{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX6661914/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/morrow?id=TX6661914",
    "requested_from_date": "2026-01-09",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX6661914",
    "asset_class": "SHARES",
    "isin": "SE0026852725",
    "symbol": "MORROW",
    "company": "Morrow Bank",
    "market": null,
    "last_sale_price": "SEK 12.80",
    "time_as_of": "2026-08-05"
  },
  "row_count": 144,
  "first_date": "2026-01-09",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2026-01-09",
      "bid": "14.198",
      "ask": "14.2471",
      "open": "15.0331",
      "high": "15.377",
      "low": "13.9523",
      "close": "14.1488",
      "average": "14.5185",
      "volume": "1504991.54",
      "turnover": "21872961.61",
      "trades": "871"
    },
    {
      "date": "2026-01-12",
      "bid": "14.4436",
      "ask": "14.5419",
      "open": "14.3945",
      "high": "14.8857",
      "low": "14.3945",
      "close": "14.4436",
      "average": "14.5635",
      "volume": "774532.06",
      "turnover": "11284345.84",
      "trades": "448"
    },
    {
      "date": "2026-01-13",
      "bid": "14.0997",
      "ask": "14.2471",
      "open": "14.4436",
      "high": "14.4927",
      "low": "14.0997",
      "close": "14.0997",
      "average": "14.2516",
      "volume": "569835.35",
      "turnover": "8123171.45",
      "trades": "351"
    },
    {
      "date": "2026-01-14",
      "bid": "13.8541",
      "ask": "13.9032",
      "open": "14.3453",
      "high": "14.3453",
      "low": "13.6575",
      "close": "13.9032",
      "average": "13.8555",
      "volume": "1233693.37",
      "turnover": "17096526.52",
      "trades": "687"
    },
    {
      "date": "2026-01-15",
      "bid": "13.7558",
      "ask": "13.8049",
      "open": "14.0997",
      "high": "14.0997",
      "low": "13.6575",
      "close": "13.7558",
      "average": "13.8394",
      "volume": "357875.99",
      "turnover": "4952801.2",
      "trades": "305"
    },
    {
      "date": "2026-01-16",
      "bid": "13.5102",
      "ask": "13.6084",
      "open": "13.8049",
      "high": "13.8541",
      "low": "13.461",
      "close": "13.461",
      "average": "13.5922",
      "volume": "986996.22",
      "turnover": "13413952.79",
      "trades": "382"
    },
    {
      "date": "2026-01-19",
      "bid": "12.9698",
      "ask": "13.0189",
      "open": "13.3628",
      "high": "13.3628",
      "low": "12.7732",
      "close": "12.9206",
      "average": "12.9576",
      "volume": "1684065.41",
      "turnover": "21818388.68",
      "trades": "549"
    },
    {
      "date": "2026-01-20",
      "bid": "12.9698",
      "ask": "13.0189",
      "open": "12.9206",
      "high": "13.068",
      "low": "12.7732",
      "close": "12.9698",
      "average": "12.9072",
      "volume": "3303315.51",
      "turnover": "42638648.57",
      "trades": "267"
    },
    {
      "date": "2026-01-21",
      "bid": "13.0189",
      "ask": "13.1663",
      "open": "13.0189",
      "high": "13.5593",
      "low": "12.9698",
      "close": "12.9698",
      "average": "13.1706",
      "volume": "1494232.92",
      "turnover": "19708376.2",
      "trades": "403"
    },
    {
      "date": "2026-01-22",
      "bid": "13.5102",
      "ask": "13.6084",
      "open": "13.1663",
      "high": "13.6575",
      "low": "13.068",
      "close": "13.6084",
      "average": "13.366",
      "volume": "1704337.94",
      "turnover": "22773929.39",
      "trades": "306"
    },
    {
      "date": "2026-01-23",
      "bid": "13.6084",
      "ask": "13.7558",
      "open": "13.6084",
      "high": "13.8541",
      "low": "13.461",
      "close": "13.6084",
      "average": "13.6785",
      "volume": "404759.6",
      "turnover": "5536919.33",
      "trades": "278"
    },
    {
      "date": "2026-01-26",
      "bid": "13.6084",
      "ask": "13.7558",
      "open": "13.6575",
      "high": "13.7558",
      "low": "13.3628",
      "close": "13.6084",
      "average": "13.5827",
      "volume": "885499.22",
      "turnover": "12079258.95",
      "trades": "286"
    },
    {
      "date": "2026-01-27",
      "bid": "13.4119",
      "ask": "13.5593",
      "open": "13.6084",
      "high": "13.7558",
      "low": "13.2154",
      "close": "13.3628",
      "average": "13.4185",
      "volume": "324918.24",
      "turnover": "4360937.69",
      "trades": "240"
    },
    {
      "date": "2026-01-28",
      "bid": "13.4119",
      "ask": "13.461",
      "open": "13.3628",
      "high": "13.461",
      "low": "13.2154",
      "close": "13.3628",
      "average": "13.3677",
      "volume": "603889.22",
      "turnover": "8073923.54",
      "trades": "453"
    },
    {
      "date": "2026-01-29",
      "bid": "13.0189",
      "ask": "13.068",
      "open": "13.2645",
      "high": "13.4119",
      "low": "12.9206",
      "close": "13.0189",
      "average": "13.1274",
      "volume": "588933.4",
      "turnover": "7731027.93",
      "trades": "368"
    },
    {
      "date": "2026-01-30",
      "bid": "12.9698",
      "ask": "13.0189",
      "open": "13.0189",
      "high": "13.068",
      "low": "12.8715",
      "close": "12.9206",
      "average": "12.9709",
      "volume": "364844.52",
      "turnover": "4732579.99",
      "trades": "245"
    },
    {
      "date": "2026-02-02",
      "bid": "13.0189",
      "ask": "13.1171",
      "open": "12.9206",
      "high": "13.1663",
      "low": "12.7732",
      "close": "13.0189",
      "average": "12.9816",
      "volume": "721496.17",
      "turnover": "9366421.91",
      "trades": "306"
    },
    {
      "date": "2026-02-03",
      "bid": "13.0189",
      "ask": "13.068",
      "open": "13.068",
      "high": "13.1663",
      "low": "12.9698",
      "close": "13.0189",
      "average": "13.0719",
      "volume": "345190.78",
      "turnover": "4512666.83",
      "trades": "217"
    },
    {
      "date": "2026-02-04",
      "bid": "12.9206",
      "ask": "12.9698",
      "open": "13.0189",
      "high": "13.1663",
      "low": "12.8715",
      "close": "12.9206",
      "average": "12.9469",
      "volume": "411705.73",
      "turnover": "5330318.9",
      "trades": "253"
    },
    {
      "date": "2026-02-05",
      "bid": "12.9206",
      "ask": "12.9698",
      "open": "12.9206",
      "high": "13.1171",
      "low": "12.8715",
      "close": "12.9698",
      "average": "12.9933",
      "volume": "422240.45",
      "turnover": "5486377.58",
      "trades": "222"
    },
    {
      "date": "2026-02-06",
      "bid": "13.1171",
      "ask": "13.1663",
      "open": "13.0189",
      "high": "13.4119",
      "low": "12.9698",
      "close": "13.1663",
      "average": "13.152",
      "volume": "794642.77",
      "turnover": "10467903.25",
      "trades": "472"
    },
    {
      "date": "2026-02-09",
      "bid": "13.5102",
      "ask": "13.6575",
      "open": "13.1663",
      "high": "13.7067",
      "low": "13.1663",
      "close": "13.6575",
      "average": "13.5427",
      "volume": "425487.06",
      "turnover": "5762014.85",
      "trades": "311"
    },
    {
      "date": "2026-02-10",
      "bid": "14.1488",
      "ask": "14.2471",
      "open": "13.7558",
      "high": "14.2471",
      "low": "13.6084",
      "close": "14.2471",
      "average": "13.8166",
      "volume": "528226.74",
      "turnover": "7298714.7",
      "trades": "351"
    },
    {
      "date": "2026-02-11",
      "bid": "14.198",
      "ask": "14.3453",
      "open": "14.2471",
      "high": "14.4436",
      "low": "13.9032",
      "close": "14.198",
      "average": "14.1671",
      "volume": "497772.65",
      "turnover": "7051771.18",
      "trades": "448"
    },
    {
      "date": "2026-02-12",
      "bid": "13.5593",
      "ask": "13.7067",
      "open": "14.4927",
      "high": "14.5419",
      "low": "13.3628",
      "close": "13.5593",
      "average": "13.7155",
      "volume": "1238851.32",
      "turnover": "16992853.45",
      "trades": "837"
    },
    {
      "date": "2026-02-13",
      "bid": "13.0189",
      "ask": "13.1663",
      "open": "13.6084",
      "high": "13.6575",
      "low": "13.0189",
      "close": "13.0189",
      "average": "13.2233",
      "volume": "629269.83",
      "turnover": "8321801.01",
      "trades": "426"
    },
    {
      "date": "2026-02-16",
      "bid": "12.9206",
      "ask": "13.0189",
      "open": "13.068",
      "high": "13.5102",
      "low": "12.9206",
      "close": "13.0189",
      "average": "13.0777",
      "volume": "316591.03",
      "turnover": "4140274.55",
      "trades": "262"
    },
    {
      "date": "2026-02-17",
      "bid": "12.5767",
      "ask": "12.675",
      "open": "13.4119",
      "high": "13.4119",
      "low": "12.4785",
      "close": "12.5767",
      "average": "12.7401",
      "volume": "705684.43",
      "turnover": "8990855.44",
      "trades": "419"
    },
    {
      "date": "2026-02-18",
      "bid": "12.7732",
      "ask": "12.8715",
      "open": "12.6259",
      "high": "13.0189",
      "low": "12.5276",
      "close": "12.9698",
      "average": "12.8524",
      "volume": "627036.89",
      "turnover": "8058903.83",
      "trades": "292"
    },
    {
      "date": "2026-02-19",
      "bid": "12.8715",
      "ask": "12.9698",
      "open": "12.9698",
      "high": "13.0189",
      "low": "12.7241",
      "close": "12.9698",
      "average": "12.8722",
      "volume": "163175.61",
      "turnover": "2100238",
      "trades": "173"
    },
    {
      "date": "2026-02-20",
      "bid": "12.8715",
      "ask": "12.9698",
      "open": "12.9206",
      "high": "13.068",
      "low": "12.7732",
      "close": "12.9698",
      "average": "12.9333",
      "volume": "302349.67",
      "turnover": "3910411.03",
      "trades": "234"
    },
    {
      "date": "2026-02-23",
      "bid": "12.616",
      "ask": "12.7438",
      "open": "12.9521",
      "high": "12.9639",
      "low": "12.5787",
      "close": "12.7732",
      "average": "12.7799",
      "volume": "283036.88",
      "turnover": "3616303",
      "trades": "297"
    },
    {
      "date": "2026-02-24",
      "bid": "12.4883",
      "ask": "12.5433",
      "open": "12.7673",
      "high": "12.8695",
      "low": "12.4844",
      "close": "12.5512",
      "average": "12.6398",
      "volume": "930229.26",
      "turnover": "11777013.51",
      "trades": "458"
    },
    {
      "date": "2026-02-25",
      "bid": "12.6455",
      "ask": "12.7241",
      "open": "12.5512",
      "high": "12.7732",
      "low": "12.5492",
      "close": "12.6455",
      "average": "12.7061",
      "volume": "287815.2",
      "turnover": "3657008.33",
      "trades": "251"
    },
    {
      "date": "2026-02-26",
      "bid": "13.0189",
      "ask": "13.0543",
      "open": "12.6455",
      "high": "13.068",
      "low": "12.5237",
      "close": "13.0641",
      "average": "12.7626",
      "volume": "517910.84",
      "turnover": "6610637.41",
      "trades": "419"
    },
    {
      "date": "2026-02-27",
      "bid": "12.8597",
      "ask": "12.9698",
      "open": "13.0621",
      "high": "13.0621",
      "low": "12.7732",
      "close": "12.9305",
      "average": "12.9199",
      "volume": "375359.9",
      "turnover": "4850179.08",
      "trades": "415"
    },
    {
      "date": "2026-03-02",
      "bid": "12.6789",
      "ask": "12.8224",
      "open": "12.6259",
      "high": "12.8342",
      "low": "12.4313",
      "close": "12.677",
      "average": "12.6256",
      "volume": "413217.09",
      "turnover": "5217860.29",
      "trades": "352"
    },
    {
      "date": "2026-03-03",
      "bid": "12.282",
      "ask": "12.3114",
      "open": "12.8224",
      "high": "12.8224",
      "low": "12.1857",
      "close": "12.2859",
      "average": "12.3595",
      "volume": "893513.99",
      "turnover": "11035248.74",
      "trades": "623"
    },
    {
      "date": "2026-03-04",
      "bid": "12.6848",
      "ask": "12.7732",
      "open": "12.339",
      "high": "12.7732",
      "low": "12.2898",
      "close": "12.7182",
      "average": "12.5509",
      "volume": "510369.33",
      "turnover": "6406383.47",
      "trades": "360"
    },
    {
      "date": "2026-03-05",
      "bid": "12.4981",
      "ask": "12.5492",
      "open": "12.7163",
      "high": "12.7163",
      "low": "12.3802",
      "close": "12.4981",
      "average": "12.5288",
      "volume": "246299.21",
      "turnover": "3086012.47",
      "trades": "271"
    },
    {
      "date": "2026-03-06",
      "bid": "12.3134",
      "ask": "12.4077",
      "open": "12.5276",
      "high": "12.6219",
      "low": "12.2643",
      "close": "12.3095",
      "average": "12.3929",
      "volume": "296494.56",
      "turnover": "3674550.45",
      "trades": "265"
    },
    {
      "date": "2026-03-09",
      "bid": "11.8103",
      "ask": "11.8673",
      "open": "12.3036",
      "high": "12.3036",
      "low": "11.8123",
      "close": "11.8771",
      "average": "12.0442",
      "volume": "486867.48",
      "turnover": "5865315.6",
      "trades": "397"
    },
    {
      "date": "2026-03-10",
      "bid": "12.2309",
      "ask": "12.3134",
      "open": "11.997",
      "high": "12.5551",
      "low": "11.9793",
      "close": "12.223",
      "average": "12.2536",
      "volume": "326928.3",
      "turnover": "3988106.97",
      "trades": "360"
    },
    {
      "date": "2026-03-11",
      "bid": "12.0953",
      "ask": "12.1641",
      "open": "12.1817",
      "high": "12.2034",
      "low": "12.0068",
      "close": "12.1346",
      "average": "12.1563",
      "volume": "216437.45",
      "turnover": "2632042.06",
      "trades": "337"
    },
    {
      "date": "2026-03-12",
      "bid": "12.1071",
      "ask": "12.1758",
      "open": "12.0953",
      "high": "12.1837",
      "low": "12.0363",
      "close": "12.1601",
      "average": "12.1261",
      "volume": "346839.53",
      "turnover": "4205820.73",
      "trades": "345"
    },
    {
      "date": "2026-03-13",
      "bid": "11.8889",
      "ask": "11.9774",
      "open": "12.1071",
      "high": "12.1071",
      "low": "11.8182",
      "close": "11.8182",
      "average": "11.9562",
      "volume": "474428.55",
      "turnover": "5674796.47",
      "trades": "417"
    },
    {
      "date": "2026-03-16",
      "bid": "11.9381",
      "ask": "12.0147",
      "open": "11.8182",
      "high": "12.0855",
      "low": "11.7907",
      "close": "11.9852",
      "average": "11.8754",
      "volume": "507096.25",
      "turnover": "6023937.04",
      "trades": "238"
    },
    {
      "date": "2026-03-17",
      "bid": "11.8202",
      "ask": "11.8811",
      "open": "11.9852",
      "high": "11.9852",
      "low": "11.6924",
      "close": "11.7966",
      "average": "11.8023",
      "volume": "586389.03",
      "turnover": "6922113.24",
      "trades": "315"
    },
    {
      "date": "2026-03-18",
      "bid": "11.7907",
      "ask": "11.8614",
      "open": "11.9872",
      "high": "12.1051",
      "low": "11.7101",
      "close": "11.775",
      "average": "11.8617",
      "volume": "226794.06",
      "turnover": "2690618.85",
      "trades": "213"
    },
    {
      "date": "2026-03-19",
      "bid": "11.5372",
      "ask": "11.7848",
      "open": "11.771",
      "high": "11.7887",
      "low": "11.3682",
      "close": "11.6944",
      "average": "11.5663",
      "volume": "1068491.42",
      "turnover": "12358383.87",
      "trades": "525"
    },
    {
      "date": "2026-03-20",
      "bid": "11.5843",
      "ask": "11.7887",
      "open": "11.5961",
      "high": "11.8398",
      "low": "11.4959",
      "close": "11.6865",
      "average": "11.7278",
      "volume": "740098.57",
      "turnover": "8680218.77",
      "trades": "277"
    },
    {
      "date": "2026-03-23",
      "bid": "11.6178",
      "ask": "11.8595",
      "open": "11.3996",
      "high": "11.9872",
      "low": "11.0184",
      "close": "11.7396",
      "average": "11.4349",
      "volume": "1235646.43",
      "turnover": "14125439.25",
      "trades": "617"
    },
    {
      "date": "2026-03-24",
      "bid": "12.5885",
      "ask": "12.7732",
      "open": "12.2034",
      "high": "13.0228",
      "low": "12.1935",
      "close": "12.7359",
      "average": "12.7113",
      "volume": "1460597.35",
      "turnover": "18569977.53",
      "trades": "940"
    },
    {
      "date": "2026-03-25",
      "bid": "12.2682",
      "ask": "12.3507",
      "open": "12.9678",
      "high": "12.9678",
      "low": "12.2309",
      "close": "12.2702",
      "average": "12.5138",
      "volume": "632516.45",
      "turnover": "7920378.03",
      "trades": "596"
    },
    {
      "date": "2026-03-26",
      "bid": "12.0972",
      "ask": "12.2662",
      "open": "12.3507",
      "high": "12.6141",
      "low": "11.9931",
      "close": "12.0638",
      "average": "12.1631",
      "volume": "368130.83",
      "turnover": "4475793.55",
      "trades": "414"
    },
    {
      "date": "2026-03-27",
      "bid": "12.3173",
      "ask": "12.4156",
      "open": "12.3802",
      "high": "12.616",
      "low": "12.282",
      "close": "12.3154",
      "average": "12.4454",
      "volume": "555819.94",
      "turnover": "6917204.03",
      "trades": "524"
    },
    {
      "date": "2026-03-30",
      "bid": "12.1817",
      "ask": "12.278",
      "open": "12.3213",
      "high": "12.3213",
      "low": "11.8909",
      "close": "12.1267",
      "average": "12.0658",
      "volume": "548000.58",
      "turnover": "6612565.31",
      "trades": "402"
    },
    {
      "date": "2026-03-31",
      "bid": "12.3095",
      "ask": "12.4745",
      "open": "12.1346",
      "high": "12.5748",
      "low": "12.0913",
      "close": "12.4293",
      "average": "12.2246",
      "volume": "4388508.19",
      "turnover": "53647976.17",
      "trades": "289"
    },
    {
      "date": "2026-04-01",
      "bid": "12.675",
      "ask": "12.7732",
      "open": "12.4804",
      "high": "12.8518",
      "low": "12.4313",
      "close": "12.7497",
      "average": "12.6796",
      "volume": "389202.29",
      "turnover": "4934945.84",
      "trades": "336"
    },
    {
      "date": "2026-04-02",
      "bid": "12.3016",
      "ask": "12.3507",
      "open": "12.6455",
      "high": "12.6514",
      "low": "12.282",
      "close": "12.3016",
      "average": "12.376",
      "volume": "81281.46",
      "turnover": "1005959.78",
      "trades": "204"
    },
    {
      "date": "2026-04-07",
      "bid": "12.1248",
      "ask": "12.1837",
      "open": "12.3016",
      "high": "12.7536",
      "low": "12.1051",
      "close": "12.1444",
      "average": "12.2208",
      "volume": "430942.2",
      "turnover": "5263234.08",
      "trades": "305"
    },
    {
      "date": "2026-04-08",
      "bid": "12.4785",
      "ask": "12.616",
      "open": "12.5178",
      "high": "12.6946",
      "low": "12.3999",
      "close": "12.5571",
      "average": "12.5677",
      "volume": "282987.01",
      "turnover": "3556747.21",
      "trades": "258"
    },
    {
      "date": "2026-04-09",
      "bid": "12.675",
      "ask": "12.7732",
      "open": "12.4588",
      "high": "12.8125",
      "low": "12.4195",
      "close": "12.7536",
      "average": "12.6968",
      "volume": "325307.02",
      "turnover": "4133893.15",
      "trades": "239"
    },
    {
      "date": "2026-04-10",
      "bid": "12.8322",
      "ask": "13.0484",
      "open": "12.7536",
      "high": "13.0287",
      "low": "12.675",
      "close": "13.0287",
      "average": "12.8392",
      "volume": "258428.73",
      "turnover": "3317140.49",
      "trades": "170"
    },
    {
      "date": "2026-04-13",
      "bid": "12.7732",
      "ask": "12.8125",
      "open": "12.7339",
      "high": "12.9108",
      "low": "12.6553",
      "close": "12.7143",
      "average": "12.7709",
      "volume": "167739.2",
      "turnover": "2142175.69",
      "trades": "258"
    },
    {
      "date": "2026-04-14",
      "bid": "12.8322",
      "ask": "13.0091",
      "open": "12.8125",
      "high": "13.1073",
      "low": "12.7732",
      "close": "12.8912",
      "average": "12.9196",
      "volume": "285881.48",
      "turnover": "3693715.45",
      "trades": "220"
    },
    {
      "date": "2026-04-15",
      "bid": "12.7732",
      "ask": "12.8715",
      "open": "12.8912",
      "high": "13.0877",
      "low": "12.7536",
      "close": "12.8518",
      "average": "12.8715",
      "volume": "224115.34",
      "turnover": "2882907.89",
      "trades": "232"
    },
    {
      "date": "2026-04-16",
      "bid": "12.8322",
      "ask": "12.9501",
      "open": "12.9108",
      "high": "12.9698",
      "low": "12.6946",
      "close": "12.8715",
      "average": "12.8707",
      "volume": "259960.45",
      "turnover": "3345782.29",
      "trades": "239"
    },
    {
      "date": "2026-04-17",
      "bid": "13.2056",
      "ask": "13.3038",
      "open": "13.068",
      "high": "13.4414",
      "low": "12.8322",
      "close": "13.2056",
      "average": "13.1439",
      "volume": "361413.69",
      "turnover": "4749826.86",
      "trades": "291"
    },
    {
      "date": "2026-04-20",
      "bid": "13.0091",
      "ask": "13.1466",
      "open": "13.3038",
      "high": "13.3038",
      "low": "12.9698",
      "close": "13.0877",
      "average": "13.0956",
      "volume": "292932.44",
      "turnover": "3836003.14",
      "trades": "283"
    },
    {
      "date": "2026-04-21",
      "bid": "13.0091",
      "ask": "13.1073",
      "open": "13.068",
      "high": "13.1663",
      "low": "13.0091",
      "close": "13.1073",
      "average": "13.0792",
      "volume": "1317479.52",
      "turnover": "17231679.1",
      "trades": "189"
    },
    {
      "date": "2026-04-22",
      "bid": "12.8518",
      "ask": "12.9305",
      "open": "13.068",
      "high": "13.1466",
      "low": "12.7929",
      "close": "12.8715",
      "average": "13.0012",
      "volume": "824116.77",
      "turnover": "10725449.13",
      "trades": "370"
    },
    {
      "date": "2026-04-23",
      "bid": "12.5767",
      "ask": "12.675",
      "open": "12.8912",
      "high": "13.1466",
      "low": "12.5571",
      "close": "12.5571",
      "average": "12.7457",
      "volume": "155092.66",
      "turnover": "1976849.79",
      "trades": "180"
    },
    {
      "date": "2026-04-24",
      "bid": "12.6357",
      "ask": "12.7339",
      "open": "12.5374",
      "high": "12.7536",
      "low": "12.3213",
      "close": "12.616",
      "average": "12.5711",
      "volume": "165705.74",
      "turnover": "2083070.66",
      "trades": "198"
    },
    {
      "date": "2026-04-27",
      "bid": "12.7339",
      "ask": "12.8518",
      "open": "12.5964",
      "high": "12.9108",
      "low": "12.5571",
      "close": "12.7143",
      "average": "12.733",
      "volume": "122363.9",
      "turnover": "1559055.3",
      "trades": "199"
    },
    {
      "date": "2026-04-28",
      "bid": "12.7143",
      "ask": "12.8518",
      "open": "12.7143",
      "high": "13.0287",
      "low": "12.6553",
      "close": "12.7143",
      "average": "12.7749",
      "volume": "141965.74",
      "turnover": "1813660.91",
      "trades": "176"
    },
    {
      "date": "2026-04-29",
      "bid": "12.5571",
      "ask": "12.616",
      "open": "12.675",
      "high": "12.8715",
      "low": "12.5571",
      "close": "12.5571",
      "average": "12.6688",
      "volume": "214943.39",
      "turnover": "2723317.64",
      "trades": "190"
    },
    {
      "date": "2026-04-30",
      "bid": "12.5767",
      "ask": "12.675",
      "open": "12.7339",
      "high": "12.7339",
      "low": "12.3802",
      "close": "12.5964",
      "average": "12.5772",
      "volume": "54758.94",
      "turnover": "688716.06",
      "trades": "87"
    },
    {
      "date": "2026-05-04",
      "bid": "12.3802",
      "ask": "12.4392",
      "open": "12.6553",
      "high": "12.7339",
      "low": "12.3802",
      "close": "12.3802",
      "average": "12.521",
      "volume": "229927.7",
      "turnover": "2879003.66",
      "trades": "251"
    },
    {
      "date": "2026-05-05",
      "bid": "12.282",
      "ask": "12.3802",
      "open": "12.3999",
      "high": "12.5964",
      "low": "12.2427",
      "close": "12.282",
      "average": "12.3918",
      "volume": "339596.21",
      "turnover": "4208147.83",
      "trades": "324"
    },
    {
      "date": "2026-05-06",
      "bid": "12.4195",
      "ask": "12.5767",
      "open": "12.282",
      "high": "12.7143",
      "low": "12.282",
      "close": "12.4981",
      "average": "12.5206",
      "volume": "298009.99",
      "turnover": "3731319.93",
      "trades": "233"
    },
    {
      "date": "2026-05-07",
      "bid": "12.282",
      "ask": "12.4785",
      "open": "12.5767",
      "high": "12.5767",
      "low": "12.2623",
      "close": "12.3213",
      "average": "12.3488",
      "volume": "265600.81",
      "turnover": "3279870.5",
      "trades": "232"
    },
    {
      "date": "2026-05-08",
      "bid": "12.3213",
      "ask": "12.4195",
      "open": "12.3999",
      "high": "12.4588",
      "low": "12.3213",
      "close": "12.3802",
      "average": "12.404",
      "volume": "136030.23",
      "turnover": "1687317.16",
      "trades": "151"
    },
    {
      "date": "2026-05-11",
      "bid": "12.3213",
      "ask": "12.4785",
      "open": "12.3802",
      "high": "12.4588",
      "low": "12.282",
      "close": "12.3213",
      "average": "12.3389",
      "volume": "88463.71",
      "turnover": "1091567.12",
      "trades": "186"
    },
    {
      "date": "2026-05-12",
      "bid": "12.223",
      "ask": "12.3802",
      "open": "12.282",
      "high": "12.3606",
      "low": "12.1444",
      "close": "12.3016",
      "average": "12.2521",
      "volume": "329438.07",
      "turnover": "4036291.48",
      "trades": "345"
    },
    {
      "date": "2026-05-13",
      "bid": "11.7907",
      "ask": "11.8496",
      "open": "12.3213",
      "high": "12.5767",
      "low": "11.4959",
      "close": "11.7317",
      "average": "11.7932",
      "volume": "1728908.43",
      "turnover": "20419624.85",
      "trades": "1061"
    },
    {
      "date": "2026-05-15",
      "bid": "11.8693",
      "ask": "11.9675",
      "open": "11.7514",
      "high": "11.9675",
      "low": "11.7121",
      "close": "11.9479",
      "average": "11.8187",
      "volume": "1213674.26",
      "turnover": "14343891",
      "trades": "528"
    },
    {
      "date": "2026-05-18",
      "bid": "11.9675",
      "ask": "12.0265",
      "open": "11.9675",
      "high": "12.0461",
      "low": "11.7514",
      "close": "11.9675",
      "average": "11.9405",
      "volume": "330828.31",
      "turnover": "3950194.44",
      "trades": "250"
    },
    {
      "date": "2026-05-19",
      "bid": "12.0461",
      "ask": "12.0855",
      "open": "11.9675",
      "high": "12.1837",
      "low": "11.9675",
      "close": "12.0461",
      "average": "12.0927",
      "volume": "80572.09",
      "turnover": "974378.13",
      "trades": "112"
    },
    {
      "date": "2026-05-20",
      "bid": "12.1051",
      "ask": "12.223",
      "open": "12.0265",
      "high": "12.1837",
      "low": "11.9872",
      "close": "12.1444",
      "average": "12.0854",
      "volume": "119863.29",
      "turnover": "1448809.78",
      "trades": "143"
    },
    {
      "date": "2026-05-21",
      "bid": "12.1444",
      "ask": "12.2427",
      "open": "12.1444",
      "high": "12.3802",
      "low": "12.0461",
      "close": "12.2427",
      "average": "12.1854",
      "volume": "160333.04",
      "turnover": "1953777.2",
      "trades": "150"
    },
    {
      "date": "2026-05-22",
      "bid": "12.1051",
      "ask": "12.1837",
      "open": "12.223",
      "high": "12.3409",
      "low": "12.1051",
      "close": "12.1837",
      "average": "12.233",
      "volume": "191748.9",
      "turnover": "2345834.02",
      "trades": "188"
    },
    {
      "date": "2026-05-25",
      "bid": "12.675",
      "ask": "12.8322",
      "open": "12.1837",
      "high": "12.8125",
      "low": "12.1837",
      "close": "12.675",
      "average": "12.5461",
      "volume": "138483",
      "turnover": "1737467.14",
      "trades": "197"
    },
    {
      "date": "2026-05-26",
      "bid": "12.675",
      "ask": "12.7536",
      "open": "12.675",
      "high": "12.8518",
      "low": "12.4981",
      "close": "12.6553",
      "average": "12.6728",
      "volume": "239166.83",
      "turnover": "3032675.33",
      "trades": "288"
    },
    {
      "date": "2026-05-27",
      "bid": "12.6357",
      "ask": "12.7339",
      "open": "12.675",
      "high": "12.7732",
      "low": "12.4785",
      "close": "12.7536",
      "average": "12.6927",
      "volume": "179696.73",
      "turnover": "2280575.79",
      "trades": "195"
    },
    {
      "date": "2026-05-28",
      "bid": "12.5374",
      "ask": "12.616",
      "open": "12.7732",
      "high": "12.7732",
      "low": "12.4785",
      "close": "12.5374",
      "average": "12.5325",
      "volume": "636431.73",
      "turnover": "7976602.83",
      "trades": "196"
    },
    {
      "date": "2026-05-29",
      "bid": "12.9501",
      "ask": "13.1466",
      "open": "12.7536",
      "high": "13.6379",
      "low": "11.8889",
      "close": "13.6379",
      "average": "13.1713",
      "volume": "1461963.17",
      "turnover": "19246017.27",
      "trades": "511"
    },
    {
      "date": "2026-06-01",
      "bid": "13.068",
      "ask": "13.2056",
      "open": "13.2645",
      "high": "13.4217",
      "low": "13.068",
      "close": "13.068",
      "average": "13.2407",
      "volume": "657965.25",
      "turnover": "8706512.03",
      "trades": "432"
    },
    {
      "date": "2026-06-02",
      "bid": "12.4392",
      "ask": "12.5571",
      "open": "13.127",
      "high": "13.127",
      "low": "12.4195",
      "close": "12.7339",
      "average": "12.6764",
      "volume": "475196.95",
      "turnover": "6024928.04",
      "trades": "633"
    },
    {
      "date": "2026-06-03",
      "bid": "12.5374",
      "ask": "12.6946",
      "open": "12.8518",
      "high": "12.9501",
      "low": "12.4981",
      "close": "12.4981",
      "average": "12.6478",
      "volume": "159834.35",
      "turnover": "2021554.9",
      "trades": "224"
    },
    {
      "date": "2026-06-04",
      "bid": "12.30",
      "ask": "12.38",
      "open": "12.72",
      "high": "12.72",
      "low": "12.20",
      "close": "12.34",
      "average": "12.3227",
      "volume": "189632",
      "turnover": "2336553.81",
      "trades": "224"
    },
    {
      "date": "2026-06-05",
      "bid": "12.04",
      "ask": "12.10",
      "open": "12.34",
      "high": "12.48",
      "low": "12.00",
      "close": "12.04",
      "average": "12.2197",
      "volume": "132764",
      "turnover": "1622334.72",
      "trades": "304"
    },
    {
      "date": "2026-06-08",
      "bid": "12.32",
      "ask": "12.60",
      "open": "12.04",
      "high": "12.58",
      "low": "12.00",
      "close": "12.52",
      "average": "12.2766",
      "volume": "347398",
      "turnover": "4262520.83",
      "trades": "426"
    },
    {
      "date": "2026-06-09",
      "bid": "11.96",
      "ask": "12.04",
      "open": "12.52",
      "high": "12.52",
      "low": "11.82",
      "close": "11.96",
      "average": "12.0047",
      "volume": "1826363",
      "turnover": "21929333.76",
      "trades": "1097"
    },
    {
      "date": "2026-06-10",
      "bid": "11.82",
      "ask": "11.90",
      "open": "12.00",
      "high": "12.10",
      "low": "11.80",
      "close": "11.82",
      "average": "11.9705",
      "volume": "1335071",
      "turnover": "15981642.5",
      "trades": "475"
    },
    {
      "date": "2026-06-11",
      "bid": "11.70",
      "ask": "11.82",
      "open": "11.82",
      "high": "11.92",
      "low": "11.60",
      "close": "11.70",
      "average": "11.8248",
      "volume": "750133",
      "turnover": "8863690.63",
      "trades": "502"
    },
    {
      "date": "2026-06-12",
      "bid": "11.82",
      "ask": "11.88",
      "open": "11.82",
      "high": "11.98",
      "low": "11.74",
      "close": "11.88",
      "average": "11.8474",
      "volume": "1026608",
      "turnover": "12171588.72",
      "trades": "2881"
    },
    {
      "date": "2026-06-15",
      "bid": "11.80",
      "ask": "11.88",
      "open": "11.88",
      "high": "11.98",
      "low": "11.80",
      "close": "11.88",
      "average": "11.8893",
      "volume": "329115",
      "turnover": "3912408.82",
      "trades": "400"
    },
    {
      "date": "2026-06-16",
      "bid": "11.66",
      "ask": "11.72",
      "open": "11.88",
      "high": "11.88",
      "low": "11.66",
      "close": "11.66",
      "average": "11.7117",
      "volume": "174247",
      "turnover": "2040714.38",
      "trades": "708"
    },
    {
      "date": "2026-06-17",
      "bid": "11.72",
      "ask": "11.78",
      "open": "11.66",
      "high": "11.94",
      "low": "11.62",
      "close": "11.78",
      "average": "11.7416",
      "volume": "565442",
      "turnover": "6639435.4",
      "trades": "3413"
    },
    {
      "date": "2026-06-18",
      "bid": "11.70",
      "ask": "11.78",
      "open": "11.78",
      "high": "11.88",
      "low": "11.60",
      "close": "11.80",
      "average": "11.7006",
      "volume": "79971",
      "turnover": "935726.38",
      "trades": "138"
    },
    {
      "date": "2026-06-22",
      "bid": "11.70",
      "ask": "11.78",
      "open": "11.76",
      "high": "11.86",
      "low": "11.68",
      "close": "11.78",
      "average": "11.773",
      "volume": "123468",
      "turnover": "1453587.1",
      "trades": "140"
    },
    {
      "date": "2026-06-23",
      "bid": "11.62",
      "ask": "11.84",
      "open": "11.78",
      "high": "11.82",
      "low": "11.54",
      "close": "11.66",
      "average": "11.6359",
      "volume": "194800",
      "turnover": "2266688.08",
      "trades": "144"
    },
    {
      "date": "2026-06-24",
      "bid": "11.64",
      "ask": "11.82",
      "open": "11.66",
      "high": "11.88",
      "low": "11.46",
      "close": "11.78",
      "average": "11.6489",
      "volume": "209658",
      "turnover": "2442335.68",
      "trades": "202"
    },
    {
      "date": "2026-06-25",
      "bid": "11.78",
      "ask": "11.86",
      "open": "11.82",
      "high": "11.86",
      "low": "11.68",
      "close": "11.84",
      "average": "11.7968",
      "volume": "1164024",
      "turnover": "13731621.71",
      "trades": "209"
    },
    {
      "date": "2026-06-26",
      "bid": "11.76",
      "ask": "11.82",
      "open": "11.84",
      "high": "11.86",
      "low": "11.70",
      "close": "11.86",
      "average": "11.8178",
      "volume": "81589",
      "turnover": "963635.17",
      "trades": "130"
    },
    {
      "date": "2026-06-29",
      "bid": "11.82",
      "ask": "11.90",
      "open": "11.86",
      "high": "12.00",
      "low": "11.80",
      "close": "11.86",
      "average": "11.8961",
      "volume": "68327",
      "turnover": "813088.3",
      "trades": "140"
    },
    {
      "date": "2026-06-30",
      "bid": "11.78",
      "ask": "11.88",
      "open": "11.86",
      "high": "11.90",
      "low": "11.70",
      "close": "11.80",
      "average": "11.8038",
      "volume": "140042",
      "turnover": "1652367.59",
      "trades": "160"
    },
    {
      "date": "2026-07-01",
      "bid": "11.80",
      "ask": "11.94",
      "open": "11.80",
      "high": "11.98",
      "low": "11.80",
      "close": "11.96",
      "average": "11.891",
      "volume": "116471",
      "turnover": "1384695.2",
      "trades": "197"
    },
    {
      "date": "2026-07-02",
      "bid": "12.26",
      "ask": "12.28",
      "open": "11.96",
      "high": "12.30",
      "low": "11.82",
      "close": "12.26",
      "average": "12.1425",
      "volume": "145801",
      "turnover": "1770214.49",
      "trades": "229"
    },
    {
      "date": "2026-07-03",
      "bid": "12.36",
      "ask": "12.40",
      "open": "12.26",
      "high": "12.46",
      "low": "12.26",
      "close": "12.38",
      "average": "12.3345",
      "volume": "57388",
      "turnover": "707845.24",
      "trades": "110"
    },
    {
      "date": "2026-07-06",
      "bid": "12.52",
      "ask": "12.54",
      "open": "12.38",
      "high": "12.56",
      "low": "12.30",
      "close": "12.56",
      "average": "12.4294",
      "volume": "289589",
      "turnover": "3599227",
      "trades": "235"
    },
    {
      "date": "2026-07-07",
      "bid": "12.70",
      "ask": "12.78",
      "open": "12.56",
      "high": "12.86",
      "low": "12.46",
      "close": "12.74",
      "average": "12.7258",
      "volume": "235336",
      "turnover": "2994650.12",
      "trades": "282"
    },
    {
      "date": "2026-07-08",
      "bid": "12.52",
      "ask": "12.66",
      "open": "12.74",
      "high": "12.74",
      "low": "12.36",
      "close": "12.66",
      "average": "12.5539",
      "volume": "295480",
      "turnover": "3712331.2",
      "trades": "305"
    },
    {
      "date": "2026-07-09",
      "bid": "13.14",
      "ask": "13.38",
      "open": "12.66",
      "high": "13.66",
      "low": "12.62",
      "close": "13.30",
      "average": "13.2451",
      "volume": "645510",
      "turnover": "8551069.26",
      "trades": "567"
    },
    {
      "date": "2026-07-10",
      "bid": "13.40",
      "ask": "13.44",
      "open": "13.32",
      "high": "13.60",
      "low": "13.24",
      "close": "13.48",
      "average": "13.4315",
      "volume": "754827",
      "turnover": "10132451.11",
      "trades": "609"
    },
    {
      "date": "2026-07-13",
      "bid": "13.50",
      "ask": "13.52",
      "open": "13.58",
      "high": "13.58",
      "low": "12.62",
      "close": "13.50",
      "average": "13.2581",
      "volume": "1011154",
      "turnover": "13390164.36",
      "trades": "559"
    },
    {
      "date": "2026-07-14",
      "bid": "13.50",
      "ask": "13.58",
      "open": "13.50",
      "high": "13.62",
      "low": "13.14",
      "close": "13.58",
      "average": "13.495",
      "volume": "491176",
      "turnover": "6622859.4",
      "trades": "354"
    },
    {
      "date": "2026-07-15",
      "bid": "13.34",
      "ask": "13.42",
      "open": "13.58",
      "high": "13.58",
      "low": "13.32",
      "close": "13.32",
      "average": "13.4069",
      "volume": "136364",
      "turnover": "1828418.81",
      "trades": "142"
    },
    {
      "date": "2026-07-16",
      "bid": "13.32",
      "ask": "13.36",
      "open": "13.42",
      "high": "13.42",
      "low": "13.20",
      "close": "13.34",
      "average": "13.3116",
      "volume": "121072",
      "turnover": "1612177.08",
      "trades": "109"
    },
    {
      "date": "2026-07-17",
      "bid": "12.90",
      "ask": "12.96",
      "open": "13.30",
      "high": "13.30",
      "low": "12.88",
      "close": "12.88",
      "average": "13.0786",
      "volume": "1896990",
      "turnover": "24809956.82",
      "trades": "190"
    },
    {
      "date": "2026-07-20",
      "bid": "12.84",
      "ask": "12.94",
      "open": "12.90",
      "high": "13.04",
      "low": "12.78",
      "close": "12.88",
      "average": "12.8728",
      "volume": "53310",
      "turnover": "686317.91",
      "trades": "124"
    },
    {
      "date": "2026-07-21",
      "bid": "12.90",
      "ask": "13.02",
      "open": "12.84",
      "high": "13.06",
      "low": "12.82",
      "close": "12.96",
      "average": "12.9224",
      "volume": "128909",
      "turnover": "1665778.51",
      "trades": "139"
    },
    {
      "date": "2026-07-22",
      "bid": "12.90",
      "ask": "12.96",
      "open": "12.96",
      "high": "13.02",
      "low": "12.82",
      "close": "12.96",
      "average": "12.9124",
      "volume": "135508",
      "turnover": "1749573.88",
      "trades": "133"
    },
    {
      "date": "2026-07-23",
      "bid": "12.62",
      "ask": "12.68",
      "open": "12.96",
      "high": "12.96",
      "low": "12.60",
      "close": "12.60",
      "average": "12.7613",
      "volume": "258700",
      "turnover": "3294735.74",
      "trades": "158"
    },
    {
      "date": "2026-07-24",
      "bid": "12.56",
      "ask": "12.62",
      "open": "12.68",
      "high": "12.76",
      "low": "12.48",
      "close": "12.54",
      "average": "12.5772",
      "volume": "155838",
      "turnover": "1959554.89",
      "trades": "179"
    },
    {
      "date": "2026-07-27",
      "bid": "12.62",
      "ask": "12.70",
      "open": "12.62",
      "high": "12.76",
      "low": "12.56",
      "close": "12.60",
      "average": "12.6541",
      "volume": "129568",
      "turnover": "1640015.03",
      "trades": "142"
    },
    {
      "date": "2026-07-28",
      "bid": "12.58",
      "ask": "12.68",
      "open": "12.62",
      "high": "12.98",
      "low": "12.50",
      "close": "12.68",
      "average": "12.6618",
      "volume": "194012",
      "turnover": "2460535.65",
      "trades": "232"
    },
    {
      "date": "2026-07-29",
      "bid": "12.52",
      "ask": "12.60",
      "open": "12.68",
      "high": "12.68",
      "low": "12.50",
      "close": "12.50",
      "average": "12.5682",
      "volume": "155130",
      "turnover": "1950762.62",
      "trades": "180"
    },
    {
      "date": "2026-07-30",
      "bid": "12.48",
      "ask": "12.52",
      "open": "12.50",
      "high": "12.62",
      "low": "12.48",
      "close": "12.54",
      "average": "12.5406",
      "volume": "78914",
      "turnover": "989196.34",
      "trades": "118"
    },
    {
      "date": "2026-07-31",
      "bid": "12.54",
      "ask": "12.58",
      "open": "12.66",
      "high": "12.66",
      "low": "12.44",
      "close": "12.50",
      "average": "12.5226",
      "volume": "92699",
      "turnover": "1161663.54",
      "trades": "136"
    },
    {
      "date": "2026-08-03",
      "bid": "12.42",
      "ask": "12.48",
      "open": "12.50",
      "high": "12.54",
      "low": "12.34",
      "close": "12.50",
      "average": "12.4352",
      "volume": "222988",
      "turnover": "2772204.65",
      "trades": "258"
    },
    {
      "date": "2026-08-04",
      "bid": "12.76",
      "ask": "12.88",
      "open": "12.62",
      "high": "12.94",
      "low": "12.48",
      "close": "12.88",
      "average": "12.6408",
      "volume": "187767",
      "turnover": "2373303.89",
      "trades": "195"
    },
    {
      "date": "2026-08-05",
      "bid": "12.74",
      "ask": "12.80",
      "open": "12.88",
      "high": "12.92",
      "low": "12.70",
      "close": "12.80",
      "average": "12.7746",
      "volume": "64341",
      "turnover": "821933.56",
      "trades": "133"
    }
  ]
}