open": "2.08",
      "high": "2.11",
      "low": "2.06",
      "close": "2.085",
      "average": "2.0843",
      "volume": "695652",
      "turnover": "1449889.05",
      "trades": "254"
    },
    {
      "date": "2025-09-19",
      "bid": "2.09",
      "ask": "2.10",
      "open": "2.115",
      "high": "2.115",
      "low": "2.045",
      "close": "2.09",
      "average": "2.0877",
      "volume": "5237134",
      "turnover": "10932361.86",
      "trades": "285"
    },
    {
      "date": "2025-09-22",
      "bid": "2.255",
      "ask": "2.275",
      "open": "2.09",
      "high": "2.33",
      "low": "2.08",
      "close": "2.26",
      "average": "2.2628",
      "volume": "7097720",
      "turnover": "16049782.1",
      "trades": "1264"
    },
    {
      "date": "2025-09-23",
      "bid": "2.27",
      "ask": "2.28",
      "open": "2.31",
      "high": "2.325",
      "low": "2.26",
      "close": "2.285",
      "average": "2.2945",
      "volume": "3285738",
      "turnover": "7538497.81",
      "trades": "674"
    },
    {
      "date": "2025-09-24",
      "bid": "2.265",
      "ask": "2.28",
      "open": "2.285",
      "high": "2.305",
      "low": "2.25",
      "close": "2.27",
      "average": "2.2779",
      "volume": "1737841",
      "turnover": "3958605.17",
      "trades": "426"
    },
    {
      "date": "2025-09-25",
      "bid": "2.19",
      "ask": "2.195",
      "open": "2.255",
      "high": "2.275",
      "low": "2.19",
      "close": "2.19",
      "average": "2.222",
      "volume": "1549233",
      "turnover": "3443609.62",
      "trades": "432"
    },
    {
      "date": "2025-09-26",
      "bid": "2.22",
      "ask": "2.245",
      "open": "2.19",
      "high": "2.25",
      "low": "2.175",
      "close": "2.25",
      "average": "2.2111",
      "volume": "2026040",
      "turnover": "4479698.01",
      "trades": "438"
    },
    {
      "date": "2025-09-29",
      "bid": "2.195",
      "ask": "2.21",
      "open": "2.245",
      "high": "2.265",
      "low": "2.185",
      "close": "2.20",
      "average": "2.2158",
      "volume": "853304",
      "turnover": "1890779.52",
      "trades": "377"
    },
    {
      "date": "2025-09-30",
      "bid": "2.145",
      "ask": "2.15",
      "open": "2.195",
      "high": "2.205",
      "low": "2.13",
      "close": "2.15",
      "average": "2.1595",
      "volume": "1277466",
      "turnover": "2759042.41",
      "trades": "409"
    },
    {
      "date": "2025-10-01",
      "bid": "2.175",
      "ask": "2.185",
      "open": "2.155",
      "high": "2.19",
      "low": "2.13",
      "close": "2.17",
      "average": "2.16",
      "volume": "693548",
      "turnover": "1498839.12",
      "trades": "229"
    },
    {
      "date": "2025-10-02",
      "bid": "2.245",
      "ask": "2.255",
      "open": "2.18",
      "high": "2.26",
      "low": "2.18",
      "close": "2.26",
      "average": "2.2271",
      "volume": "1617746",
      "turnover": "3602922.95",
      "trades": "400"
    },
    {
      "date": "2025-10-03",
      "bid": "2.305",
      "ask": "2.32",
      "open": "2.245",
      "high": "2.375",
      "low": "2.245",
      "close": "2.32",
      "average": "2.3135",
      "volume": "1862436",
      "turnover": "4308867.83",
      "trades": "538"
    },
    {
      "date": "2025-10-06",
      "bid": "2.27",
      "ask": "2.28",
      "open": "2.30",
      "high": "2.30",
      "low": "2.25",
      "close": "2.265",
      "average": "2.2657",
      "volume": "679982",
      "turnover": "1540556.57",
      "trades": "280"
    },
    {
      "date": "2025-10-07",
      "bid": "2.26",
      "ask": "2.275",
      "open": "2.265",
      "high": "2.285",
      "low": "2.24",
      "close": "2.26",
      "average": "2.2608",
      "volume": "712020",
      "turnover": "1609622.35",
      "trades": "262"
    },
    {
      "date": "2025-10-08",
      "bid": "2.22",
      "ask": "2.23",
      "open": "2.255",
      "high": "2.275",
      "low": "2.22",
      "close": "2.225",
      "average": "2.25",
      "volume": "796364",
      "turnover": "1791811.02",
      "trades": "202"
    },
    {
      "date": "2025-10-09",
      "bid": "2.225",
      "ask": "2.24",
      "open": "2.235",
      "high": "2.295",
      "low": "2.22",
      "close": "2.23",
      "average": "2.2462",
      "volume": "1885435",
      "turnover": "4235261.21",
      "trades": "401"
    },
    {
      "date": "2025-10-10",
      "bid": "2.235",
      "ask": "2.245",
      "open": "2.24",
      "high": "2.26",
      "low": "2.23",
      "close": "2.23",
      "average": "2.2433",
      "volume": "870397",
      "turnover": "1952674.81",
      "trades": "260"
    },
    {
      "date": "2025-10-13",
      "bid": "2.245",
      "ask": "2.255",
      "open": "2.215",
      "high": "2.29",
      "low": "2.205",
      "close": "2.255",
      "average": "2.2526",
      "volume": "2320502",
      "turnover": "5227146.44",
      "trades": "693"
    },
    {
      "date": "2025-10-14",
      "bid": "2.305",
      "ask": "2.32",
      "open": "2.26",
      "high": "2.32",
      "low": "2.23",
      "close": "2.30",
      "average": "2.2817",
      "volume": "2357164",
      "turnover": "5378154.7",
      "trades": "621"
    },
    {
      "date": "2025-10-15",
      "bid": "2.30",
      "ask": "2.305",
      "open": "2.365",
      "high": "2.39",
      "low": "2.245",
      "close": "2.295",
      "average": "2.3216",
      "volume": "2702697",
      "turnover": "6275867.95",
      "trades": "694"
    },
    {
      "date": "2025-10-16",
      "bid": "2.345",
      "ask": "2.36",
      "open": "2.33",
      "high": "2.40",
      "low": "2.31",
      "close": "2.345",
      "average": "2.356",
      "volume": "1607174",
      "turnover": "3786004.89",
      "trades": "550"
    },
    {
      "date": "2025-10-17",
      "bid": "2.26",
      "ask": "2.27",
      "open": "2.35",
      "high": "2.35",
      "low": "2.25",
      "close": "2.255",
      "average": "2.283",
      "volume": "2010424",
      "turnover": "4589323.55",
      "trades": "568"
    },
    {
      "date": "2025-10-20",
      "bid": "2.265",
      "ask": "2.275",
      "open": "2.295",
      "high": "2.295",
      "low": "2.24",
      "close": "2.26",
      "average": "2.2615",
      "volume": "571440",
      "turnover": "1292416.48",
      "trades": "218"
    },
    {
      "date": "2025-10-21",
      "bid": "2.265",
      "ask": "2.275",
      "open": "2.275",
      "high": "2.295",
      "low": "2.24",
      "close": "2.265",
      "average": "2.2615",
      "volume": "641057",
      "turnover": "1449775.86",
      "trades": "279"
    },
    {
      "date": "2025-10-22",
      "bid": "2.295",
      "ask": "2.30",
      "open": "2.33",
      "high": "2.375",
      "low": "2.245",
      "close": "2.29",
      "average": "2.3166",
      "volume": "2242629",
      "turnover": "5196133.51",
      "trades": "682"
    },
    {
      "date": "2025-10-23",
      "bid": "2.335",
      "ask": "2.35",
      "open": "2.335",
      "high": "2.36",
      "low": "2.29",
      "close": "2.345",
      "average": "2.3215",
      "volume": "1054746",
      "turnover": "2448370.48",
      "trades": "377"
    },
    {
      "date": "2025-10-24",
      "bid": "2.325",
      "ask": "2.335",
      "open": "2.35",
      "high": "2.36",
      "low": "2.31",
      "close": "2.32",
      "average": "2.3326",
      "volume": "738621",
      "turnover": "1722891.8",
      "trades": "343"
    },
    {
      "date": "2025-10-27",
      "bid": "2.31",
      "ask": "2.32",
      "open": "2.32",
      "high": "2.34",
      "low": "2.28",
      "close": "2.305",
      "average": "2.3027",
      "volume": "1077680",
      "turnover": "2481518.79",
      "trades": "431"
    },
    {
      "date": "2025-10-28",
      "bid": "2.295",
      "ask": "2.305",
      "open": "2.30",
      "high": "2.335",
      "low": "2.29",
      "close": "2.295",
      "average": "2.2999",
      "volume": "779603",
      "turnover": "1793019.1",
      "trades": "268"
    },
    {
      "date": "2025-10-29",
      "bid": "2.285",
      "ask": "2.30",
      "open": "2.305",
      "high": "2.305",
      "low": "2.265",
      "close": "2.28",
      "average": "2.2844",
      "volume": "1945171",
      "turnover": "4443645.11",
      "trades": "495"
    },
    {
      "date": "2025-10-30",
      "bid": "2.28",
      "ask": "2.29",
      "open": "2.285",
      "high": "2.31",
      "low": "2.265",
      "close": "2.275",
      "average": "2.2847",
      "volume": "819774",
      "turnover": "1873075.08",
      "trades": "273"
    },
    {
      "date": "2025-10-31",
      "bid": "2.24",
      "ask": "2.245",
      "open": "2.275",
      "high": "2.29",
      "low": "2.235",
      "close": "2.235",
      "average": "2.2581",
      "volume": "516710",
      "turnover": "1166922.71",
      "trades": "166"
    },
    {
      "date": "2025-11-03",
      "bid": "2.23",
      "ask": "2.235",
      "open": "2.235",
      "high": "2.27",
      "low": "2.22",
      "close": "2.22",
      "average": "2.2397",
      "volume": "1173119",
      "turnover": "2627479.89",
      "trades": "355"
    },
    {
      "date": "2025-11-04",
      "bid": "2.13",
      "ask": "2.145",
      "open": "2.225",
      "high": "2.225",
      "low": "2.13",
      "close": "2.13",
      "average": "2.1637",
      "volume": "1725012",
      "turnover": "3732253.36",
      "trades": "425"
    },
    {
      "date": "2025-11-05",
      "bid": "2.11",
      "ask": "2.12",
      "open": "2.135",
      "high": "2.155",
      "low": "2.10",
      "close": "2.105",
      "average": "2.1271",
      "volume": "965315",
      "turnover": "2052942.54",
      "trades": "249"
    },
    {
      "date": "2025-11-06",
      "bid": "2.10",
      "ask": "2.115",
      "open": "2.12",
      "high": "2.135",
      "low": "2.10",
      "close": "2.10",
      "average": "2.1114",
      "volume": "610544",
      "turnover": "1289102.79",
      "trades": "224"
    },
    {
      "date": "2025-11-07",
      "bid": "2.095",
      "ask": "2.105",
      "open": "2.095",
      "high": "2.14",
      "low": "2.095",
      "close": "2.095",
      "average": "2.1082",
      "volume": "1386300",
      "turnover": "2922449.9",
      "trades": "316"
    },
    {
      "date": "2025-11-10",
      "bid": "2.105",
      "ask": "2.125",
      "open": "2.105",
      "high": "2.145",
      "low": "2.095",
      "close": "2.10",
      "average": "2.1054",
      "volume": "1027436",
      "turnover": "2163669.86",
      "trades": "308"
    },
    {
      "date": "2025-11-11",
      "bid": "2.11",
      "ask": "2.14",
      "open": "2.16",
      "high": "2.165",
      "low": "2.115",
      "close": "2.13",
      "average": "2.1333",
      "volume": "1239641",
      "turnover": "2644592.94",
      "trades": "390"
    },
    {
      "date": "2025-11-12",
      "bid": "2.13",
      "ask": "2.14",
      "open": "2.145",
      "high": "2.15",
      "low": "2.11",
      "close": "2.125",
      "average": "2.1297",
      "volume": "771862",
      "turnover": "1643779.83",
      "trades": "230"
    },
    {
      "date": "2025-11-13",
      "bid": "2.125",
      "ask": "2.135",
      "open": "2.125",
      "high": "2.17",
      "low": "2.12",
      "close": "2.125",
      "average": "2.1441",
      "volume": "624448",
      "turnover": "1339028.42",
      "trades": "231"
    },
    {
      "date": "2025-11-14",
      "bid": "2.14",
      "ask": "2.16",
      "open": "2.145",
      "high": "2.175",
      "low": "2.11",
      "close": "2.155",
      "average": "2.142",
      "volume": "1049607",
      "turnover": "2248425.4",
      "trades": "302"
    },
    {
      "date": "2025-11-17",
      "bid": "2.16",
      "ask": "2.175",
      "open": "2.135",
      "high": "2.20",
      "low": "2.12",
      "close": "2.16",
      "average": "2.1608",
      "volume": "996517",
      "turnover": "2152911.34",
      "trades": "325"
    },
    {
      "date": "2025-11-18",
      "bid": "2.12",
      "ask": "2.135",
      "open": "2.15",
      "high": "2.16",
      "low": "2.12",
      "close": "2.135",
      "average": "2.1346",
      "volume": "619097",
      "turnover": "1322092.74",
      "trades": "225"
    },
    {
      "date": "2025-11-19",
      "bid": "2.12",
      "ask": "2.135",
      "open": "2.13",
      "high": "2.15",
      "low": "2.12",
      "close": "2.12",
      "average": "2.1308",
      "volume": "704838",
      "turnover": "1501627.07",
      "trades": "194"
    },
    {
      "date": "2025-11-20",
      "bid": "2.15",
      "ask": "2.16",
      "open": "2.14",
      "high": "2.17",
      "low": "2.13",
      "close": "2.155",
      "average": "2.1478",
      "volume": "955663",
      "turnover": "2052199.88",
      "trades": "243"
    },
    {
      "date": "2025-11-21",
      "bid": "2.155",
      "ask": "2.165",
      "open": "2.13",
      "high": "2.205",
      "low": "2.13",
      "close": "2.155",
      "average": "2.161",
      "volume": "1775145",
      "turnover": "3835726.91",
      "trades": "425"
    },
    {
      "date": "2025-11-24",
      "bid": "2.185",
      "ask": "2.20",
      "open": "2.16",
      "high": "2.21",
      "low": "2.16",
      "close": "2.19",
      "average": "2.1837",
      "volume": "815237",
      "turnover": "1779976.24",
      "trades": "208"
    },
    {
      "date": "2025-11-25",
      "bid": "2.26",
      "ask": "2.27",
      "open": "2.205",
      "high": "2.29",
      "low": "2.20",
      "close": "2.275",
      "average": "2.2618",
      "volume": "1284798",
      "turnover": "2904905.2",
      "trades": "429"
    },
    {
      "date": "2025-11-26",
      "bid": "2.25",
      "ask": "2.26",
      "open": "2.27",
      "high": "2.305",
      "low": "2.24",
      "close": "2.245",
      "average": "2.2637",
      "volume": "679742",
      "turnover": "1538737.32",
      "trades": "288"
    },
    {
      "date": "2025-11-27",
      "bid": "2.285",
      "ask": "2.29",
      "open": "2.26",
      "high": "2.305",
      "low": "2.25",
      "close": "2.29",
      "average": "2.2836",
      "volume": "545057",
      "turnover": "1244767.01",
      "trades": "214"
    },
    {
      "date": "2025-11-28",
      "bid": "2.305",
      "ask": "2.315",
      "open": "2.295",
      "high": "2.32",
      "low": "2.255",
      "close": "2.32",
      "average": "2.2883",
      "volume": "7255471",
      "turnover": "16763888.5",
      "trades": "312"
    },
    {
      "date": "2025-12-01",
      "bid": "2.42",
      "ask": "2.435",
      "open": "2.40",
      "high": "2.50",
      "low": "2.38",
      "close": "2.425",
      "average": "2.4313",
      "volume": "4813057",
      "turnover": "11703904.18",
      "trades": "1079"
    },
    {
      "date": "2025-12-02",
      "bid": "2.335",
      "ask": "2.345",
      "open": "2.385",
      "high": "2.40",
      "low": "2.33",
      "close": "2.33",
      "average": "2.3532",
      "volume": "2160956",
      "turnover": "5085584.49",
      "trades": "550"
    },
    {
      "date": "2025-12-03",
      "bid": "2.24",
      "ask": "2.25",
      "open": "2.33",
      "high": "2.34",
      "low": "2.235",
      "close": "2.235",
      "average": "2.2722",
      "volume": "16958619",
      "turnover": "37399174.83",
      "trades": "351"
    },
    {
      "date": "2025-12-04",
      "bid": "2.27",
      "ask": "2.275",
      "open": "2.255",
      "high": "2.28",
      "low": "2.235",
      "close": "2.275",
      "average": "2.263",
      "volume": "1009508",
      "turnover": "2283748.61",
      "trades": "320"
    },
    {
      "date": "2025-12-05",
      "bid": "2.285",
      "ask": "2.295",
      "open": "2.265",
      "high": "2.305",
      "low": "2.245",
      "close": "2.295",
      "average": "2.2743",
      "volume": "1237959",
      "turnover": "2814914.25",
      "trades": "327"
    },
    {
      "date": "2025-12-08",
      "bid": "2.30",
      "ask": "2.305",
      "open": "2.30",
      "high": "2.315",
      "low": "2.29",
      "close": "2.305",
      "average": "2.3046",
      "volume": "608846",
      "turnover": "1403282.65",
      "trades": "218"
    },
    {
      "date": "2025-12-09",
      "bid": "2.315",
      "ask": "2.325",
      "open": "2.31",
      "high": "2.33",
      "low": "2.29",
      "close": "2.325",
      "average": "2.311",
      "volume": "959574",
      "turnover": "2217236.11",
      "trades": "243"
    },
    {
      "date": "2025-12-10",
      "bid": "2.32",
      "ask": "2.34",
      "open": "2.34",
      "high": "2.355",
      "low": "2.31",
      "close": "2.32",
      "average": "2.323",
      "volume": "837464",
      "turnover": "1945379.75",
      "trades": "234"
    },
    {
      "date": "2025-12-11",
      "bid": "2.305",
      "ask": "2.325",
      "open": "2.315",
      "high": "2.335",
      "low": "2.29",
      "close": "2.305",
      "average": "2.3149",
      "volume": "788865",
      "turnover": "1826025.89",
      "trades": "205"
    },
    {
      "date": "2025-12-12",
      "bid": "2.245",
      "ask": "2.26",
      "open": "2.305",
      "high": "2.35",
      "low": "2.24",
      "close": "2.24",
      "average": "2.2993",
      "volume": "800357",
      "turnover": "1841898.13",
      "trades": "210"
    },
    {
      "date": "2025-12-15",
      "bid": "2.21",
      "ask": "2.25",
      "open": "2.235",
      "high": "2.255",
      "low": "2.18",
      "close": "2.22",
      "average": "2.2177",
      "volume": "1886551",
      "turnover": "4183878.47",
      "trades": "404"
    },
    {
      "date": "2025-12-16",
      "bid": "2.215",
      "ask": "2.225",
      "open": "2.255",
      "high": "2.265",
      "low": "2.205",
      "close": "2.21",
      "average": "2.2179",
      "volume": "667875",
      "turnover": "1481172.8",
      "trades": "155"
    },
    {
      "date": "2025-12-17",
      "bid": "2.215",
      "ask": "2.235",
      "open": "2.23",
      "high": "2.24",
      "low": "2.21",
      "close": "2.235",
      "average": "2.2252",
      "volume": "371101",
      "turnover": "825778.55",
      "trades": "106"
    },
    {
      "date": "2025-12-18",
      "bid": "2.195",
      "ask": "2.20",
      "open": "2.23",
      "high": "2.235",
      "low": "2.185",
      "close": "2.215",
      "average": "2.2051",
      "volume": "405320",
      "turnover": "893666.34",
      "trades": "143"
    },
    {
      "date": "2025-12-19",
      "bid": "2.18",
      "ask": "2.19",
      "open": "2.22",
      "high": "2.225",
      "low": "2.18",
      "close": "2.185",
      "average": "2.1984",
      "volume": "1002248",
      "turnover": "2203389.84",
      "trades": "170"
    },
    {
      "date": "2025-12-22",
      "bid": "2.16",
      "ask": "2.17",
      "open": "2.21",
      "high": "2.24",
      "low": "2.145",
      "close": "2.155",
      "average": "2.1929",
      "volume": "1736663",
      "turnover": "3807434.93",
      "trades": "337"
    },
    {
      "date": "2025-12-23",
      "bid": "2.185",
      "ask": "2.195",
      "open": "2.185",
      "high": "2.205",
      "low": "2.16",
      "close": "2.18",
      "average": "2.1805",
      "volume": "609622",
      "turnover": "1329207.5",
      "trades": "207"
    },
    {
      "date": "2025-12-29",
      "bid": "2.205",
      "ask": "2.215",
      "open": "2.185",
      "high": "2.23",
      "low": "2.185",
      "close": "2.20",
      "average": "2.2044",
      "volume": "1303796",
      "turnover": "2874052.99",
      "trades": "321"
    },
    {
      "date": "2025-12-30",
      "bid": "2.21",
      "ask": "2.215",
      "open": "2.215",
      "high": "2.23",
      "low": "2.185",
      "close": "2.22",
      "average": "2.2062",
      "volume": "373836",
      "turnover": "824515.32",
      "trades": "197"
    },
    {
      "date": "2026-01-02",
      "bid": "2.16",
      "ask": "2.175",
      "open": "2.21",
      "high": "2.24",
      "low": "2.155",
      "close": "2.155",
      "average": "2.1774",
      "volume": "998402",
      "turnover": "2174008.09",
      "trades": "359"
    },
    {
      "date": "2026-01-05",
      "bid": "2.18",
      "ask": "2.19",
      "open": "2.165",
      "high": "2.21",
      "low": "2.13",
      "close": "2.195",
      "average": "2.1687",
      "volume": "734090",
      "turnover": "1591859.65",
      "trades": "192"
    },
    {
      "date": "2026-01-07",
      "bid": "2.18",
      "ask": "2.195",
      "open": "2.195",
      "high": "2.215",
      "low": "2.165",
      "close": "2.175",
      "average": "2.1884",
      "volume": "564197",
      "turnover": "1234671.48",
      "trades": "228"
    },
    {
      "date": "2026-01-08",
      "bid": "2.185",
      "ask": "2.195",
      "open": "2.175",
      "high": "2.20",
      "low": "2.16",
      "close": "2.20",
      "average": "2.1806",
      "volume": "518734",
      "turnover": "1129965.45",
      "trades": "196"
    },
    {
      "date": "2026-01-09",
      "bid": "2.175",
      "ask": "2.19",
      "open": "2.20",
      "high": "2.20",
      "low": "2.165",
      "close": "2.19",
      "average": "2.183",
      "volume": "547540",
      "turnover": "1194856.86",
      "trades": "170"
    },
    {
      "date": "2026-01-12",
      "bid": "2.18",
      "ask": "2.195",
      "open": "2.185",
      "high": "2.22",
      "low": "2.17",
      "close": "2.18",
      "average": "2.1882",
      "volume": "669626",
      "turnover": "1465314.85",
      "trades": "178"
    },
    {
      "date": "2026-01-13",
      "bid": "2.135",
      "ask": "2.15",
      "open": "2.195",
      "high": "2.195",
      "low": "2.13",
      "close": "2.15",
      "average": "2.1567",
      "volume": "927363",
      "turnover": "2000095.31",
      "trades": "186"
    },
    {
      "date": "2026-01-14",
      "bid": "2.19",
      "ask": "2.20",
      "open": "2.18",
      "high": "2.235",
      "low": "2.15",
      "close": "2.20",
      "average": "2.1878",
      "volume": "1181614",
      "turnover": "2584851.04",
      "trades": "257"
    },
    {
      "date": "2026-01-15",
      "bid": "2.205",
      "ask": "2.215",
      "open": "2.195",
      "high": "2.24",
      "low": "2.195",
      "close": "2.22",
      "average": "2.2172",
      "volume": "587907",
      "turnover": "1303430.87",
      "trades": "196"
    },
    {
      "date": "2026-01-16",
      "bid": "2.18",
      "ask": "2.195",
      "open": "2.20",
      "high": "2.215",
      "low": "2.175",
      "close": "2.18",
      "average": "2.1856",
      "volume": "569119",
      "turnover": "1243697.8",
      "trades": "176"
    },
    {
      "date": "2026-01-19",
      "bid": "2.11",
      "ask": "2.12",
      "open": "2.095",
      "high": "2.14",
      "low": "2.09",
      "close": "2.115",
      "average": "2.1134",
      "volume": "2009352",
      "turnover": "4246705.78",
      "trades": "402"
    },
    {
      "date": "2026-01-20",
      "bid": "2.12",
      "ask": "2.125",
      "open": "2.11",
      "high": "2.135",
      "low": "2.065",
      "close": "2.12",
      "average": "2.10",
      "volume": "2096338",
      "turnover": "4402668.09",
      "trades": "371"
    },
    {
      "date": "2026-01-21",
      "bid": "1.914",
      "ask": "1.924",
      "open": "2.11",
      "high": "2.12",
      "low": "1.89",
      "close": "1.91",
      "average": "1.9601",
      "volume": "9396330",
      "turnover": "18419008.47",
      "trades": "2083"
    },
    {
      "date": "2026-01-22",
      "bid": "1.98",
      "ask": "1.982",
      "open": "1.952",
      "high": "1.982",
      "low": "1.914",
      "close": "1.976",
      "average": "1.9504",
      "volume": "2233738",
      "turnover": "4356155.9",
      "trades": "497"
    },
    {
      "date": "2026-01-23",
      "bid": "2.08",
      "ask": "2.09",
      "open": "2.055",
      "high": "2.10",
      "low": "2.05",
      "close": "2.09",
      "average": "2.0778",
      "volume": "1895328",
      "turnover": "3938475.2",
      "trades": "391"
    },
    {
      "date": "2026-01-26",
      "bid": "2.095",
      "ask": "2.105",
      "open": "2.085",
      "high": "2.11",
      "low": "2.05",
      "close": "2.11",
      "average": "2.0859",
      "volume": "1718532",
      "turnover": "3582812.03",
      "trades": "332"
    },
    {
      "date": "2026-01-27",
      "bid": "2.10",
      "ask": "2.115",
      "open": "2.11",
      "high": "2.115",
      "low": "2.08",
      "close": "2.105",
      "average": "2.0964",
      "volume": "770422",
      "turnover": "1615625.61",
      "trades": "222"
    },
    {
      "date": "2026-01-28",
      "bid": "2.09",
      "ask": "2.10",
      "open": "2.09",
      "high": "2.105",
      "low": "2.07",
      "close": "2.10",
      "average": "2.0927",
      "volume": "632850",
      "turnover": "1322951.83",
      "trades": "144"
    },
    {
      "date": "2026-01-29",
      "bid": "2.12",
      "ask": "2.13",
      "open": "2.095",
      "high": "2.13",
      "low": "2.09",
      "close": "2.12",
      "average": "2.1105",
      "volume": "1005208",
      "turnover": "2121924.81",
      "trades": "254"
    },
    {
      "date": "2026-01-30",
      "bid": "2.095",
      "ask": "2.105",
      "open": "2.115",
      "high": "2.12",
      "low": "2.09",
      "close": "2.09",
      "average": "2.1038",
      "volume": "530497",
      "turnover": "1116889.48",
      "trades": "173"
    },
    {
      "date": "2026-02-02",
      "bid": "2.10",
      "ask": "2.105",
      "open": "2.095",
      "high": "2.105",
      "low": "2.045",
      "close": "2.10",
      "average": "2.0752",
      "volume": "1151850",
      "turnover": "2387920.62",
      "trades": "241"
    },
    {
      "date": "2026-02-03",
      "bid": "2.095",
      "ask": "2.105",
      "open": "2.095",
      "high": "2.125",
      "low": "2.08",
      "close": "2.10",
      "average": "2.1014",
      "volume": "1238676",
      "turnover": "2601200.49",
      "trades": "242"
    },
    {
      "date": "2026-02-04",
      "bid": "2.10",
      "ask": "2.105",
      "open": "2.105",
      "high": "2.105",
      "low": "2.07",
      "close": "2.10",
      "average": "2.0898",
      "volume": "1664181",
      "turnover": "3478886.61",
      "trades": "232"
    },
    {
      "date": "2026-02-05",
      "bid": "2.07",
      "ask": "2.075",
      "open": "2.105",
      "high": "2.105",
      "low": "2.045",
      "close": "2.07",
      "average": "2.0712",
      "volume": "1232758",
      "turnover": "2553993.65",
      "trades": "194"
    },
    {
      "date": "2026-02-06",
      "bid": "2.025",
      "ask": "2.035",
      "open": "2.055",
      "high": "2.06",
      "low": "2.01",
      "close": "2.02",
      "average": "2.0273",
      "volume": "2222100",
      "turnover": "4506783.98",
      "trades": "256"
    },
    {
      "date": "2026-02-09",
      "bid": "2.07",
      "ask": "2.09",
      "open": "2.045",
      "high": "2.10",
      "low": "2.04",
      "close": "2.09",
      "average": "2.0678",
      "volume": "724130",
      "turnover": "1497550.36",
      "trades": "167"
    },
    {
      "date": "2026-02-10",
      "bid": "2.095",
      "ask": "2.10",
      "open": "2.085",
      "high": "2.12",
      "low": "2.085",
      "close": "2.105",
      "average": "2.1026",
      "volume": "637929",
      "turnover": "1340912.18",
      "trades": "130"
    },
    {
      "date": "2026-02-11",
      "bid": "2.075",
      "ask": "2.085",
      "open": "2.105",
      "high": "2.105",
      "low": "2.05",
      "close": "2.075",
      "average": "2.0759",
      "volume": "2935451",
      "turnover": "6093439.65",
      "trades": "336"
    },
    {
      "date": "2026-02-12",
      "bid": "2.08",
      "ask": "2.09",
      "open": "2.09",
      "high": "2.10",
      "low": "2.07",
      "close": "2.08",
      "average": "2.0871",
      "volume": "1585858",
      "turnover": "3310815.7",
      "trades": "170"
    },
    {
      "date": "2026-02-13",
      "bid": "2.08",
      "ask": "2.095",
      "open": "2.095",
      "high": "2.10",
      "low": "2.035",
      "close": "2.10",
      "average": "2.0692",
      "volume": "2623253",
      "turnover": "5426709.1",
      "trades": "221"
    },
    {
      "date": "2026-02-16",
      "bid": "2.065",
      "ask": "2.07",
      "open": "2.09",
      "high": "2.10",
      "low": "2.06",
      "close": "2.065",
      "average": "2.0793",
      "volume": "623847",
      "turnover": "1297082.1",
      "trades": "155"
    },
    {
      "date": "2026-02-17",
      "bid": "2.07",
      "ask": "2.08",
      "open": "2.075",
      "high": "2.09",
      "low": "2.06",
      "close": "2.06",
      "average": "2.072",
      "volume": "938501",
      "turnover": "1945754.78",
      "trades": "149"
    },
    {
      "date": "2026-02-18",
      "bid": "2.165",
      "ask": "2.18",
      "open": "2.075",
      "high": "2.185",
      "low": "2.07",
      "close": "2.185",
      "average": "2.1348",
      "volume": "1262699",
      "turnover": "2694304.37",
      "trades": "285"
    },
    {
      "date": "2026-02-19",
      "bid": "2.10",
      "ask": "2.11",
      "open": "2.185",
      "high": "2.195",
      "low": "2.10",
      "close": "2.115",
      "average": "2.1472",
      "volume": "2078429",
      "turnover": "4462574.17",
      "trades": "318"
    },
    {
      "date": "2026-02-20",
      "bid": "2.115",
      "ask": "2.12",
      "open": "2.09",
      "high": "2.14",
      "low": "2.085",
      "close": "2.125",
      "average": "2.1075",
      "volume": "826372",
      "turnover": "1739474.58",
      "trades": "158"
    },
    {
      "date": "2026-02-23",
      "bid": "2.075",
      "ask": "2.09",
      "open": "2.12",
      "high": "2.13",
      "low": "2.08",
      "close": "2.09",
      "average": "2.1111",
      "volume": "687572",
      "turnover": "1450524.44",
      "trades": "148"
    },
    {
      "date": "2026-02-24",
      "bid": "2.065",
      "ask": "2.07",
      "open": "2.085",
      "high": "2.105",
      "low": "2.06",
      "close": "2.06",
      "average": "2.0749",
      "volume": "877270",
      "turnover": "1821174.99",
      "trades": "133"
    },
    {
      "date": "2026-02-25",
      "bid": "2.07",
      "ask": "2.085",
      "open": "2.085",
      "high": "2.10",
      "low": "2.07",
      "close": "2.07",
      "average": "2.0813",
      "volume": "977078",
      "turnover": "2033201.54",
      "trades": "198"
    },
    {
      "date": "2026-02-26",
      "bid": "2.11",
      "ask": "2.115",
      "open": "2.07",
      "high": "2.115",
      "low": "2.07",
      "close": "2.11",
      "average": "2.0878",
      "volume": "1046141",
      "turnover": "2184133.67",
      "trades": "158"
    },
    {
      "date": "2026-02-27",
      "bid": "2.095",
      "ask": "2.10",
      "open": "2.105",
      "high": "2.11",
      "low": "2.08",
      "close": "2.09",
      "average": "2.0931",
      "volume": "629910",
      "turnover": "1318507.09",
      "trades": "153"
    },
    {
      "date": "2026-03-02",
      "bid": "2.085",
      "ask": "2.095",
      "open": "2.08",
      "high": "2.10",
      "low": "2.03",
      "close": "2.10",
      "average": "2.0637",
      "volume": "1626116",
      "turnover": "3357060.38",
      "trades": "255"
    },
    {
      "date": "2026-03-03",
      "bid": "2.105",
      "ask": "2.125",
      "open": "2.09",
      "high": "2.195",
      "low": "2.025",
      "close": "2.11",
      "average": "2.1176",
      "volume": "4736490",
      "turnover": "10028382.14",
      "trades": "469"
    },
    {
      "date": "2026-03-04",
      "bid": "2.12",
      "ask": "2.135",
      "open": "2.10",
      "high": "2.14",
      "low": "2.06",
      "close": "2.105",
      "average": "2.1102",
      "volume": "1272734",
      "turnover": "2685652.83",
      "trades": "187"
    },
    {
      "date": "2026-03-05",
      "bid": "2.135",
      "ask": "2.15",
      "open": "2.115",
      "high": "2.15",
      "low": "2.09",
      "close": "2.14",
      "average": "2.1268",
      "volume": "526265",
      "turnover": "1119208.84",
      "trades": "115"
    },
    {
      "date": "2026-03-06",
      "bid": "2.15",
      "ask": "2.16",
      "open": "2.155",
      "high": "2.165",
      "low": "2.11",
      "close": "2.165",
      "average": "2.1376",
      "volume": "2081412",
      "turnover": "4449217.32",
      "trades": "273"
    },
    {
      "date": "2026-03-09",
      "bid": "2.12",
      "ask": "2.135",
      "open": "2.115",
      "high": "2.15",
      "low": "2.08",
      "close": "2.12",
      "average": "2.1107",
      "volume": "1276721",
      "turnover": "2694754.74",
      "trades": "247"
    },
    {
      "date": "2026-03-10",
      "bid": "2.145",
      "ask": "2.165",
      "open": "2.12",
      "high": "2.165",
      "low": "2.09",
      "close": "2.165",
      "average": "2.1312",
      "volume": "1238306",
      "turnover": "2639512.74",
      "trades": "193"
    },
    {
      "date": "2026-03-11",
      "bid": "2.125",
      "ask": "2.145",
      "open": "2.14",
      "high": "2.17",
      "low": "2.125",
      "close": "2.125",
      "average": "2.1446",
      "volume": "868411",
      "turnover": "1862395.4",
      "trades": "143"
    },
    {
      "date": "2026-03-12",
      "bid": "2.135",
      "ask": "2.15",
      "open": "2.125",
      "high": "2.16",
      "low": "2.11",
      "close": "2.13",
      "average": "2.1375",
      "volume": "686657",
      "turnover": "1467728.7",
      "trades": "134"
    },
    {
      "date": "2026-03-13",
      "bid": "2.075",
      "ask": "2.085",
      "open": "2.13",
      "high": "2.13",
      "low": "2.075",
      "close": "2.075",
      "average": "2.0889",
      "volume": "569959",
      "turnover": "1190752.14",
      "trades": "141"
    },
    {
      "date": "2026-03-16",
      "bid": "2.09",
      "ask": "2.10",
      "open": "2.085",
      "high": "2.11",
      "low": "2.04",
      "close": "2.10",
      "average": "2.0848",
      "volume": "750004",
      "turnover": "1563769.46",
      "trades": "133"
    },
    {
      "date": "2026-03-17",
      "bid": "2.11",
      "ask": "2.125",
      "open": "2.10",
      "high": "2.13",
      "low": "2.07",
      "close": "2.11",
      "average": "2.1031",
      "volume": "500099",
      "turnover": "1051861.65",
      "trades": "103"
    },
    {
      "date": "2026-03-18",
      "bid": "2.08",
      "ask": "2.09",
      "open": "2.125",
      "high": "2.135",
      "low": "2.07",
      "close": "2.08",
      "average": "2.0934",
      "volume": "489984",
      "turnover": "1025723.87",
      "trades": "116"
    },
    {
      "date": "2026-03-19",
      "bid": "2.00",
      "ask": "2.015",
      "open": "2.08",
      "high": "2.08",
      "low": "2.00",
      "close": "2.00",
      "average": "2.0344",
      "volume": "774749",
      "turnover": "1576723.33",
      "trades": "163"
    },
    {
      "date": "2026-03-20",
      "bid": "2.00",
      "ask": "2.01",
      "open": "2.005",
      "high": "2.015",
      "low": "1.97",
      "close": "2.005",
      "average": "1.9926",
      "volume": "1131171",
      "turnover": "2253871.38",
      "trades": "215"
    },
    {
      "date": "2026-03-23",
      "bid": "1.964",
      "ask": "1.976",
      "open": "1.998",
      "high": "2.02",
      "low": "1.922",
      "close": "1.964",
      "average": "1.9713",
      "volume": "994354",
      "turnover": "1960275.17",
      "trades": "224"
    },
    {
      "date": "2026-03-24",
      "bid": "2.02",
      "ask": "2.025",
      "open": "1.99",
      "high": "2.03",
      "low": "1.95",
      "close": "2.03",
      "average": "1.9894",
      "volume": "907495",
      "turnover": "1804615.31",
      "trades": "173"
    },
    {
      "date": "2026-03-25",
      "bid": "2.02",
      "ask": "2.035",
      "open": "2.03",
      "high": "2.04",
      "low": "2.005",
      "close": "2.04",
      "average": "2.024",
      "volume": "982652",
      "turnover": "1989157.76",
      "trades": "209"
    },
    {
      "date": "2026-03-26",
      "bid": "2.015",
      "ask": "2.04",
      "open": "2.04",
      "high": "2.055",
      "low": "2.015",
      "close": "2.035",
      "average": "2.0305",
      "volume": "218936",
      "turnover": "443878.88",
      "trades": "106"
    },
    {
      "date": "2026-03-27",
      "bid": "1.994",
      "ask": "1.998",
      "open": "2.035",
      "high": "2.035",
      "low": "1.986",
      "close": "1.986",
      "average": "1.9978",
      "volume": "1063720",
      "turnover": "2126162.13",
      "trades": "226"
    },
    {
      "date": "2026-03-30",
      "bid": "2.01",
      "ask": "2.02",
      "open": "1.986",
      "high": "2.03",
      "low": "1.962",
      "close": "2.02",
      "average": "1.9963",
      "volume": "960101",
      "turnover": "1916017.01",
      "trades": "198"
    },
    {
      "date": "2026-03-31",
      "bid": "2.06",
      "ask": "2.07",
      "open": "2.055",
      "high": "2.075",
      "low": "1.994",
      "close": "2.06",
      "average": "2.0488",
      "volume": "701963",
      "turnover": "1438180.48",
      "trades": "141"
    },
    {
      "date": "2026-04-01",
      "bid": "2.06",
      "ask": "2.08",
      "open": "2.075",
      "high": "2.10",
      "low": "2.05",
      "close": "2.07",
      "average": "2.0772",
      "volume": "619254",
      "turnover": "1286086.03",
      "trades": "198"
    },
    {
      "date": "2026-04-02",
      "bid": "2.035",
      "ask": "2.05",
      "open": "2.06",
      "high": "2.08",
      "low": "2.04",
      "close": "2.04",
      "average": "2.0603",
      "volume": "1804435",
      "turnover": "3718150.17",
      "trades": "358"
    },
    {
      "date": "2026-04-07",
      "bid": "1.98",
      "ask": "1.992",
      "open": "2.055",
      "high": "2.07",
      "low": "1.966",
      "close": "2.00",
      "average": "2.0209",
      "volume": "2464383",
      "turnover": "4980475.05",
      "trades": "298"
    },
    {
      "date": "2026-04-08",
      "bid": "2.10",
      "ask": "2.125",
      "open": "2.045",
      "high": "2.145",
      "low": "2.035",
      "close": "2.105",
      "average": "2.0867",
      "volume": "1170774",
      "turnover": "2444069.47",
      "trades": "226"
    },
    {
      "date": "2026-04-09",
      "bid": "2.08",
      "ask": "2.095",
      "open": "2.10",
      "high": "2.105",
      "low": "2.08",
      "close": "2.08",
      "average": "2.0872",
      "volume": "295963",
      "turnover": "617823.48",
      "trades": "104"
    },
    {
      "date": "2026-04-10",
      "bid": "2.10",
      "ask": "2.115",
      "open": "2.085",
      "high": "2.115",
      "low": "2.07",
      "close": "2.105",
      "average": "2.093",
      "volume": "873827",
      "turnover": "1828905.26",
      "trades": "139"
    },
    {
      "date": "2026-04-13",
      "bid": "2.14",
      "ask": "2.15",
      "open": "2.05",
      "high": "2.15",
      "low": "2.04",
      "close": "2.14",
      "average": "2.0918",
      "volume": "1791439",
      "turnover": "3748122.64",
      "trades": "267"
    },
    {
      "date": "2026-04-14",
      "bid": "2.125",
      "ask": "2.135",
      "open": "2.095",
      "high": "2.15",
      "low": "2.095",
      "close": "2.125",
      "average": "2.1281",
      "volume": "630733",
      "turnover": "1342489.93",
      "trades": "166"
    },
    {
      "date": "2026-04-15",
      "bid": "1.97",
      "ask": "1.98",
      "open": "2.065",
      "high": "2.075",
      "low": "1.954",
      "close": "1.97",
      "average": "1.9851",
      "volume": "5521054",
      "turnover": "10957818.21",
      "trades": "1035"
    },
    {
      "date": "2026-04-16",
      "bid": "2.05",
      "ask": "2.06",
      "open": "1.99",
      "high": "2.065",
      "low": "1.99",
      "close": "2.06",
      "average": "2.0344",
      "volume": "2293689",
      "turnover": "4667756.79",
      "trades": "352"
    },
    {
      "date": "2026-04-17",
      "bid": "2.06",
      "ask": "2.075",
      "open": "2.045",
      "high": "2.09",
      "low": "2.04",
      "close": "2.06",
      "average": "2.0675",
      "volume": "1017834",
      "turnover": "2105036.1",
      "trades": "260"
    },
    {
      "date": "2026-04-20",
      "bid": "2.03",
      "ask": "2.04",
      "open": "2.06",
      "high": "2.06",
      "low": "2.03",
      "close": "2.03",
      "average": "2.0447",
      "volume": "783724",
      "turnover": "1602517.11",
      "trades": "188"
    },
    {
      "date": "2026-04-21",
      "bid": "2.02",
      "ask": "2.03",
      "open": "2.04",
      "high": "2.06",
      "low": "2.02",
      "close": "2.02",
      "average": "2.0341",
      "volume": "643593",
      "turnover": "1309074.58",
      "trades": "116"
    },
    {
      "date": "2026-04-22",
      "bid": "2.035",
      "ask": "2.05",
      "open": "2.035",
      "high": "2.055",
      "low": "2.03",
      "close": "2.035",
      "average": "2.0398",
      "volume": "1104690",
      "turnover": "2253255.97",
      "trades": "180"
    },
    {
      "date": "2026-04-23",
      "bid": "2.03",
      "ask": "2.04",
      "open": "2.035",
      "high": "2.07",
      "low": "2.03",
      "close": "2.03",
      "average": "2.0461",
      "volume": "842050",
      "turnover": "1723030.01",
      "trades": "146"
    },
    {
      "date": "2026-04-24",
      "bid": "2.02",
      "ask": "2.04",
      "open": "2.03",
      "high": "2.045",
      "low": "2.02",
      "close": "2.02",
      "average": "2.0321",
      "volume": "748400",
      "turnover": "1520597.27",
      "trades": "145"
    },
    {
      "date": "2026-04-27",
      "bid": "1.97",
      "ask": "1.978",
      "open": "2.025",
      "high": "2.03",
      "low": "1.97",
      "close": "1.97",
      "average": "2.0007",
      "volume": "1168555",
      "turnover": "2339218",
      "trades": "250"
    },
    {
      "date": "2026-04-28",
      "bid": "1.94",
      "ask": "1.944",
      "open": "1.992",
      "high": "1.992",
      "low": "1.94",
      "close": "1.94",
      "average": "1.9633",
      "volume": "836603",
      "turnover": "1642413.22",
      "trades": "306"
    },
    {
      "date": "2026-04-29",
      "bid": "1.928",
      "ask": "1.936",
      "open": "1.952",
      "high": "1.964",
      "low": "1.922",
      "close": "1.94",
      "average": "1.94",
      "volume": "854503",
      "turnover": "1657704.56",
      "trades": "197"
    },
    {
      "date": "2026-04-30",
      "bid": "1.904",
      "ask": "1.908",
      "open": "1.938",
      "high": "1.94",
      "low": "1.90",
      "close": "1.904",
      "average": "1.9108",
      "volume": "653632",
      "turnover": "1248983.33",
      "trades": "151"
    },
    {
      "date": "2026-05-04",
      "bid": "1.842",
      "ask": "1.854",
      "open": "1.902",
      "high": "1.912",
      "low": "1.832",
      "close": "1.84",
      "average": "1.8586",
      "volume": "1896175",
      "turnover": "3524081.71",
      "trades": "399"
    },
    {
      "date": "2026-05-05",
      "bid": "1.832",
      "ask": "1.84",
      "open": "1.852",
      "high": "1.864",
      "low": "1.82",
      "close": "1.826",
      "average": "1.8371",
      "volume": "999402",
      "turnover": "1836067.03",
      "trades": "332"
    },
    {
      "date": "2026-05-06",
      "bid": "1.866",
      "ask": "1.876",
      "open": "1.828",
      "high": "1.878",
      "low": "1.828",
      "close": "1.866",
      "average": "1.8592",
      "volume": "1348911",
      "turnover": "2507348.16",
      "trades": "259"
    },
    {
      "date": "2026-05-07",
      "bid": "1.894",
      "ask": "1.902",
      "open": "1.87",
      "high": "1.938",
      "low": "1.852",
      "close": "1.90",
      "average": "1.895",
      "volume": "2422085",
      "turnover": "4589728.34",
      "trades": "372"
    },
    {
      "date": "2026-05-08",
      "bid": "1.852",
      "ask": "1.856",
      "open": "1.898",
      "high": "1.898",
      "low": "1.842",
      "close": "1.85",
      "average": "1.8629",
      "volume": "1511313",
      "turnover": "2815244.3",
      "trades": "289"
    },
    {
      "date": "2026-05-11",
      "bid": "1.808",
      "ask": "1.818",
      "open": "1.85",
      "high": "1.85",
      "low": "1.76",
      "close": "1.806",
      "average": "1.7988",
      "volume": "1994490",
      "turnover": "3587248.35",
      "trades": "414"
    },
    {
      "date": "2026-05-12",
      "bid": "1.79",
      "ask": "1.794",
      "open": "1.832",
      "high": "1.832",
      "low": "1.784",
      "close": "1.79",
      "average": "1.8027",
      "volume": "1167388",
      "turnover": "2104493.39",
      "trades": "295"
    },
    {
      "date": "2026-05-13",
      "bid": "1.806",
      "ask": "1.814",
      "open": "1.812",
      "high": "1.82",
      "low": "1.80",
      "close": "1.802",
      "average": "1.8117",
      "volume": "484918",
      "turnover": "878536.52",
      "trades": "199"
    },
    {
      "date": "2026-05-15",
      "bid": "1.866",
      "ask": "1.874",
      "open": "1.804",
      "high": "1.88",
      "low": "1.794",
      "close": "1.88",
      "average": "1.8507",
      "volume": "1777914",
      "turnover": "3290386.12",
      "trades": "372"
    },
    {
      "date": "2026-05-18",
      "bid": "1.798",
      "ask": "1.804",
      "open": "1.85",
      "high": "1.85",
      "low": "1.79",
      "close": "1.794",
      "average": "1.8092",
      "volume": "2418794",
      "turnover": "4376014.37",
      "trades": "400"
    },
    {
      "date": "2026-05-19",
      "bid": "1.786",
      "ask": "1.792",
      "open": "1.802",
      "high": "1.82",
      "low": "1.782",
      "close": "1.79",
      "average": "1.7959",
      "volume": "857248",
      "turnover": "1539455.23",
      "trades": "306"
    },
    {
      "date": "2026-05-20",
      "bid": "1.79",
      "ask": "1.798",
      "open": "1.79",
      "high": "1.806",
      "low": "1.768",
      "close": "1.806",
      "average": "1.7953",
      "volume": "2354072",
      "turnover": "4226127.94",
      "trades": "333"
    },
    {
      "date": "2026-05-21",
      "bid": "1.87",
      "ask": "1.886",
      "open": "1.818",
      "high": "1.894",
      "low": "1.78",
      "close": "1.89",
      "average": "1.822",
      "volume": "1881162",
      "turnover": "3431498.34",
      "trades": "427"
    },
    {
      "date": "2026-05-22",
      "bid": "1.866",
      "ask": "1.878",
      "open": "1.868",
      "high": "1.914",
      "low": "1.856",
      "close": "1.88",
      "average": "1.8815",
      "volume": "754931",
      "turnover": "1420291.36",
      "trades": "196"
    },
    {
      "date": "2026-05-25",
      "bid": "1.904",
      "ask": "1.914",
      "open": "1.878",
      "high": "1.93",
      "low": "1.86",
      "close": "1.898",
      "average": "1.8886",
      "volume": "2058678",
      "turnover": "3888034.96",
      "trades": "376"
    },
    {
      "date": "2026-05-26",
      "bid": "1.99",
      "ask": "2.005",
      "open": "1.92",
      "high": "2.035",
      "low": "1.914",
      "close": "1.994",
      "average": "1.9721",
      "volume": "2777766",
      "turnover": "5491834.1",
      "trades": "541"
    },
    {
      "date": "2026-05-27",
      "bid": "2.02",
      "ask": "2.035",
      "open": "1.988",
      "high": "2.09",
      "low": "1.978",
      "close": "2.04",
      "average": "2.0436",
      "volume": "1673712",
      "turnover": "3419406.08",
      "trades": "407"
    },
    {
      "date": "2026-05-28",
      "bid": "2.04",
      "ask": "2.06",
      "open": "2.035",
      "high": "2.065",
      "low": "1.994",
      "close": "2.065",
      "average": "2.0405",
      "volume": "1023731",
      "turnover": "2088329.98",
      "trades": "277"
    },
    {
      "date": "2026-05-29",
      "bid": "2.145",
      "ask": "2.155",
      "open": "2.01",
      "high": "2.155",
      "low": "2.00",
      "close": "2.105",
      "average": "2.1096",
      "volume": "9237485",
      "turnover": "19455381.14",
      "trades": "1163"
    },
    {
      "date": "2026-06-01",
      "bid": "2.05",
      "ask": "2.07",
      "open": "2.10",
      "high": "2.105",
      "low": "2.05",
      "close": "2.05",
      "average": "2.0755",
      "volume": "990068",
      "turnover": "2055127.13",
      "trades": "251"
    },
    {
      "date": "2026-06-02",
      "bid": "2.055",
      "ask": "2.075",
      "open": "2.05",
      "high": "2.105",
      "low": "2.05",
      "close": "2.06",
      "average": "2.0773",
      "volume": "796386",
      "turnover": "1654513.39",
      "trades": "247"
    },
    {
      "date": "2026-06-03",
      "bid": "1.994",
      "ask": "2.00",
      "open": "2.015",
      "high": "2.065",
      "low": "1.974",
      "close": "1.982",
      "average": "2.0204",
      "volume": "1301184",
      "turnover": "2628985.02",
      "trades": "201"
    },
    {
      "date": "2026-06-04",
      "bid": "1.984",
      "ask": "2.015",
      "open": "1.982",
      "high": "2.035",
      "low": "1.964",
      "close": "2.015",
      "average": "1.9865",
      "volume": "677691",
      "turnover": "1346245.89",
      "trades": "160"
    },
    {
      "date": "2026-06-05",
      "bid": "1.944",
      "ask": "1.958",
      "open": "2.00",
      "high": "2.035",
      "low": "1.942",
      "close": "1.942",
      "average": "1.9965",
      "volume": "2233828",
      "turnover": "4459918.73",
      "trades": "313"
    },
    {
      "date": "2026-06-08",
      "bid": "1.888",
      "ask": "1.896",
      "open": "1.918",
      "high": "1.918",
      "low": "1.87",
      "close": "1.888",
      "average": "1.8926",
      "volume": "971942",
      "turnover": "1839382.08",
      "trades": "252"
    },
    {
      "date": "2026-06-09",
      "bid": "1.82",
      "ask": "1.846",
      "open": "1.892",
      "high": "1.902",
      "low": "1.828",
      "close": "1.832",
      "average": "1.8674",
      "volume": "679666",
      "turnover": "1270316",
      "trades": "248"
    },
    {
      "date": "2026-06-10",
      "bid": "1.80",
      "ask": "1.812",
      "open": "1.848",
      "high": "1.848",
      "low": "1.798",
      "close": "1.812",
      "average": "1.8154",
      "volume": "1011985",
      "turnover": "1837143.61",
      "trades": "250"
    },
    {
      "date": "2026-06-11",
      "bid": "1.80",
      "ask": "1.808",
      "open": "1.82",
      "high": "1.86",
      "low": "1.79",
      "close": "1.81",
      "average": "1.8164",
      "volume": "1173611",
      "turnover": "2134811.18",
      "trades": "268"
    },
    {
      "date": "2026-06-12",
      "bid": "1.82",
      "ask": "1.838",
      "open": "1.812",
      "high": "1.844",
      "low": "1.80",
      "close": "1.82",
      "average": "1.8154",
      "volume": "1388182",
      "turnover": "2520932.31",
      "trades": "211"
    },
    {
      "date": "2026-06-15",
      "bid": "1.812",
      "ask": "1.824",
      "open": "1.838",
      "high": "1.878",
      "low": "1.816",
      "close": "1.82",
      "average": "1.8331",
      "volume": "2156327",
      "turnover": "3952415.17",
      "trades": "238"
    },
    {
      "date": "2026-06-16",
      "bid": "1.786",
      "ask": "1.792",
      "open": "1.826",
      "high": "1.83",
      "low": "1.782",
      "close": "1.796",
      "average": "1.8034",
      "volume": "734134",
      "turnover": "1323753.1",
      "trades": "188"
    },
    {
      "date": "2026-06-17",
      "bid": "1.802",
      "ask": "1.828",
      "open": "1.786",
      "high": "1.836",
      "low": "1.77",
      "close": "1.80",
      "average": "1.7898",
      "volume": "632185",
      "turnover": "1131240.34",
      "trades": "168"
    },
    {
      "date": "2026-06-18",
      "bid": "1.798",
      "ask": "1.808",
      "open": "1.828",
      "high": "1.84",
      "low": "1.796",
      "close": "1.796",
      "average": "1.8136",
      "volume": "793042",
      "turnover": "1438212.45",
      "trades": "164"
    },
    {
      "date": "2026-06-22",
      "bid": "1.82",
      "ask": "1.844",
      "open": "1.796",
      "high": "1.844",
      "low": "1.772",
      "close": "1.826",
      "average": "1.8182",
      "volume": "994431",
      "turnover": "1808435.44",
      "trades": "192"
    },
    {
      "date": "2026-06-23",
      "bid": "1.782",
      "ask": "1.798",
      "open": "1.808",
      "high": "1.824",
      "low": "1.78",
      "close": "1.78",
      "average": "1.7953",
      "volume": "420415",
      "turnover": "754888.59",
      "trades": "135"
    },
    {
      "date": "2026-06-24",
      "bid": "1.772",
      "ask": "1.78",
      "open": "1.782",
      "high": "1.804",
      "low": "1.768",
      "close": "1.782",
      "average": "1.7821",
      "volume": "751031",
      "turnover": "1339237.79",
      "trades": "181"
    },
    {
      "date": "2026-06-25",
      "bid": "1.762",
      "ask": "1.77",
      "open": "1.782",
      "high": "1.788",
      "low": "1.76",
      "close": "1.762",
      "average": "1.7738",
      "volume": "645429",
      "turnover": "1145206.7",
      "trades": "169"
    },
    {
      "date": "2026-06-26",
      "bid": "1.748",
      "ask": "1.75",
      "open": "1.77",
      "high": "1.774",
      "low": "1.738",
      "close": "1.75",
      "average": "1.7502",
      "volume": "275742",
      "turnover": "482588.85",
      "trades": "170"
    },
    {
      "date": "2026-06-29",
      "bid": "1.74",
      "ask": "1.764",
      "open": "1.75",
      "high": "1.774",
      "low": "1.73",
      "close": "1.76",
      "average": "1.7476",
      "volume": "536174",
      "turnover": "937199.95",
      "trades": "184"
    },
    {
      "date": "2026-06-30",
      "bid": "1.748",
      "ask": "1.75",
      "open": "1.752",
      "high": "1.778",
      "low": "1.744",
      "close": "1.748",
      "average": "1.7531",
      "volume": "730120",
      "turnover": "1280525.73",
      "trades": "218"
    },
    {
      "date": "2026-07-01",
      "bid": "1.75",
      "ask": "1.774",
      "open": "1.75",
      "high": "1.778",
      "low": "1.73",
      "close": "1.778",
      "average": "1.7464",
      "volume": "878108",
      "turnover": "1531556.34",
      "trades": "207"
    },
    {
      "date": "2026-07-02",
      "bid": "1.744",
      "ask": "1.75",
      "open": "1.76",
      "high": "1.822",
      "low": "1.74",
      "close": "1.75",
      "average": "1.775",
      "volume": "2525370",
      "turnover": "4482970.2",
      "trades": "436"
    },
    {
      "date": "2026-07-03",
      "bid": "1.814",
      "ask": "1.82",
      "open": "1.75",
      "high": "1.826",
      "low": "1.736",
      "close": "1.812",
      "average": "1.7715",
      "volume": "862766",
      "turnover": "1528282.54",
      "trades": "305"
    },
    {
      "date": "2026-07-06",
      "bid": "1.808",
      "ask": "1.818",
      "open": "1.808",
      "high": "1.818",
      "low": "1.778",
      "close": "1.816",
      "average": "1.802",
      "volume": "317956",
      "turnover": "573022.93",
      "trades": "158"
    },
    {
      "date": "2026-07-07",
      "bid": "1.794",
      "ask": "1.812",
      "open": "1.818",
      "high": "1.822",
      "low": "1.79",
      "close": "1.792",
      "average": "1.8015",
      "volume": "620430",
      "turnover": "1117888.35",
      "trades": "160"
    },
    {
      "date": "2026-07-08",
      "bid": "1.75",
      "ask": "1.766",
      "open": "1.792",
      "high": "1.792",
      "low": "1.748",
      "close": "1.764",
      "average": "1.7664",
      "volume": "1157661",
      "turnover": "2044988.89",
      "trades": "363"
    },
    {
      "date": "2026-07-09",
      "bid": "1.752",
      "ask": "1.772",
      "open": "1.77",
      "high": "1.78",
      "low": "1.738",
      "close": "1.77",
      "average": "1.7564",
      "volume": "769734",
      "turnover": "1352317.09",
      "trades": "241"
    },
    {
      "date": "2026-07-10",
      "bid": "1.792",
      "ask": "1.806",
      "open": "1.77",
      "high": "1.81",
      "low": "1.764",
      "close": "1.796",
      "average": "1.7858",
      "volume": "1300632",
      "turnover": "2322654.88",
      "trades": "296"
    },
    {
      "date": "2026-07-13",
      "bid": "1.812",
      "ask": "1.82",
      "open": "1.776",
      "high": "1.824",
      "low": "1.768",
      "close": "1.814",
      "average": "1.7981",
      "volume": "423988",
      "turnover": "762320.25",
      "trades": "146"
    },
    {
      "date": "2026-07-14",
      "bid": "1.822",
      "ask": "1.842",
      "open": "1.814",
      "high": "1.836",
      "low": "1.79",
      "close": "1.816",
      "average": "1.8109",
      "volume": "779127",
      "turnover": "1410798.5",
      "trades": "175"
    },
    {
      "date": "2026-07-15",
      "bid": "1.78",
      "ask": "1.786",
      "open": "1.818",
      "high": "1.828",
      "low": "1.76",
      "close": "1.78",
      "average": "1.7857",
      "volume": "1383203",
      "turnover": "2469885.96",
      "trades": "388"
    },
    {
      "date": "2026-07-16",
      "bid": "1.77",
      "ask": "1.78",
      "open": "1.782",
      "high": "1.794",
      "low": "1.768",
      "close": "1.78",
      "average": "1.7755",
      "volume": "186796",
      "turnover": "331659.71",
      "trades": "121"
    },
    {
      "date": "2026-07-17",
      "bid": "1.77",
      "ask": "1.778",
      "open": "1.768",
      "high": "1.80",
      "low": "1.752",
      "close": "1.77",
      "average": "1.7704",
      "volume": "650628",
      "turnover": "1151824.43",
      "trades": "248"
    },
    {
      "date": "2026-07-20",
      "bid": "1.752",
      "ask": "1.756",
      "open": "1.77",
      "high": "1.78",
      "low": "1.75",
      "close": "1.752",
      "average": "1.7591",
      "volume": "448494",
      "turnover": "788984.69",
      "trades": "228"
    },
    {
      "date": "2026-07-21",
      "bid": "1.74",
      "ask": "1.752",
      "open": "1.762",
      "high": "1.78",
      "low": "1.732",
      "close": "1.74",
      "average": "1.751",
      "volume": "1006790",
      "turnover": "1762855.51",
      "trades": "300"
    },
    {
      "date": "2026-07-22",
      "bid": "1.758",
      "ask": "1.766",
      "open": "1.752",
      "high": "1.78",
      "low": "1.738",
      "close": "1.754",
      "average": "1.7519",
      "volume": "617268",
      "turnover": "1081276.34",
      "trades": "196"
    },
    {
      "date": "2026-07-23",
      "bid": "1.706",
      "ask": "1.708",
      "open": "1.766",
      "high": "1.798",
      "low": "1.674",
      "close": "1.714",
      "average": "1.716",
      "volume": "2115485",
      "turnover": "3630573.59",
      "trades": "255"
    },
    {
      "date": "2026-07-24",
      "bid": "1.728",
      "ask": "1.74",
      "open": "1.712",
      "high": "1.75",
      "low": "1.712",
      "close": "1.73",
      "average": "1.731",
      "volume": "246449",
      "turnover": "426770.86",
      "trades": "152"
    },
    {
      "date": "2026-07-27",
      "bid": "1.74",
      "ask": "1.748",
      "open": "1.728",
      "high": "1.764",
      "low": "1.71",
      "close": "1.748",
      "average": "1.7371",
      "volume": "949148",
      "turnover": "1648812.09",
      "trades": "282"
    },
    {
      "date": "2026-07-28",
      "bid": "1.748",
      "ask": "1.756",
      "open": "1.74",
      "high": "1.764",
      "low": "1.74",
      "close": "1.76",
      "average": "1.7486",
      "volume": "543190",
      "turnover": "949798.25",
      "trades": "173"
    },
    {
      "date": "2026-07-29",
      "bid": "1.742",
      "ask": "1.75",
      "open": "1.75",
      "high": "1.776",
      "low": "1.74",
      "close": "1.748",
      "average": "1.7475",
      "volume": "525142",
      "turnover": "917864.95",
      "trades": "166"
    },
    {
      "date": "2026-07-30",
      "bid": "1.73",
      "ask": "1.75",
      "open": "1.75",
      "high": "1.754",
      "low": "1.726",
      "close": "1.74",
      "average": "1.7372",
      "volume": "1264066",
      "turnover": "2195922.54",
      "trades": "173"
    },
    {
      "date": "2026-07-31",
      "bid": "1.738",
      "ask": "1.75",
      "open": "1.75",
      "high": "1.76",
      "low": "1.73",
      "close": "1.744",
      "average": "1.7407",
      "volume": "679856",
      "turnover": "1183399.75",
      "trades": "190"
    },
    {
      "date": "2026-08-03",
      "bid": "1.782",
      "ask": "1.806",
      "open": "1.75",
      "high": "1.816",
      "low": "1.74",
      "close": "1.81",
      "average": "1.7813",
      "volume": "776995",
      "turnover": "1381062.08",
      "trades": "248"
    },
    {
      "date": "2026-08-04",
      "bid": "1.856",
      "ask": "1.88",
      "open": "1.78",
      "high": "1.88",
      "low": "1.78",
      "close": "1.878",
      "average": "1.8377",
      "volume": "1309330",
      "turnover": "2406550.92",
      "trades": "406"
    },
    {
      "date": "2026-08-05",
      "bid": "1.832",
      "ask": "1.844",
      "open": "1.88",
      "high": "1.88",
      "low": "1.822",
      "close": "1.844",
      "average": "1.8466",
      "volume": "519730",
      "turnover": "959682.56",
      "trades": "167"
    }
  ]
}