{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX6197160/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ccc?id=TX6197160",
    "requested_from_date": "2025-07-09",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX6197160",
    "asset_class": "SHARES",
    "isin": "SE0025010887",
    "symbol": "CCC",
    "company": "Cavotec Group",
    "market": null,
    "last_sale_price": "SEK 12.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 270,
  "first_date": "2025-07-09",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2025-07-09",
      "bid": "18.90",
      "ask": "20.00",
      "open": "18.90",
      "high": "23.50",
      "low": "18.90",
      "close": "20.00",
      "average": "21.7036",
      "volume": "9140",
      "turnover": "198370.8",
      "trades": "72"
    },
    {
      "date": "2025-07-10",
      "bid": "18.28",
      "ask": "18.35",
      "open": "17.742",
      "high": "18.50",
      "low": "17.742",
      "close": "18.10",
      "average": "18.0808",
      "volume": "19089",
      "turnover": "345244.14",
      "trades": "99"
    },
    {
      "date": "2025-07-11",
      "bid": "18.15",
      "ask": "18.48",
      "open": "18.35",
      "high": "18.498",
      "low": "18.10",
      "close": "18.15",
      "average": "18.2492",
      "volume": "901",
      "turnover": "16442.55",
      "trades": "15"
    },
    {
      "date": "2025-07-14",
      "bid": "18.50",
      "ask": "18.70",
      "open": "18.16",
      "high": "18.90",
      "low": "17.74",
      "close": "18.70",
      "average": "18.1995",
      "volume": "11990",
      "turnover": "218212.4",
      "trades": "36"
    },
    {
      "date": "2025-07-15",
      "bid": "19.20",
      "ask": "19.30",
      "open": "18.50",
      "high": "19.30",
      "low": "18.50",
      "close": "19.30",
      "average": "19.0755",
      "volume": "3867",
      "turnover": "73764.84",
      "trades": "35"
    },
    {
      "date": "2025-07-16",
      "bid": "18.90",
      "ask": "19.20",
      "open": "19.24",
      "high": "19.30",
      "low": "18.20",
      "close": "19.30",
      "average": "18.4838",
      "volume": "13960",
      "turnover": "258033.28",
      "trades": "33"
    },
    {
      "date": "2025-07-17",
      "bid": "18.50",
      "ask": "19.00",
      "open": "19.20",
      "high": "19.20",
      "low": "18.10",
      "close": "19.00",
      "average": "18.7889",
      "volume": "41829",
      "turnover": "785919.14",
      "trades": "43"
    },
    {
      "date": "2025-07-18",
      "bid": "18.50",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.20",
      "low": "18.50",
      "close": "19.00",
      "average": "18.9593",
      "volume": "635",
      "turnover": "12039.14",
      "trades": "14"
    },
    {
      "date": "2025-07-21",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.50",
      "high": "19.30",
      "low": "18.50",
      "close": "19.00",
      "average": "19.0211",
      "volume": "3680",
      "turnover": "69997.6",
      "trades": "22"
    },
    {
      "date": "2025-07-22",
      "bid": "18.30",
      "ask": "18.50",
      "open": "19.00",
      "high": "19.00",
      "low": "18.30",
      "close": "18.50",
      "average": "18.5852",
      "volume": "5808",
      "turnover": "107894.17",
      "trades": "42"
    },
    {
      "date": "2025-07-23",
      "bid": "18.80",
      "ask": "19.20",
      "open": "18.30",
      "high": "19.20",
      "low": "18.10",
      "close": "19.20",
      "average": "18.7341",
      "volume": "5823",
      "turnover": "109088.8",
      "trades": "24"
    },
    {
      "date": "2025-07-24",
      "bid": "18.50",
      "ask": "19.18",
      "open": "19.12",
      "high": "19.18",
      "low": "18.98",
      "close": "19.18",
      "average": "19.124",
      "volume": "4368",
      "turnover": "83533.6",
      "trades": "26"
    },
    {
      "date": "2025-07-25",
      "bid": "17.74",
      "ask": "18.10",
      "open": "17.90",
      "high": "18.30",
      "low": "17.30",
      "close": "18.10",
      "average": "17.8013",
      "volume": "53100",
      "turnover": "945233.46",
      "trades": "144"
    },
    {
      "date": "2025-07-28",
      "bid": "17.70",
      "ask": "18.00",
      "open": "18.30",
      "high": "18.50",
      "low": "17.70",
      "close": "18.00",
      "average": "17.9156",
      "volume": "4522",
      "turnover": "81014.5",
      "trades": "29"
    },
    {
      "date": "2025-07-29",
      "bid": "17.70",
      "ask": "17.88",
      "open": "18.00",
      "high": "18.10",
      "low": "17.70",
      "close": "17.70",
      "average": "18.0367",
      "volume": "3431",
      "turnover": "61884.08",
      "trades": "23"
    },
    {
      "date": "2025-07-30",
      "bid": "17.50",
      "ask": "17.62",
      "open": "17.70",
      "high": "17.70",
      "low": "17.12",
      "close": "17.50",
      "average": "17.4477",
      "volume": "6478",
      "turnover": "113026.5",
      "trades": "19"
    },
    {
      "date": "2025-07-31",
      "bid": "17.40",
      "ask": "17.60",
      "open": "17.50",
      "high": "17.70",
      "low": "17.00",
      "close": "17.60",
      "average": "17.5386",
      "volume": "2494",
      "turnover": "43741.38",
      "trades": "18"
    },
    {
      "date": "2025-08-01",
      "bid": "17.30",
      "ask": "17.70",
      "open": "17.30",
      "high": "17.70",
      "low": "17.10",
      "close": "17.70",
      "average": "17.3414",
      "volume": "4747",
      "turnover": "82319.8",
      "trades": "12"
    },
    {
      "date": "2025-08-04",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.56",
      "high": "17.70",
      "low": "16.92",
      "close": "17.70",
      "average": "17.5982",
      "volume": "5339",
      "turnover": "93956.78",
      "trades": "24"
    },
    {
      "date": "2025-08-05",
      "bid": "17.70",
      "ask": "17.84",
      "open": "17.90",
      "high": "17.90",
      "low": "17.30",
      "close": "17.84",
      "average": "17.8641",
      "volume": "1051",
      "turnover": "18775.2",
      "trades": "12"
    },
    {
      "date": "2025-08-06",
      "bid": "17.30",
      "ask": "17.70",
      "open": "17.90",
      "high": "17.90",
      "low": "17.30",
      "close": "17.70",
      "average": "17.3901",
      "volume": "2931",
      "turnover": "50970.24",
      "trades": "18"
    },
    {
      "date": "2025-08-07",
      "bid": "17.60",
      "ask": "17.98",
      "open": "17.50",
      "high": "18.00",
      "low": "17.30",
      "close": "17.80",
      "average": "17.8138",
      "volume": "13251",
      "turnover": "236050.92",
      "trades": "27"
    },
    {
      "date": "2025-08-08",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.60",
      "high": "18.00",
      "low": "17.52",
      "close": "17.74",
      "average": "17.7714",
      "volume": "1166",
      "turnover": "20721.46",
      "trades": "12"
    },
    {
      "date": "2025-08-11",
      "bid": "17.48",
      "ask": "17.98",
      "open": "18.00",
      "high": "18.00",
      "low": "17.48",
      "close": "18.00",
      "average": "17.7005",
      "volume": "3565",
      "turnover": "63102.4",
      "trades": "23"
    },
    {
      "date": "2025-08-12",
      "bid": "17.24",
      "ask": "17.48",
      "open": "17.98",
      "high": "18.00",
      "low": "17.16",
      "close": "17.50",
      "average": "17.6261",
      "volume": "9749",
      "turnover": "171836.38",
      "trades": "18"
    },
    {
      "date": "2025-08-13",
      "bid": "17.10",
      "ask": "17.48",
      "open": "17.48",
      "high": "17.50",
      "low": "17.10",
      "close": "17.40",
      "average": "17.1469",
      "volume": "3267",
      "turnover": "56018.9",
      "trades": "12"
    },
    {
      "date": "2025-08-14",
      "bid": "17.02",
      "ask": "17.48",
      "open": "17.10",
      "high": "17.50",
      "low": "16.98",
      "close": "17.48",
      "average": "17.0475",
      "volume": "5222",
      "turnover": "89021.96",
      "trades": "12"
    },
    {
      "date": "2025-08-15",
      "bid": "17.20",
      "ask": "17.58",
      "open": "17.50",
      "high": "17.60",
      "low": "16.96",
      "close": "17.20",
      "average": "17.4251",
      "volume": "1559",
      "turnover": "27165.76",
      "trades": "14"
    },
    {
      "date": "2025-08-18",
      "bid": "16.98",
      "ask": "17.20",
      "open": "17.58",
      "high": "17.66",
      "low": "16.92",
      "close": "17.20",
      "average": "17.1175",
      "volume": "9179",
      "turnover": "157121.82",
      "trades": "27"
    },
    {
      "date": "2025-08-19",
      "bid": "17.00",
      "ask": "17.18",
      "open": "17.20",
      "high": "17.34",
      "low": "17.00",
      "close": "17.20",
      "average": "17.03",
      "volume": "3679",
      "turnover": "62653.5",
      "trades": "9"
    },
    {
      "date": "2025-08-20",
      "bid": "17.10",
      "ask": "17.55",
      "open": "16.90",
      "high": "17.55",
      "low": "16.90",
      "close": "17.325",
      "average": "17.326",
      "volume": "38029",
      "turnover": "658889.7",
      "trades": "6"
    },
    {
      "date": "2025-08-21",
      "bid": "17.15",
      "ask": "17.30",
      "open": "17.55",
      "high": "17.60",
      "low": "17.00",
      "close": "17.30",
      "average": "17.3282",
      "volume": "1342",
      "turnover": "23254.5",
      "trades": "12"
    },
    {
      "date": "2025-08-22",
      "bid": "17.15",
      "ask": "17.30",
      "open": "17.15",
      "high": "17.40",
      "low": "16.90",
      "close": "17.30",
      "average": "16.986",
      "volume": "9267",
      "turnover": "157409.05",
      "trades": "36"
    },
    {
      "date": "2025-08-25",
      "bid": "16.90",
      "ask": "17.10",
      "open": "16.90",
      "high": "17.30",
      "low": "16.90",
      "close": "17.10",
      "average": "17.0773",
      "volume": "7936",
      "turnover": "135525.1",
      "trades": "17"
    },
    {
      "date": "2025-08-26",
      "bid": "16.55",
      "ask": "16.90",
      "open": "16.90",
      "high": "17.05",
      "low": "16.55",
      "close": "16.90",
      "average": "16.8115",
      "volume": "2079",
      "turnover": "34951.1",
      "trades": "18"
    },
    {
      "date": "2025-08-27",
      "bid": "16.40",
      "ask": "16.45",
      "open": "16.60",
      "high": "16.90",
      "low": "16.45",
      "close": "16.45",
      "average": "16.5207",
      "volume": "7910",
      "turnover": "130678.85",
      "trades": "26"
    },
    {
      "date": "2025-08-28",
      "bid": "16.45",
      "ask": "16.85",
      "open": "16.40",
      "high": "16.85",
      "low": "16.20",
      "close": "16.85",
      "average": "16.7495",
      "volume": "17787",
      "turnover": "297923.15",
      "trades": "42"
    },
    {
      "date": "2025-08-29",
      "bid": "16.25",
      "ask": "16.75",
      "open": "16.25",
      "high": "16.75",
      "low": "16.20",
      "close": "16.75",
      "average": "16.4069",
      "volume": "1634",
      "turnover": "26808.8",
      "trades": "11"
    },
    {
      "date": "2025-09-01",
      "bid": "16.20",
      "ask": "16.60",
      "open": "16.25",
      "high": "16.85",
      "low": "16.20",
      "close": "16.60",
      "average": "16.5618",
      "volume": "28483",
      "turnover": "471729.3",
      "trades": "30"
    },
    {
      "date": "2025-09-02",
      "bid": "15.40",
      "ask": "15.80",
      "open": "16.60",
      "high": "16.60",
      "low": "15.40",
      "close": "15.75",
      "average": "15.7222",
      "volume": "30976",
      "turnover": "487151.76",
      "trades": "98"
    },
    {
      "date": "2025-09-03",
      "bid": "15.50",
      "ask": "15.90",
      "open": "15.60",
      "high": "15.95",
      "low": "15.40",
      "close": "15.90",
      "average": "15.6957",
      "volume": "5180",
      "turnover": "81302.8",
      "trades": "22"
    },
    {
      "date": "2025-09-04",
      "bid": "15.50",
      "ask": "15.90",
      "open": "15.50",
      "high": "15.90",
      "low": "15.50",
      "close": "15.90",
      "average": "15.8557",
      "volume": "7553",
      "turnover": "119665.7",
      "trades": "17"
    },
    {
      "date": "2025-09-05",
      "bid": "15.50",
      "ask": "16.00",
      "open": "15.95",
      "high": "16.05",
      "low": "15.70",
      "close": "16.05",
      "average": "15.8904",
      "volume": "3790",
      "turnover": "60224.5",
      "trades": "6"
    },
    {
      "date": "2025-09-08",
      "bid": "15.70",
      "ask": "16.05",
      "open": "16.05",
      "high": "16.05",
      "low": "15.65",
      "close": "16.05",
      "average": "15.9977",
      "volume": "3161",
      "turnover": "50568.7",
      "trades": "22"
    },
    {
      "date": "2025-09-09",
      "bid": "15.75",
      "ask": "16.00",
      "open": "15.65",
      "high": "16.00",
      "low": "15.65",
      "close": "15.95",
      "average": "15.7331",
      "volume": "2145",
      "turnover": "33747.6",
      "trades": "14"
    },
    {
      "date": "2025-09-10",
      "bid": "15.75",
      "ask": "16.05",
      "open": "15.75",
      "high": "16.10",
      "low": "15.75",
      "close": "16.00",
      "average": "15.895",
      "volume": "3286",
      "turnover": "52230.85",
      "trades": "19"
    },
    {
      "date": "2025-09-11",
      "bid": "15.85",
      "ask": "15.95",
      "open": "16.00",
      "high": "16.00",
      "low": "15.75",
      "close": "15.95",
      "average": "15.8513",
      "volume": "2903",
      "turnover": "46016.45",
      "trades": "15"
    },
    {
      "date": "2025-09-12",
      "bid": "15.75",
      "ask": "16.05",
      "open": "15.85",
      "high": "16.05",
      "low": "15.70",
      "close": "16.05",
      "average": "15.9351",
      "volume": "1868",
      "turnover": "29766.85",
      "trades": "13"
    },
    {
      "date": "2025-09-15",
      "bid": "15.85",
      "ask": "16.10",
      "open": "16.05",
      "high": "16.10",
      "low": "15.85",
      "close": "16.10",
      "average": "16.0694",
      "volume": "330",
      "turnover": "5302.9",
      "trades": "8"
    },
    {
      "date": "2025-09-16",
      "bid": "15.75",
      "ask": "16.00",
      "open": "16.05",
      "high": "16.05",
      "low": "15.75",
      "close": "16.00",
      "average": "15.912",
      "volume": "52888",
      "turnover": "841555.33",
      "trades": "11"
    },
    {
      "date": "2025-09-17",
      "bid": "15.75",
      "ask": "16.05",
      "open": "15.70",
      "high": "16.10",
      "low": "15.70",
      "close": "16.05",
      "average": "15.8808",
      "volume": "3770",
      "turnover": "59870.65",
      "trades": "10"
    },
    {
      "date": "2025-09-18",
      "bid": "15.75",
      "ask": "15.95",
      "open": "15.70",
      "high": "16.10",
      "low": "15.70",
      "close": "15.95",
      "average": "15.8264",
      "volume": "3774",
      "turnover": "59728.7",
      "trades": "15"
    },
    {
      "date": "2025-09-19",
      "bid": "15.50",
      "ask": "15.70",
      "open": "15.70",
      "high": "15.90",
      "low": "15.60",
      "close": "15.70",
      "average": "15.6893",
      "volume": "1635",
      "turnover": "25652.05",
      "trades": "10"
    },
    {
      "date": "2025-09-22",
      "bid": "16.05",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.10",
      "low": "15.75",
      "close": "16.10",
      "average": "16.0503",
      "volume": "15570",
      "turnover": "249902.75",
      "trades": "31"
    },
    {
      "date": "2025-09-23",
      "bid": "15.75",
      "ask": "16.20",
      "open": "16.10",
      "high": "16.20",
      "low": "15.70",
      "close": "16.20",
      "average": "15.8985",
      "volume": "4687",
      "turnover": "74516.05",
      "trades": "22"
    },
    {
      "date": "2025-09-24",
      "bid": "17.75",
      "ask": "18.00",
      "open": "16.10",
      "high": "18.20",
      "low": "16.10",
      "close": "17.70",
      "average": "17.3623",
      "volume": "49732",
      "turnover": "863461.75",
      "trades": "82"
    },
    {
      "date": "2025-09-25",
      "bid": "16.95",
      "ask": "17.15",
      "open": "18.15",
      "high": "18.25",
      "low": "16.95",
      "close": "16.95",
      "average": "17.4666",
      "volume": "14781",
      "turnover": "258174.5",
      "trades": "46"
    },
    {
      "date": "2025-09-26",
      "bid": "16.95",
      "ask": "17.05",
      "open": "17.35",
      "high": "17.65",
      "low": "16.95",
      "close": "17.05",
      "average": "17.1877",
      "volume": "11430",
      "turnover": "196455.85",
      "trades": "27"
    },
    {
      "date": "2025-09-29",
      "bid": "16.50",
      "ask": "17.00",
      "open": "17.05",
      "high": "17.45",
      "low": "16.50",
      "close": "16.90",
      "average": "16.7528",
      "volume": "11942",
      "turnover": "200061.35",
      "trades": "44"
    },
    {
      "date": "2025-09-30",
      "bid": "16.60",
      "ask": "16.85",
      "open": "16.50",
      "high": "16.90",
      "low": "16.35",
      "close": "16.85",
      "average": "16.6053",
      "volume": "10554",
      "turnover": "175252.6",
      "trades": "31"
    },
    {
      "date": "2025-10-01",
      "bid": "16.85",
      "ask": "16.90",
      "open": "16.40",
      "high": "16.90",
      "low": "16.40",
      "close": "16.90",
      "average": "16.5618",
      "volume": "3403",
      "turnover": "56359.85",
      "trades": "16"
    },
    {
      "date": "2025-10-02",
      "bid": "16.35",
      "ask": "16.60",
      "open": "16.70",
      "high": "16.70",
      "low": "16.30",
      "close": "16.60",
      "average": "16.3981",
      "volume": "7080",
      "turnover": "116194.7",
      "trades": "22"
    },
    {
      "date": "2025-10-03",
      "bid": "16.25",
      "ask": "16.55",
      "open": "16.70",
      "high": "16.85",
      "low": "16.25",
      "close": "16.55",
      "average": "16.3964",
      "volume": "1584",
      "turnover": "25971.95",
      "trades": "14"
    },
    {
      "date": "2025-10-06",
      "bid": "17.15",
      "ask": "17.45",
      "open": "16.90",
      "high": "17.65",
      "low": "16.35",
      "close": "17.60",
      "average": "16.9975",
      "volume": "22546",
      "turnover": "383225.05",
      "trades": "51"
    },
    {
      "date": "2025-10-07",
      "bid": "17.00",
      "ask": "17.35",
      "open": "17.45",
      "high": "17.45",
      "low": "17.00",
      "close": "17.40",
      "average": "17.2489",
      "volume": "3609",
      "turnover": "62279.73",
      "trades": "30"
    },
    {
      "date": "2025-10-08",
      "bid": "17.05",
      "ask": "17.60",
      "open": "17.45",
      "high": "17.60",
      "low": "17.35",
      "close": "17.60",
      "average": "17.5019",
      "volume": "13317",
      "turnover": "233073.85",
      "trades": "20"
    },
    {
      "date": "2025-10-09",
      "bid": "17.60",
      "ask": "17.95",
      "open": "17.60",
      "high": "17.75",
      "low": "17.10",
      "close": "17.75",
      "average": "17.5739",
      "volume": "26507",
      "turnover": "465755.55",
      "trades": "32"
    },
    {
      "date": "2025-10-10",
      "bid": "17.55",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.00",
      "low": "17.90",
      "close": "17.90",
      "average": "17.9262",
      "volume": "162",
      "turnover": "2904.05",
      "trades": "7"
    },
    {
      "date": "2025-10-13",
      "bid": "17.55",
      "ask": "17.90",
      "open": "17.55",
      "high": "17.90",
      "low": "17.55",
      "close": "17.70",
      "average": "17.7709",
      "volume": "1344",
      "turnover": "23860.7",
      "trades": "12"
    },
    {
      "date": "2025-10-14",
      "bid": "17.35",
      "ask": "17.55",
      "open": "17.55",
      "high": "17.85",
      "low": "17.30",
      "close": "17.30",
      "average": "17.4228",
      "volume": "3954",
      "turnover": "68889.65",
      "trades": "34"
    },
    {
      "date": "2025-10-15",
      "bid": "17.30",
      "ask": "17.40",
      "open": "17.30",
      "high": "17.55",
      "low": "17.30",
      "close": "17.40",
      "average": "17.4201",
      "volume": "1435",
      "turnover": "24997.85",
      "trades": "12"
    },
    {
      "date": "2025-10-16",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.30",
      "high": "17.40",
      "low": "16.95",
      "close": "17.35",
      "average": "17.294",
      "volume": "9067",
      "turnover": "156804.55",
      "trades": "20"
    },
    {
      "date": "2025-10-17",
      "bid": "16.75",
      "ask": "17.10",
      "open": "17.35",
      "high": "17.35",
      "low": "16.75",
      "close": "17.10",
      "average": "16.8515",
      "volume": "6529",
      "turnover": "110023.5",
      "trades": "19"
    },
    {
      "date": "2025-10-20",
      "bid": "16.45",
      "ask": "16.65",
      "open": "16.95",
      "high": "16.95",
      "low": "16.40",
      "close": "16.65",
      "average": "16.6363",
      "volume": "7236",
      "turnover": "120380.4",
      "trades": "26"
    },
    {
      "date": "2025-10-21",
      "bid": "16.20",
      "ask": "16.45",
      "open": "16.45",
      "high": "16.65",
      "low": "16.10",
      "close": "16.45",
      "average": "16.2221",
      "volume": "5714",
      "turnover": "92693",
      "trades": "23"
    },
    {
      "date": "2025-10-22",
      "bid": "15.80",
      "ask": "16.10",
      "open": "16.45",
      "high": "16.50",
      "low": "15.90",
      "close": "16.10",
      "average": "16.1244",
      "volume": "20003",
      "turnover": "322536.5",
      "trades": "34"
    },
    {
      "date": "2025-10-23",
      "bid": "15.70",
      "ask": "15.85",
      "open": "15.75",
      "high": "16.10",
      "low": "15.60",
      "close": "15.75",
      "average": "15.7901",
      "volume": "11444",
      "turnover": "180702.33",
      "trades": "29"
    },
    {
      "date": "2025-10-24",
      "bid": "15.45",
      "ask": "15.50",
      "open": "15.65",
      "high": "15.85",
      "low": "15.40",
      "close": "15.50",
      "average": "15.562",
      "volume": "5287",
      "turnover": "82271.8",
      "trades": "30"
    },
    {
      "date": "2025-10-27",
      "bid": "15.40",
      "ask": "15.65",
      "open": "15.40",
      "high": "15.60",
      "low": "15.20",
      "close": "15.60",
      "average": "15.4324",
      "volume": "18111",
      "turnover": "279497.15",
      "trades": "95"
    },
    {
      "date": "2025-10-28",
      "bid": "15.25",
      "ask": "15.60",
      "open": "15.40",
      "high": "15.60",
      "low": "15.20",
      "close": "15.60",
      "average": "15.3745",
      "volume": "913",
      "turnover": "14033.85",
      "trades": "17"
    },
    {
      "date": "2025-10-29",
      "bid": "15.10",
      "ask": "15.35",
      "open": "15.40",
      "high": "15.45",
      "low": "15.00",
      "close": "15.35",
      "average": "15.0992",
      "volume": "12740",
      "turnover": "192364.35",
      "trades": "34"
    },
    {
      "date": "2025-10-30",
      "bid": "15.15",
      "ask": "15.20",
      "open": "15.35",
      "high": "15.35",
      "low": "15.00",
      "close": "15.15",
      "average": "15.1289",
      "volume": "10032",
      "turnover": "151773.25",
      "trades": "28"
    },
    {
      "date": "2025-10-31",
      "bid": "15.20",
      "ask": "15.45",
      "open": "15.20",
      "high": "15.50",
      "low": "15.20",
      "close": "15.45",
      "average": "15.4058",
      "volume": "904",
      "turnover": "13926.8",
      "trades": "10"
    },
    {
      "date": "2025-11-03",
      "bid": "15.40",
      "ask": "15.65",
      "open": "15.45",
      "high": "15.70",
      "low": "15.10",
      "close": "15.65",
      "average": "15.5453",
      "volume": "7595",
      "turnover": "118066.8",
      "trades": "46"
    },
    {
      "date": "2025-11-04",
      "bid": "15.10",
      "ask": "15.60",
      "open": "15.65",
      "high": "15.65",
      "low": "15.15",
      "close": "15.50",
      "average": "15.3933",
      "volume": "3673",
      "turnover": "56539.55",
      "trades": "65"
    },
    {
      "date": "2025-11-05",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.50",
      "high": "15.50",
      "low": "15.10",
      "close": "15.40",
      "average": "15.2168",
      "volume": "5402",
      "turnover": "82201.05",
      "trades": "15"
    },
    {
      "date": "2025-11-06",
      "bid": "15.05",
      "ask": "15.35",
      "open": "15.10",
      "high": "15.45",
      "low": "15.10",
      "close": "15.10",
      "average": "15.2291",
      "volume": "14857",
      "turnover": "226258.05",
      "trades": "19"
    },
    {
      "date": "2025-11-07",
      "bid": "15.35",
      "ask": "15.70",
      "open": "15.00",
      "high": "16.00",
      "low": "14.65",
      "close": "15.50",
      "average": "15.2072",
      "volume": "55815",
      "turnover": "848789.8",
      "trades": "53"
    },
    {
      "date": "2025-11-10",
      "bid": "15.55",
      "ask": "15.60",
      "open": "15.40",
      "high": "15.80",
      "low": "15.25",
      "close": "15.60",
      "average": "15.4374",
      "volume": "9473",
      "turnover": "146246.71",
      "trades": "27"
    },
    {
      "date": "2025-11-11",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.65",
      "high": "15.65",
      "low": "15.45",
      "close": "15.65",
      "average": "15.4911",
      "volume": "15079",
      "turnover": "233589.78",
      "trades": "22"
    },
    {
      "date": "2025-11-12",
      "bid": "15.20",
      "ask": "15.50",
      "open": "15.50",
      "high": "15.70",
      "low": "15.20",
      "close": "15.50",
      "average": "15.4898",
      "volume": "3594",
      "turnover": "55670.2",
      "trades": "14"
    },
    {
      "date": "2025-11-13",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.50",
      "high": "15.60",
      "low": "15.20",
      "close": "15.45",
      "average": "15.3776",
      "volume": "1261",
      "turnover": "19391.15",
      "trades": "19"
    },
    {
      "date": "2025-11-14",
      "bid": "15.20",
      "ask": "15.45",
      "open": "15.25",
      "high": "15.45",
      "low": "15.00",
      "close": "15.45",
      "average": "15.1649",
      "volume": "7323",
      "turnover": "111052.45",
      "trades": "17"
    },
    {
      "date": "2025-11-17",
      "bid": "15.15",
      "ask": "15.30",
      "open": "15.50",
      "high": "15.50",
      "low": "15.15",
      "close": "15.30",
      "average": "15.2298",
      "volume": "5433",
      "turnover": "82743.55",
      "trades": "19"
    },
    {
      "date": "2025-11-18",
      "bid": "14.95",
      "ask": "15.15",
      "open": "15.05",
      "high": "15.25",
      "low": "14.90",
      "close": "15.15",
      "average": "15.0553",
      "volume": "5202",
      "turnover": "78317.85",
      "trades": "16"
    },
    {
      "date": "2025-11-19",
      "bid": "14.65",
      "ask": "14.75",
      "open": "14.90",
      "high": "15.05",
      "low": "14.50",
      "close": "14.75",
      "average": "14.6598",
      "volume": "20346",
      "turnover": "298267.75",
      "trades": "38"
    },
    {
      "date": "2025-11-20",
      "bid": "14.65",
      "ask": "14.90",
      "open": "14.75",
      "high": "14.90",
      "low": "14.65",
      "close": "14.85",
      "average": "14.8111",
      "volume": "1830",
      "turnover": "27104.25",
      "trades": "15"
    },
    {
      "date": "2025-11-21",
      "bid": "14.45",
      "ask": "14.70",
      "open": "14.65",
      "high": "14.80",
      "low": "14.50",
      "close": "14.70",
      "average": "14.5332",
      "volume": "4288",
      "turnover": "62318.2",
      "trades": "17"
    },
    {
      "date": "2025-11-24",
      "bid": "14.60",
      "ask": "14.85",
      "open": "14.85",
      "high": "14.90",
      "low": "14.50",
      "close": "14.90",
      "average": "14.816",
      "volume": "3013",
      "turnover": "44640.55",
      "trades": "11"
    },
    {
      "date": "2025-11-25",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.60",
      "high": "14.90",
      "low": "14.30",
      "close": "14.40",
      "average": "14.4358",
      "volume": "15165",
      "turnover": "218918.25",
      "trades": "55"
    },
    {
      "date": "2025-11-26",
      "bid": "14.35",
      "ask": "14.60",
      "open": "14.35",
      "high": "14.75",
      "low": "14.25",
      "close": "14.45",
      "average": "14.4197",
      "volume": "45884",
      "turnover": "661827.76",
      "trades": "92"
    },
    {
      "date": "2025-11-27",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.40",
      "high": "14.40",
      "low": "14.00",
      "close": "14.10",
      "average": "14.1555",
      "volume": "95964",
      "turnover": "1358416.95",
      "trades": "38"
    },
    {
      "date": "2025-11-28",
      "bid": "13.95",
      "ask": "14.10",
      "open": "14.10",
      "high": "14.25",
      "low": "13.90",
      "close": "14.10",
      "average": "14.0778",
      "volume": "6639",
      "turnover": "93462.45",
      "trades": "20"
    },
    {
      "date": "2025-12-01",
      "bid": "14.00",
      "ask": "14.25",
      "open": "14.30",
      "high": "14.30",
      "low": "13.95",
      "close": "14.25",
      "average": "13.9925",
      "volume": "5478",
      "turnover": "76929.15",
      "trades": "12"
    },
    {
      "date": "2025-12-02",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.20",
      "high": "14.20",
      "low": "13.95",
      "close": "14.10",
      "average": "14.0524",
      "volume": "54772",
      "turnover": "772055.85",
      "trades": "41"
    },
    {
      "date": "2025-12-03",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.05",
      "high": "14.25",
      "low": "13.80",
      "close": "13.90",
      "average": "13.9513",
      "volume": "85222",
      "turnover": "1192305",
      "trades": "76"
    },
    {
      "date": "2025-12-04",
      "bid": "13.85",
      "ask": "13.95",
      "open": "13.90",
      "high": "13.95",
      "low": "13.85",
      "close": "13.95",
      "average": "13.9111",
      "volume": "5485",
      "turnover": "76302.45",
      "trades": "22"
    },
    {
      "date": "2025-12-05",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.20",
      "low": "13.85",
      "close": "14.00",
      "average": "13.9903",
      "volume": "27909",
      "turnover": "390454.8",
      "trades": "68"
    },
    {
      "date": "2025-12-08",
      "bid": "13.85",
      "ask": "14.05",
      "open": "14.05",
      "high": "14.50",
      "low": "13.85",
      "close": "14.10",
      "average": "14.0301",
      "volume": "16258",
      "turnover": "228101.3",
      "trades": "43"
    },
    {
      "date": "2025-12-09",
      "bid": "13.95",
      "ask": "14.05",
      "open": "13.85",
      "high": "14.05",
      "low": "13.85",
      "close": "14.00",
      "average": "13.9239",
      "volume": "12527",
      "turnover": "174482.6",
      "trades": "26"
    },
    {
      "date": "2025-12-10",
      "bid": "13.85",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.00",
      "low": "13.80",
      "close": "13.95",
      "average": "13.8597",
      "volume": "4563",
      "turnover": "63241.95",
      "trades": "15"
    },
    {
      "date": "2025-12-11",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.80",
      "high": "13.95",
      "low": "13.60",
      "close": "13.80",
      "average": "13.7023",
      "volume": "69365",
      "turnover": "953322.1",
      "trades": "29"
    },
    {
      "date": "2025-12-12",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.85",
      "high": "13.95",
      "low": "13.55",
      "close": "13.70",
      "average": "13.7704",
      "volume": "139846",
      "turnover": "1927321.6",
      "trades": "25"
    },
    {
      "date": "2025-12-15",
      "bid": "13.15",
      "ask": "13.40",
      "open": "13.55",
      "high": "13.65",
      "low": "13.20",
      "close": "13.35",
      "average": "13.3618",
      "volume": "35920",
      "turnover": "479967.73",
      "trades": "80"
    },
    {
      "date": "2025-12-16",
      "bid": "12.95",
      "ask": "13.00",
      "open": "13.15",
      "high": "13.35",
      "low": "12.95",
      "close": "12.95",
      "average": "13.0453",
      "volume": "27960",
      "turnover": "364741.73",
      "trades": "44"
    },
    {
      "date": "2025-12-17",
      "bid": "12.80",
      "ask": "12.85",
      "open": "13.25",
      "high": "13.25",
      "low": "12.90",
      "close": "12.90",
      "average": "12.9355",
      "volume": "6862",
      "turnover": "88738.1",
      "trades": "29"
    },
    {
      "date": "2025-12-18",
      "bid": "13.00",
      "ask": "13.15",
      "open": "13.00",
      "high": "13.15",
      "low": "12.90",
      "close": "13.15",
      "average": "13.0898",
      "volume": "3650",
      "turnover": "47777.6",
      "trades": "12"
    },
    {
      "date": "2025-12-19",
      "bid": "13.10",
      "ask": "13.30",
      "open": "13.00",
      "high": "13.30",
      "low": "12.80",
      "close": "13.30",
      "average": "13.1418",
      "volume": "24768",
      "turnover": "325481.65",
      "trades": "37"
    },
    {
      "date": "2025-12-22",
      "bid": "13.20",
      "ask": "13.65",
      "open": "13.10",
      "high": "13.55",
      "low": "13.10",
      "close": "13.55",
      "average": "13.2873",
      "volume": "46044",
      "turnover": "611802.3",
      "trades": "26"
    },
    {
      "date": "2025-12-23",
      "bid": "13.35",
      "ask": "13.50",
      "open": "13.65",
      "high": "13.65",
      "low": "13.25",
      "close": "13.50",
      "average": "13.2799",
      "volume": "5909",
      "turnover": "78470.85",
      "trades": "16"
    },
    {
      "date": "2025-12-29",
      "bid": "13.45",
      "ask": "13.70",
      "open": "13.40",
      "high": "13.70",
      "low": "13.20",
      "close": "13.70",
      "average": "13.4887",
      "volume": "10366",
      "turnover": "139824.3",
      "trades": "23"
    },
    {
      "date": "2025-12-30",
      "bid": "13.65",
      "ask": "13.70",
      "open": "13.70",
      "high": "13.70",
      "low": "13.50",
      "close": "13.65",
      "average": "13.545",
      "volume": "2264",
      "turnover": "30666.15",
      "trades": "17"
    },
    {
      "date": "2026-01-02",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.50",
      "high": "13.80",
      "low": "13.50",
      "close": "13.70",
      "average": "13.7119",
      "volume": "2057",
      "turnover": "28205.45",
      "trades": "8"
    },
    {
      "date": "2026-01-05",
      "bid": "13.80",
      "ask": "14.00",
      "open": "13.70",
      "high": "13.85",
      "low": "13.70",
      "close": "13.80",
      "average": "13.8385",
      "volume": "336",
      "turnover": "4646.85",
      "trades": "5"
    },
    {
      "date": "2026-01-07",
      "bid": "13.70",
      "ask": "14.00",
      "open": "13.80",
      "high": "14.05",
      "low": "13.70",
      "close": "13.95",
      "average": "13.8874",
      "volume": "5902",
      "turnover": "81963.25",
      "trades": "37"
    },
    {
      "date": "2026-01-08",
      "bid": "13.60",
      "ask": "13.85",
      "open": "13.65",
      "high": "14.00",
      "low": "13.60",
      "close": "13.85",
      "average": "13.7803",
      "volume": "3221",
      "turnover": "44386.5",
      "trades": "20"
    },
    {
      "date": "2026-01-09",
      "bid": "14.10",
      "ask": "14.25",
      "open": "13.80",
      "high": "14.30",
      "low": "13.55",
      "close": "14.20",
      "average": "14.0365",
      "volume": "34240",
      "turnover": "480608.75",
      "trades": "141"
    },
    {
      "date": "2026-01-12",
      "bid": "13.95",
      "ask": "14.00",
      "open": "14.30",
      "high": "14.30",
      "low": "13.75",
      "close": "13.95",
      "average": "14.0648",
      "volume": "33199",
      "turnover": "466938.2",
      "trades": "99"
    },
    {
      "date": "2026-01-13",
      "bid": "13.85",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.00",
      "low": "13.80",
      "close": "14.00",
      "average": "13.9462",
      "volume": "10518",
      "turnover": "146685.75",
      "trades": "36"
    },
    {
      "date": "2026-01-14",
      "bid": "13.85",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.00",
      "low": "13.80",
      "close": "14.00",
      "average": "13.8212",
      "volume": "32092",
      "turnover": "443549.9",
      "trades": "43"
    },
    {
      "date": "2026-01-15",
      "bid": "13.85",
      "ask": "13.95",
      "open": "13.95",
      "high": "14.10",
      "low": "13.70",
      "close": "13.90",
      "average": "13.8899",
      "volume": "11729",
      "turnover": "162914.4",
      "trades": "53"
    },
    {
      "date": "2026-01-16",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.05",
      "high": "15.10",
      "low": "13.95",
      "close": "15.10",
      "average": "14.4869",
      "volume": "58142",
      "turnover": "842508.69",
      "trades": "120"
    },
    {
      "date": "2026-01-19",
      "bid": "14.65",
      "ask": "14.80",
      "open": "15.10",
      "high": "15.10",
      "low": "14.75",
      "close": "14.80",
      "average": "14.9837",
      "volume": "31829",
      "turnover": "476915.45",
      "trades": "50"
    },
    {
      "date": "2026-01-20",
      "bid": "14.60",
      "ask": "14.80",
      "open": "14.85",
      "high": "15.10",
      "low": "14.60",
      "close": "14.60",
      "average": "14.8163",
      "volume": "16178",
      "turnover": "239697.45",
      "trades": "33"
    },
    {
      "date": "2026-01-21",
      "bid": "14.55",
      "ask": "14.75",
      "open": "14.90",
      "high": "14.90",
      "low": "14.55",
      "close": "14.55",
      "average": "14.5973",
      "volume": "10806",
      "turnover": "157738.75",
      "trades": "37"
    },
    {
      "date": "2026-01-22",
      "bid": "14.85",
      "ask": "14.95",
      "open": "14.70",
      "high": "14.95",
      "low": "14.60",
      "close": "14.95",
      "average": "14.7673",
      "volume": "9706",
      "turnover": "143333",
      "trades": "33"
    },
    {
      "date": "2026-01-23",
      "bid": "14.80",
      "ask": "14.85",
      "open": "14.80",
      "high": "14.85",
      "low": "14.55",
      "close": "14.80",
      "average": "14.7277",
      "volume": "11203",
      "turnover": "164994.4",
      "trades": "38"
    },
    {
      "date": "2026-01-26",
      "bid": "14.75",
      "ask": "14.80",
      "open": "14.80",
      "high": "14.80",
      "low": "14.70",
      "close": "14.80",
      "average": "14.7151",
      "volume": "4929",
      "turnover": "72530.65",
      "trades": "11"
    },
    {
      "date": "2026-01-27",
      "bid": "15.50",
      "ask": "15.80",
      "open": "14.75",
      "high": "15.90",
      "low": "14.75",
      "close": "15.80",
      "average": "15.5069",
      "volume": "36877",
      "turnover": "571900.08",
      "trades": "82"
    },
    {
      "date": "2026-01-28",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.80",
      "high": "15.80",
      "low": "15.40",
      "close": "15.40",
      "average": "15.508",
      "volume": "8318",
      "turnover": "128995.35",
      "trades": "33"
    },
    {
      "date": "2026-01-29",
      "bid": "14.55",
      "ask": "14.80",
      "open": "15.40",
      "high": "15.40",
      "low": "14.55",
      "close": "14.80",
      "average": "15.0167",
      "volume": "13684",
      "turnover": "205488.65",
      "trades": "30"
    },
    {
      "date": "2026-01-30",
      "bid": "14.70",
      "ask": "14.75",
      "open": "14.55",
      "high": "14.80",
      "low": "14.55",
      "close": "14.75",
      "average": "14.6553",
      "volume": "1343",
      "turnover": "19682.1",
      "trades": "19"
    },
    {
      "date": "2026-02-02",
      "bid": "14.65",
      "ask": "14.75",
      "open": "14.70",
      "high": "14.70",
      "low": "14.50",
      "close": "14.65",
      "average": "14.6185",
      "volume": "9624",
      "turnover": "140688.45",
      "trades": "32"
    },
    {
      "date": "2026-02-03",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.80",
      "high": "14.80",
      "low": "14.20",
      "close": "14.30",
      "average": "14.378",
      "volume": "18045",
      "turnover": "259439.43",
      "trades": "37"
    },
    {
      "date": "2026-02-04",
      "bid": "14.15",
      "ask": "14.40",
      "open": "14.30",
      "high": "14.50",
      "low": "14.10",
      "close": "14.45",
      "average": "14.1913",
      "volume": "13136",
      "turnover": "186416.3",
      "trades": "24"
    },
    {
      "date": "2026-02-05",
      "bid": "13.75",
      "ask": "13.95",
      "open": "14.15",
      "high": "14.35",
      "low": "13.70",
      "close": "13.95",
      "average": "14.0484",
      "volume": "14926",
      "turnover": "209685.8",
      "trades": "26"
    },
    {
      "date": "2026-02-06",
      "bid": "13.75",
      "ask": "13.80",
      "open": "13.95",
      "high": "13.95",
      "low": "13.50",
      "close": "13.80",
      "average": "13.6184",
      "volume": "26798",
      "turnover": "364946.65",
      "trades": "47"
    },
    {
      "date": "2026-02-09",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.75",
      "high": "13.75",
      "low": "13.50",
      "close": "13.50",
      "average": "13.5837",
      "volume": "4134",
      "turnover": "56155",
      "trades": "18"
    },
    {
      "date": "2026-02-10",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.40",
      "high": "13.40",
      "low": "13.30",
      "close": "13.40",
      "average": "13.3677",
      "volume": "11501",
      "turnover": "153741.95",
      "trades": "25"
    },
    {
      "date": "2026-02-11",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.40",
      "high": "13.40",
      "low": "13.30",
      "close": "13.40",
      "average": "13.3798",
      "volume": "3371",
      "turnover": "45103.3",
      "trades": "15"
    },
    {
      "date": "2026-02-12",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.40",
      "high": "13.60",
      "low": "13.25",
      "close": "13.45",
      "average": "13.3366",
      "volume": "12216",
      "turnover": "162923.85",
      "trades": "24"
    },
    {
      "date": "2026-02-13",
      "bid": "13.35",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.50",
      "low": "13.25",
      "close": "13.50",
      "average": "13.4442",
      "volume": "1371",
      "turnover": "18431.95",
      "trades": "13"
    },
    {
      "date": "2026-02-16",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.50",
      "low": "13.25",
      "close": "13.50",
      "average": "13.374",
      "volume": "16524",
      "turnover": "220991.4",
      "trades": "17"
    },
    {
      "date": "2026-02-17",
      "bid": "13.55",
      "ask": "13.60",
      "open": "13.60",
      "high": "13.60",
      "low": "13.60",
      "close": "13.60",
      "average": "13.60",
      "volume": "1004",
      "turnover": "13645.95",
      "trades": "6"
    },
    {
      "date": "2026-02-18",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.55",
      "high": "13.55",
      "low": "13.35",
      "close": "13.55",
      "average": "13.5118",
      "volume": "1384",
      "turnover": "18700.4",
      "trades": "6"
    },
    {
      "date": "2026-02-19",
      "bid": "12.60",
      "ask": "12.80",
      "open": "13.55",
      "high": "13.55",
      "low": "12.50",
      "close": "12.50",
      "average": "12.9358",
      "volume": "20230",
      "turnover": "261723.65",
      "trades": "51"
    },
    {
      "date": "2026-02-20",
      "bid": "13.05",
      "ask": "13.20",
      "open": "12.90",
      "high": "13.45",
      "low": "12.50",
      "close": "13.20",
      "average": "12.9923",
      "volume": "141791",
      "turnover": "1842173.92",
      "trades": "146"
    },
    {
      "date": "2026-02-23",
      "bid": "12.90",
      "ask": "13.15",
      "open": "12.95",
      "high": "13.35",
      "low": "12.85",
      "close": "12.90",
      "average": "13.1339",
      "volume": "112917",
      "turnover": "1483038.65",
      "trades": "36"
    },
    {
      "date": "2026-02-24",
      "bid": "12.95",
      "ask": "13.15",
      "open": "13.15",
      "high": "13.15",
      "low": "12.95",
      "close": "13.00",
      "average": "12.9739",
      "volume": "7003",
      "turnover": "90856.4",
      "trades": "15"
    },
    {
      "date": "2026-02-25",
      "bid": "13.05",
      "ask": "13.10",
      "open": "13.10",
      "high": "13.20",
      "low": "13.05",
      "close": "13.10",
      "average": "13.1157",
      "volume": "4621",
      "turnover": "60607.85",
      "trades": "17"
    },
    {
      "date": "2026-02-26",
      "bid": "12.40",
      "ask": "12.50",
      "open": "13.00",
      "high": "13.05",
      "low": "12.40",
      "close": "12.40",
      "average": "12.6232",
      "volume": "23420",
      "turnover": "295698.8",
      "trades": "50"
    },
    {
      "date": "2026-02-27",
      "bid": "12.15",
      "ask": "12.20",
      "open": "12.45",
      "high": "12.60",
      "low": "12.15",
      "close": "12.20",
      "average": "12.328",
      "volume": "26875",
      "turnover": "331424.2",
      "trades": "56"
    },
    {
      "date": "2026-03-02",
      "bid": "12.00",
      "ask": "12.05",
      "open": "12.10",
      "high": "12.15",
      "low": "12.00",
      "close": "12.05",
      "average": "12.0785",
      "volume": "3956",
      "turnover": "47790.5",
      "trades": "17"
    },
    {
      "date": "2026-03-03",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.95",
      "high": "12.05",
      "low": "11.75",
      "close": "12.00",
      "average": "11.98",
      "volume": "9600",
      "turnover": "115007.55",
      "trades": "22"
    },
    {
      "date": "2026-03-04",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.85",
      "high": "12.20",
      "low": "11.85",
      "close": "12.00",
      "average": "12.0557",
      "volume": "36816",
      "turnover": "443844.3",
      "trades": "27"
    },
    {
      "date": "2026-03-05",
      "bid": "11.80",
      "ask": "11.95",
      "open": "12.10",
      "high": "12.10",
      "low": "11.70",
      "close": "11.95",
      "average": "11.9129",
      "volume": "12029",
      "turnover": "143300.3",
      "trades": "28"
    },
    {
      "date": "2026-03-06",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.70",
      "high": "11.80",
      "low": "11.50",
      "close": "11.70",
      "average": "11.6944",
      "volume": "7027",
      "turnover": "82176.35",
      "trades": "24"
    },
    {
      "date": "2026-03-09",
      "bid": "11.40",
      "ask": "11.60",
      "open": "11.70",
      "high": "11.70",
      "low": "11.30",
      "close": "11.60",
      "average": "11.3611",
      "volume": "14196",
      "turnover": "161262.31",
      "trades": "31"
    },
    {
      "date": "2026-03-10",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.40",
      "high": "11.85",
      "low": "11.40",
      "close": "11.85",
      "average": "11.6957",
      "volume": "12141",
      "turnover": "141997.95",
      "trades": "16"
    },
    {
      "date": "2026-03-11",
      "bid": "11.80",
      "ask": "12.05",
      "open": "11.90",
      "high": "12.05",
      "low": "11.90",
      "close": "12.05",
      "average": "12.0126",
      "volume": "3579",
      "turnover": "42992.95",
      "trades": "13"
    },
    {
      "date": "2026-03-12",
      "bid": "11.65",
      "ask": "11.85",
      "open": "12.05",
      "high": "12.05",
      "low": "11.65",
      "close": "11.85",
      "average": "11.7659",
      "volume": "8027",
      "turnover": "94444.75",
      "trades": "23"
    },
    {
      "date": "2026-03-13",
      "bid": "11.45",
      "ask": "11.60",
      "open": "11.85",
      "high": "11.90",
      "low": "11.50",
      "close": "11.50",
      "average": "11.6377",
      "volume": "21245",
      "turnover": "247242.75",
      "trades": "30"
    },
    {
      "date": "2026-03-16",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.50",
      "high": "11.65",
      "low": "11.50",
      "close": "11.65",
      "average": "11.5933",
      "volume": "1148",
      "turnover": "13309.15",
      "trades": "6"
    },
    {
      "date": "2026-03-17",
      "bid": "11.30",
      "ask": "11.55",
      "open": "11.65",
      "high": "11.65",
      "low": "11.35",
      "close": "11.55",
      "average": "11.4253",
      "volume": "7155",
      "turnover": "81747.95",
      "trades": "14"
    },
    {
      "date": "2026-03-18",
      "bid": "11.00",
      "ask": "11.25",
      "open": "11.50",
      "high": "11.50",
      "low": "11.10",
      "close": "11.25",
      "average": "11.2517",
      "volume": "10028",
      "turnover": "112831.65",
      "trades": "16"
    },
    {
      "date": "2026-03-19",
      "bid": "10.95",
      "ask": "11.25",
      "open": "11.00",
      "high": "11.30",
      "low": "11.00",
      "close": "11.25",
      "average": "11.2638",
      "volume": "6350",
      "turnover": "71525",
      "trades": "13"
    },
    {
      "date": "2026-03-20",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.30",
      "high": "11.45",
      "low": "11.30",
      "close": "11.45",
      "average": "11.4084",
      "volume": "9201",
      "turnover": "104968.55",
      "trades": "22"
    },
    {
      "date": "2026-03-23",
      "bid": "11.20",
      "ask": "11.40",
      "open": "11.30",
      "high": "11.55",
      "low": "11.25",
      "close": "11.40",
      "average": "11.4148",
      "volume": "1732",
      "turnover": "19770.5",
      "trades": "16"
    },
    {
      "date": "2026-03-24",
      "bid": "11.25",
      "ask": "11.60",
      "open": "11.20",
      "high": "11.55",
      "low": "11.20",
      "close": "11.55",
      "average": "11.4757",
      "volume": "1001",
      "turnover": "11487.15",
      "trades": "10"
    },
    {
      "date": "2026-03-25",
      "bid": "11.00",
      "ask": "11.15",
      "open": "11.60",
      "high": "11.70",
      "low": "11.15",
      "close": "11.15",
      "average": "11.3562",
      "volume": "15475",
      "turnover": "175736.5",
      "trades": "32"
    },
    {
      "date": "2026-03-26",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.15",
      "high": "11.15",
      "low": "11.00",
      "close": "11.15",
      "average": "11.1428",
      "volume": "545",
      "turnover": "6072.85",
      "trades": "9"
    },
    {
      "date": "2026-03-27",
      "bid": "11.55",
      "ask": "11.60",
      "open": "11.25",
      "high": "11.60",
      "low": "11.20",
      "close": "11.60",
      "average": "11.4011",
      "volume": "35991",
      "turnover": "410338.3",
      "trades": "87"
    },
    {
      "date": "2026-03-30",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.65",
      "high": "11.95",
      "low": "11.60",
      "close": "11.90",
      "average": "11.8004",
      "volume": "26887",
      "turnover": "317278",
      "trades": "58"
    },
    {
      "date": "2026-03-31",
      "bid": "11.95",
      "ask": "12.10",
      "open": "11.90",
      "high": "12.10",
      "low": "11.90",
      "close": "12.10",
      "average": "11.9615",
      "volume": "8526",
      "turnover": "101984",
      "trades": "29"
    },
    {
      "date": "2026-04-01",
      "bid": "12.20",
      "ask": "12.45",
      "open": "12.50",
      "high": "12.70",
      "low": "12.25",
      "close": "12.45",
      "average": "12.5122",
      "volume": "28882",
      "turnover": "361377.35",
      "trades": "61"
    },
    {
      "date": "2026-04-02",
      "bid": "12.45",
      "ask": "12.70",
      "open": "12.50",
      "high": "12.70",
      "low": "12.20",
      "close": "12.70",
      "average": "12.4899",
      "volume": "7426",
      "turnover": "92749.9",
      "trades": "25"
    },
    {
      "date": "2026-04-07",
      "bid": "12.95",
      "ask": "13.00",
      "open": "12.70",
      "high": "13.30",
      "low": "12.70",
      "close": "12.90",
      "average": "12.9348",
      "volume": "27595",
      "turnover": "357028.48",
      "trades": "54"
    },
    {
      "date": "2026-04-08",
      "bid": "13.10",
      "ask": "13.25",
      "open": "12.95",
      "high": "13.30",
      "low": "12.75",
      "close": "13.10",
      "average": "13.1789",
      "volume": "32763",
      "turnover": "431781.7",
      "trades": "33"
    },
    {
      "date": "2026-04-09",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.15",
      "high": "13.70",
      "low": "13.15",
      "close": "13.60",
      "average": "13.4607",
      "volume": "6034",
      "turnover": "81294",
      "trades": "33"
    },
    {
      "date": "2026-04-10",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.70",
      "high": "13.70",
      "low": "13.30",
      "close": "13.60",
      "average": "13.6022",
      "volume": "4642",
      "turnover": "63141.1",
      "trades": "29"
    },
    {
      "date": "2026-04-13",
      "bid": "13.85",
      "ask": "14.00",
      "open": "13.55",
      "high": "14.05",
      "low": "13.55",
      "close": "13.85",
      "average": "13.8837",
      "volume": "12125",
      "turnover": "168349.5",
      "trades": "43"
    },
    {
      "date": "2026-04-14",
      "bid": "13.75",
      "ask": "14.05",
      "open": "13.85",
      "high": "14.10",
      "low": "13.75",
      "close": "14.10",
      "average": "13.9847",
      "volume": "8893",
      "turnover": "124347.96",
      "trades": "32"
    },
    {
      "date": "2026-04-15",
      "bid": "14.00",
      "ask": "14.15",
      "open": "13.90",
      "high": "14.50",
      "low": "13.85",
      "close": "14.15",
      "average": "14.211",
      "volume": "21655",
      "turnover": "307900.93",
      "trades": "60"
    },
    {
      "date": "2026-04-16",
      "bid": "14.35",
      "ask": "14.50",
      "open": "14.20",
      "high": "14.35",
      "low": "14.05",
      "close": "14.35",
      "average": "14.19",
      "volume": "23307",
      "turnover": "330726.73",
      "trades": "29"
    },
    {
      "date": "2026-04-17",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.35",
      "high": "14.50",
      "low": "14.35",
      "close": "14.40",
      "average": "14.4695",
      "volume": "4417",
      "turnover": "63911.9",
      "trades": "22"
    },
    {
      "date": "2026-04-20",
      "bid": "14.65",
      "ask": "14.90",
      "open": "14.50",
      "high": "14.90",
      "low": "14.30",
      "close": "14.90",
      "average": "14.6519",
      "volume": "9528",
      "turnover": "139593.9",
      "trades": "34"
    },
    {
      "date": "2026-04-21",
      "bid": "15.75",
      "ask": "15.80",
      "open": "14.95",
      "high": "15.90",
      "low": "14.95",
      "close": "15.80",
      "average": "15.4357",
      "volume": "17148",
      "turnover": "264691.35",
      "trades": "47"
    },
    {
      "date": "2026-04-22",
      "bid": "16.00",
      "ask": "16.30",
      "open": "15.85",
      "high": "16.45",
      "low": "15.75",
      "close": "16.30",
      "average": "16.0176",
      "volume": "12626",
      "turnover": "202241.55",
      "trades": "47"
    },
    {
      "date": "2026-04-23",
      "bid": "15.80",
      "ask": "16.10",
      "open": "16.35",
      "high": "16.35",
      "low": "15.80",
      "close": "16.10",
      "average": "16.1515",
      "volume": "5712",
      "turnover": "92218.95",
      "trades": "38"
    },
    {
      "date": "2026-04-24",
      "bid": "13.80",
      "ask": "13.95",
      "open": "15.50",
      "high": "15.50",
      "low": "13.35",
      "close": "13.95",
      "average": "14.1289",
      "volume": "82424",
      "turnover": "1164806.83",
      "trades": "160"
    },
    {
      "date": "2026-04-27",
      "bid": "12.65",
      "ask": "12.85",
      "open": "13.95",
      "high": "13.95",
      "low": "12.65",
      "close": "12.85",
      "average": "13.0972",
      "volume": "56496",
      "turnover": "739858.11",
      "trades": "132"
    },
    {
      "date": "2026-04-28",
      "bid": "12.40",
      "ask": "12.70",
      "open": "12.65",
      "high": "12.85",
      "low": "12.10",
      "close": "12.40",
      "average": "12.4758",
      "volume": "37740",
      "turnover": "470690",
      "trades": "81"
    },
    {
      "date": "2026-04-29",
      "bid": "12.60",
      "ask": "12.85",
      "open": "12.40",
      "high": "12.90",
      "low": "12.40",
      "close": "12.90",
      "average": "12.6568",
      "volume": "17445",
      "turnover": "220824.12",
      "trades": "42"
    },
    {
      "date": "2026-04-30",
      "bid": "12.70",
      "ask": "12.85",
      "open": "12.90",
      "high": "12.90",
      "low": "12.60",
      "close": "12.90",
      "average": "12.7224",
      "volume": "11317",
      "turnover": "143981.5",
      "trades": "45"
    },
    {
      "date": "2026-05-04",
      "bid": "12.80",
      "ask": "12.85",
      "open": "12.70",
      "high": "12.90",
      "low": "12.65",
      "close": "12.90",
      "average": "12.7586",
      "volume": "3937",
      "turnover": "50225.98",
      "trades": "41"
    },
    {
      "date": "2026-05-05",
      "bid": "12.60",
      "ask": "12.85",
      "open": "12.80",
      "high": "12.90",
      "low": "12.60",
      "close": "12.65",
      "average": "12.6873",
      "volume": "6328",
      "turnover": "80285.75",
      "trades": "22"
    },
    {
      "date": "2026-05-06",
      "bid": "12.70",
      "ask": "12.85",
      "open": "12.85",
      "high": "12.90",
      "low": "12.65",
      "close": "12.65",
      "average": "12.7719",
      "volume": "4620",
      "turnover": "59006",
      "trades": "20"
    },
    {
      "date": "2026-05-07",
      "bid": "12.80",
      "ask": "13.00",
      "open": "12.70",
      "high": "13.00",
      "low": "12.70",
      "close": "13.00",
      "average": "12.8452",
      "volume": "6216",
      "turnover": "79868.45",
      "trades": "27"
    },
    {
      "date": "2026-05-08",
      "bid": "12.90",
      "ask": "13.15",
      "open": "13.00",
      "high": "13.10",
      "low": "12.85",
      "close": "13.10",
      "average": "13.0372",
      "volume": "6107",
      "turnover": "79617.9",
      "trades": "20"
    },
    {
      "date": "2026-05-11",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.20",
      "high": "13.35",
      "low": "13.20",
      "close": "13.30",
      "average": "13.2706",
      "volume": "10293",
      "turnover": "136573.65",
      "trades": "24"
    },
    {
      "date": "2026-05-12",
      "bid": "13.50",
      "ask": "13.90",
      "open": "12.95",
      "high": "13.90",
      "low": "12.95",
      "close": "13.90",
      "average": "13.564",
      "volume": "13231",
      "turnover": "179405.19",
      "trades": "37"
    },
    {
      "date": "2026-05-13",
      "bid": "13.50",
      "ask": "13.70",
      "open": "13.45",
      "high": "13.90",
      "low": "13.45",
      "close": "13.50",
      "average": "13.794",
      "volume": "6003",
      "turnover": "82799.2",
      "trades": "14"
    },
    {
      "date": "2026-05-15",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.75",
      "high": "13.90",
      "low": "13.30",
      "close": "13.30",
      "average": "13.5302",
      "volume": "13601",
      "turnover": "184105.75",
      "trades": "30"
    },
    {
      "date": "2026-05-18",
      "bid": "13.15",
      "ask": "13.40",
      "open": "13.45",
      "high": "13.45",
      "low": "13.05",
      "close": "13.10",
      "average": "13.2395",
      "volume": "9548",
      "turnover": "126404.85",
      "trades": "38"
    },
    {
      "date": "2026-05-19",
      "bid": "13.20",
      "ask": "13.45",
      "open": "13.40",
      "high": "13.45",
      "low": "13.40",
      "close": "13.45",
      "average": "13.4489",
      "volume": "995",
      "turnover": "13375.62",
      "trades": "9"
    },
    {
      "date": "2026-05-20",
      "bid": "13.35",
      "ask": "13.55",
      "open": "13.45",
      "high": "13.65",
      "low": "13.25",
      "close": "13.35",
      "average": "13.3993",
      "volume": "8928",
      "turnover": "119629.4",
      "trades": "24"
    },
    {
      "date": "2026-05-21",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.65",
      "high": "13.70",
      "low": "13.20",
      "close": "13.45",
      "average": "13.6124",
      "volume": "3038",
      "turnover": "41354.55",
      "trades": "8"
    },
    {
      "date": "2026-05-22",
      "bid": "13.25",
      "ask": "13.45",
      "open": "13.50",
      "high": "13.50",
      "low": "13.25",
      "close": "13.25",
      "average": "13.315",
      "volume": "4467",
      "turnover": "59478.05",
      "trades": "10"
    },
    {
      "date": "2026-05-25",
      "bid": "12.85",
      "ask": "12.90",
      "open": "13.40",
      "high": "13.40",
      "low": "12.75",
      "close": "12.90",
      "average": "13.0706",
      "volume": "22162",
      "turnover": "289668.23",
      "trades": "35"
    },
    {
      "date": "2026-05-26",
      "bid": "12.85",
      "ask": "12.90",
      "open": "12.90",
      "high": "12.90",
      "low": "12.85",
      "close": "12.85",
      "average": "12.852",
      "volume": "15241",
      "turnover": "195877.3",
      "trades": "20"
    },
    {
      "date": "2026-05-27",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.90",
      "high": "12.90",
      "low": "12.55",
      "close": "12.55",
      "average": "12.7427",
      "volume": "5288",
      "turnover": "67383.25",
      "trades": "15"
    },
    {
      "date": "2026-05-28",
      "bid": "12.25",
      "ask": "12.35",
      "open": "12.55",
      "high": "12.55",
      "low": "12.15",
      "close": "12.25",
      "average": "12.3276",
      "volume": "7111",
      "turnover": "87654.08",
      "trades": "23"
    },
    {
      "date": "2026-05-29",
      "bid": "12.15",
      "ask": "12.20",
      "open": "12.40",
      "high": "12.40",
      "low": "12.15",
      "close": "12.20",
      "average": "12.2503",
      "volume": "1701",
      "turnover": "20837.75",
      "trades": "11"
    },
    {
      "date": "2026-06-01",
      "bid": "12.25",
      "ask": "12.55",
      "open": "12.20",
      "high": "12.55",
      "low": "12.20",
      "close": "12.55",
      "average": "12.2784",
      "volume": "7855",
      "turnover": "96447",
      "trades": "18"
    },
    {
      "date": "2026-06-02",
      "bid": "12.25",
      "ask": "12.35",
      "open": "12.30",
      "high": "12.45",
      "low": "12.25",
      "close": "12.35",
      "average": "12.3844",
      "volume": "3319",
      "turnover": "41103.75",
      "trades": "9"
    },
    {
      "date": "2026-06-03",
      "bid": "12.15",
      "ask": "12.30",
      "open": "12.25",
      "high": "12.30",
      "low": "12.15",
      "close": "12.30",
      "average": "12.2063",
      "volume": "3258",
      "turnover": "39768.1",
      "trades": "17"
    },
    {
      "date": "2026-06-04",
      "bid": "11.80",
      "ask": "12.05",
      "open": "12.15",
      "high": "12.15",
      "low": "11.70",
      "close": "12.10",
      "average": "11.8406",
      "volume": "26108",
      "turnover": "309133.2",
      "trades": "39"
    },
    {
      "date": "2026-06-05",
      "bid": "11.90",
      "ask": "11.95",
      "open": "12.10",
      "high": "12.10",
      "low": "11.80",
      "close": "11.90",
      "average": "12.0351",
      "volume": "18368",
      "turnover": "221061.2",
      "trades": "22"
    },
    {
      "date": "2026-06-08",
      "bid": "11.35",
      "ask": "11.60",
      "open": "11.75",
      "high": "11.80",
      "low": "11.30",
      "close": "11.60",
      "average": "11.6255",
      "volume": "6667",
      "turnover": "77506.95",
      "trades": "30"
    },
    {
      "date": "2026-06-09",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.60",
      "high": "11.60",
      "low": "11.20",
      "close": "11.40",
      "average": "11.2386",
      "volume": "61830",
      "turnover": "695165.3",
      "trades": "37"
    },
    {
      "date": "2026-06-10",
      "bid": "11.25",
      "ask": "11.45",
      "open": "11.55",
      "high": "11.55",
      "low": "11.20",
      "close": "11.45",
      "average": "11.3782",
      "volume": "23785",
      "turnover": "270630",
      "trades": "20"
    },
    {
      "date": "2026-06-11",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.45",
      "high": "11.70",
      "low": "11.45",
      "close": "11.50",
      "average": "11.5276",
      "volume": "39949",
      "turnover": "460517.3",
      "trades": "22"
    },
    {
      "date": "2026-06-12",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.50",
      "high": "11.70",
      "low": "11.30",
      "close": "11.70",
      "average": "11.3886",
      "volume": "5267",
      "turnover": "59983.6",
      "trades": "14"
    },
    {
      "date": "2026-06-15",
      "bid": "12.10",
      "ask": "12.15",
      "open": "11.75",
      "high": "12.15",
      "low": "11.70",
      "close": "12.15",
      "average": "11.9602",
      "volume": "13238",
      "turnover": "158329.05",
      "trades": "27"
    },
    {
      "date": "2026-06-16",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.15",
      "high": "12.30",
      "low": "11.90",
      "close": "12.30",
      "average": "12.2481",
      "volume": "5609",
      "turnover": "68699.7",
      "trades": "10"
    },
    {
      "date": "2026-06-17",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.30",
      "high": "12.50",
      "low": "12.05",
      "close": "12.50",
      "average": "12.2988",
      "volume": "9025",
      "turnover": "110988.3",
      "trades": "23"
    },
    {
      "date": "2026-06-18",
      "bid": "12.15",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.55",
      "low": "12.10",
      "close": "12.10",
      "average": "12.3388",
      "volume": "10924",
      "turnover": "134817.9",
      "trades": "27"
    },
    {
      "date": "2026-06-22",
      "bid": "12.15",
      "ask": "12.50",
      "open": "12.15",
      "high": "12.40",
      "low": "12.15",
      "close": "12.40",
      "average": "12.2382",
      "volume": "1531",
      "turnover": "18736.65",
      "trades": "7"
    },
    {
      "date": "2026-06-23",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.30",
      "high": "12.55",
      "low": "12.30",
      "close": "12.45",
      "average": "12.369",
      "volume": "1829",
      "turnover": "22622.95",
      "trades": "7"
    },
    {
      "date": "2026-06-24",
      "bid": "12.25",
      "ask": "12.40",
      "open": "12.55",
      "high": "12.60",
      "low": "12.30",
      "close": "12.30",
      "average": "12.5155",
      "volume": "6522",
      "turnover": "81626.1",
      "trades": "12"
    },
    {
      "date": "2026-06-25",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.20",
      "high": "12.45",
      "low": "12.20",
      "close": "12.30",
      "average": "12.2652",
      "volume": "3932",
      "turnover": "48233.53",
      "trades": "8"
    },
    {
      "date": "2026-06-26",
      "bid": "12.70",
      "ask": "12.85",
      "open": "12.50",
      "high": "12.75",
      "low": "12.50",
      "close": "12.75",
      "average": "12.6054",
      "volume": "2609",
      "turnover": "32887.45",
      "trades": "13"
    },
    {
      "date": "2026-06-29",
      "bid": "12.90",
      "ask": "13.20",
      "open": "12.85",
      "high": "13.20",
      "low": "12.60",
      "close": "13.20",
      "average": "12.8938",
      "volume": "6079",
      "turnover": "78381.7",
      "trades": "22"
    },
    {
      "date": "2026-06-30",
      "bid": "12.80",
      "ask": "13.10",
      "open": "13.20",
      "high": "13.20",
      "low": "12.80",
      "close": "13.10",
      "average": "12.9798",
      "volume": "2942",
      "turnover": "38186.5",
      "trades": "13"
    },
    {
      "date": "2026-07-01",
      "bid": "12.60",
      "ask": "12.90",
      "open": "12.70",
      "high": "13.05",
      "low": "12.50",
      "close": "12.50",
      "average": "12.8316",
      "volume": "5440",
      "turnover": "69804.1",
      "trades": "15"
    },
    {
      "date": "2026-07-02",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.50",
      "high": "12.75",
      "low": "12.20",
      "close": "12.20",
      "average": "12.391",
      "volume": "15472",
      "turnover": "191822.5",
      "trades": "21"
    },
    {
      "date": "2026-07-03",
      "bid": "11.75",
      "ask": "11.85",
      "open": "12.55",
      "high": "12.55",
      "low": "11.75",
      "close": "11.85",
      "average": "11.9771",
      "volume": "31976",
      "turnover": "382979.3",
      "trades": "50"
    },
    {
      "date": "2026-07-06",
      "bid": "11.75",
      "ask": "11.90",
      "open": "11.75",
      "high": "12.00",
      "low": "11.70",
      "close": "12.00",
      "average": "11.8511",
      "volume": "3626",
      "turnover": "42972.2",
      "trades": "11"
    },
    {
      "date": "2026-07-07",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.80",
      "high": "12.00",
      "low": "11.80",
      "close": "12.00",
      "average": "11.9514",
      "volume": "5395",
      "turnover": "64477.55",
      "trades": "10"
    },
    {
      "date": "2026-07-08",
      "bid": "11.80",
      "ask": "12.00",
      "open": "11.90",
      "high": "12.00",
      "low": "11.80",
      "close": "11.80",
      "average": "11.8232",
      "volume": "578",
      "turnover": "6833.8",
      "trades": "6"
    },
    {
      "date": "2026-07-09",
      "bid": "11.20",
      "ask": "11.40",
      "open": "11.80",
      "high": "11.80",
      "low": "11.00",
      "close": "11.40",
      "average": "11.1483",
      "volume": "74393",
      "turnover": "829357.65",
      "trades": "62"
    },
    {
      "date": "2026-07-10",
      "bid": "11.20",
      "ask": "11.40",
      "open": "11.20",
      "high": "11.40",
      "low": "11.05",
      "close": "11.40",
      "average": "11.1779",
      "volume": "17060",
      "turnover": "190695.05",
      "trades": "20"
    },
    {
      "date": "2026-07-13",
      "bid": "11.40",
      "ask": "11.45",
      "open": "11.25",
      "high": "11.40",
      "low": "11.10",
      "close": "11.40",
      "average": "11.2337",
      "volume": "4819",
      "turnover": "54135.15",
      "trades": "15"
    },
    {
      "date": "2026-07-14",
      "bid": "11.45",
      "ask": "11.70",
      "open": "11.80",
      "high": "11.80",
      "low": "11.55",
      "close": "11.55",
      "average": "11.7015",
      "volume": "31334",
      "turnover": "366654.15",
      "trades": "21"
    },
    {
      "date": "2026-07-15",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.95",
      "high": "11.95",
      "low": "11.70",
      "close": "11.80",
      "average": "11.8867",
      "volume": "3969",
      "turnover": "47178.35",
      "trades": "22"
    },
    {
      "date": "2026-07-16",
      "bid": "11.65",
      "ask": "11.85",
      "open": "11.55",
      "high": "11.95",
      "low": "11.55",
      "close": "11.65",
      "average": "11.8141",
      "volume": "10701",
      "turnover": "126422.35",
      "trades": "22"
    },
    {
      "date": "2026-07-17",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.85",
      "high": "11.85",
      "low": "11.60",
      "close": "11.75",
      "average": "11.7744",
      "volume": "9914",
      "turnover": "116731",
      "trades": "15"
    },
    {
      "date": "2026-07-20",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.55",
      "high": "11.85",
      "low": "11.55",
      "close": "11.85",
      "average": "11.8456",
      "volume": "17708",
      "turnover": "209761.8",
      "trades": "12"
    },
    {
      "date": "2026-07-21",
      "bid": "11.60",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.05",
      "low": "11.65",
      "close": "11.65",
      "average": "12.0057",
      "volume": "2954",
      "turnover": "35464.7",
      "trades": "13"
    },
    {
      "date": "2026-07-22",
      "bid": "12.15",
      "ask": "12.50",
      "open": "11.60",
      "high": "12.50",
      "low": "11.60",
      "close": "12.15",
      "average": "12.1324",
      "volume": "8848",
      "turnover": "107347.7",
      "trades": "22"
    },
    {
      "date": "2026-07-23",
      "bid": "12.55",
      "ask": "12.85",
      "open": "12.40",
      "high": "12.90",
      "low": "12.40",
      "close": "12.60",
      "average": "12.6705",
      "volume": "9694",
      "turnover": "122897.3",
      "trades": "34"
    },
    {
      "date": "2026-07-24",
      "bid": "12.25",
      "ask": "12.70",
      "open": "12.40",
      "high": "12.85",
      "low": "11.85",
      "close": "12.70",
      "average": "12.1579",
      "volume": "19987",
      "turnover": "242984.3",
      "trades": "47"
    },
    {
      "date": "2026-07-27",
      "bid": "12.70",
      "ask": "12.95",
      "open": "12.75",
      "high": "13.00",
      "low": "12.35",
      "close": "12.70",
      "average": "12.648",
      "volume": "21566",
      "turnover": "272767.1",
      "trades": "43"
    },
    {
      "date": "2026-07-28",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.80",
      "low": "12.40",
      "close": "12.40",
      "average": "12.4781",
      "volume": "3829",
      "turnover": "47801.93",
      "trades": "20"
    },
    {
      "date": "2026-07-29",
      "bid": "12.25",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.60",
      "low": "12.15",
      "close": "12.50",
      "average": "12.4563",
      "volume": "8234",
      "turnover": "102565.45",
      "trades": "21"
    },
    {
      "date": "2026-07-30",
      "bid": "12.25",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.50",
      "low": "12.20",
      "close": "12.20",
      "average": "12.2804",
      "volume": "3036",
      "turnover": "37283.25",
      "trades": "20"
    },
    {
      "date": "2026-07-31",
      "bid": "12.30",
      "ask": "12.60",
      "open": "12.30",
      "high": "12.80",
      "low": "12.20",
      "close": "12.60",
      "average": "12.4099",
      "volume": "6029",
      "turnover": "74819.05",
      "trades": "24"
    },
    {
      "date": "2026-08-03",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.60",
      "high": "12.60",
      "low": "12.25",
      "close": "12.30",
      "average": "12.3721",
      "volume": "5219",
      "turnover": "64569.85",
      "trades": "30"
    },
    {
      "date": "2026-08-04",
      "bid": "12.40",
      "ask": "12.65",
      "open": "12.40",
      "high": "12.65",
      "low": "12.40",
      "close": "12.50",
      "average": "12.5987",
      "volume": "12556",
      "turnover": "158679.17",
      "trades": "16"
    },
    {
      "date": "2026-08-05",
      "bid": "12.25",
      "ask": "12.40",
      "open": "12.25",
      "high": "12.65",
      "low": "12.20",
      "close": "12.20",
      "average": "12.2772",
      "volume": "11304",
      "turnover": "138781.95",
      "trades": "23"
    }
  ]
}