{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX6393968/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vsure?id=TX6393968",
    "requested_from_date": "2025-10-08",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX6393968",
    "asset_class": "SHARES",
    "isin": "GB00BVMN1558",
    "symbol": "VSURE",
    "company": "Verisure",
    "market": null,
    "last_sale_price": "EUR 9.904",
    "time_as_of": "2026-08-05"
  },
  "row_count": 205,
  "first_date": "2025-10-08",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2025-10-08",
      "bid": "16.056",
      "ask": "16.064",
      "open": "14.60",
      "high": "16.528",
      "low": "14.60",
      "close": "16.00",
      "average": "15.5539",
      "volume": "36412455",
      "turnover": "566189006.72",
      "trades": "98006"
    },
    {
      "date": "2025-10-09",
      "bid": "15.958",
      "ask": "15.99",
      "open": "15.66",
      "high": "16.12",
      "low": "15.50",
      "close": "16.00",
      "average": "15.8132",
      "volume": "3600620",
      "turnover": "56886336.59",
      "trades": "14885"
    },
    {
      "date": "2025-10-10",
      "bid": "16.192",
      "ask": "16.25",
      "open": "16.18",
      "high": "16.45",
      "low": "15.808",
      "close": "16.17",
      "average": "16.1543",
      "volume": "1157632",
      "turnover": "18700903.62",
      "trades": "5333"
    },
    {
      "date": "2025-10-13",
      "bid": "16.255",
      "ask": "16.285",
      "open": "16.25",
      "high": "16.615",
      "low": "16.18",
      "close": "16.375",
      "average": "16.3601",
      "volume": "1474532",
      "turnover": "24112204.38",
      "trades": "5461"
    },
    {
      "date": "2025-10-14",
      "bid": "15.895",
      "ask": "15.92",
      "open": "16.375",
      "high": "16.375",
      "low": "15.75",
      "close": "15.81",
      "average": "15.9607",
      "volume": "745524",
      "turnover": "11901696.2",
      "trades": "3899"
    },
    {
      "date": "2025-10-15",
      "bid": "16.24",
      "ask": "16.34",
      "open": "15.96",
      "high": "16.55",
      "low": "15.95",
      "close": "16.19",
      "average": "16.2673",
      "volume": "856639",
      "turnover": "13938246.79",
      "trades": "2937"
    },
    {
      "date": "2025-10-16",
      "bid": "16.155",
      "ask": "16.175",
      "open": "16.36",
      "high": "16.515",
      "low": "16.165",
      "close": "16.22",
      "average": "16.229",
      "volume": "9858162",
      "turnover": "160002246.1",
      "trades": "3485"
    },
    {
      "date": "2025-10-17",
      "bid": "15.36",
      "ask": "15.40",
      "open": "16.155",
      "high": "16.155",
      "low": "15.10",
      "close": "15.40",
      "average": "15.4877",
      "volume": "2459721",
      "turnover": "38150530.54",
      "trades": "6985"
    },
    {
      "date": "2025-10-20",
      "bid": "15.66",
      "ask": "15.695",
      "open": "15.60",
      "high": "15.80",
      "low": "15.37",
      "close": "15.75",
      "average": "15.6592",
      "volume": "452703",
      "turnover": "7089113.37",
      "trades": "1837"
    },
    {
      "date": "2025-10-21",
      "bid": "15.645",
      "ask": "15.67",
      "open": "15.74",
      "high": "15.75",
      "low": "15.33",
      "close": "15.70",
      "average": "15.5698",
      "volume": "600846",
      "turnover": "9352006.39",
      "trades": "2126"
    },
    {
      "date": "2025-10-22",
      "bid": "15.845",
      "ask": "15.87",
      "open": "15.67",
      "high": "15.94",
      "low": "15.30",
      "close": "15.74",
      "average": "15.6774",
      "volume": "446510",
      "turnover": "6999375.38",
      "trades": "2034"
    },
    {
      "date": "2025-10-23",
      "bid": "16.29",
      "ask": "16.30",
      "open": "15.845",
      "high": "16.47",
      "low": "15.84",
      "close": "16.40",
      "average": "16.2986",
      "volume": "374047",
      "turnover": "6095637.42",
      "trades": "1898"
    },
    {
      "date": "2025-10-24",
      "bid": "16.35",
      "ask": "16.385",
      "open": "16.40",
      "high": "16.50",
      "low": "15.975",
      "close": "16.40",
      "average": "16.3216",
      "volume": "217926",
      "turnover": "3554688.39",
      "trades": "1229"
    },
    {
      "date": "2025-10-27",
      "bid": "16.265",
      "ask": "16.32",
      "open": "16.40",
      "high": "16.45",
      "low": "16.01",
      "close": "16.20",
      "average": "16.2207",
      "volume": "266391",
      "turnover": "4322364.41",
      "trades": "1304"
    },
    {
      "date": "2025-10-28",
      "bid": "15.995",
      "ask": "16.01",
      "open": "16.265",
      "high": "16.29",
      "low": "15.87",
      "close": "16.135",
      "average": "16.10",
      "volume": "359571",
      "turnover": "5788317.21",
      "trades": "1273"
    },
    {
      "date": "2025-10-29",
      "bid": "15.915",
      "ask": "16.07",
      "open": "16.055",
      "high": "16.29",
      "low": "15.755",
      "close": "16.00",
      "average": "15.9307",
      "volume": "355920",
      "turnover": "5669783.5",
      "trades": "1418"
    },
    {
      "date": "2025-10-30",
      "bid": "16.115",
      "ask": "16.155",
      "open": "15.95",
      "high": "16.40",
      "low": "15.85",
      "close": "16.11",
      "average": "16.1974",
      "volume": "265287",
      "turnover": "4302175.46",
      "trades": "1455"
    },
    {
      "date": "2025-10-31",
      "bid": "16.15",
      "ask": "16.175",
      "open": "16.115",
      "high": "16.27",
      "low": "15.82",
      "close": "16.03",
      "average": "16.0109",
      "volume": "107056",
      "turnover": "1714178.01",
      "trades": "639"
    },
    {
      "date": "2025-11-03",
      "bid": "15.70",
      "ask": "15.71",
      "open": "16.115",
      "high": "16.115",
      "low": "15.52",
      "close": "15.63",
      "average": "15.6892",
      "volume": "480839",
      "turnover": "7543624.2",
      "trades": "2348"
    },
    {
      "date": "2025-11-04",
      "bid": "15.375",
      "ask": "15.40",
      "open": "15.59",
      "high": "15.885",
      "low": "15.355",
      "close": "15.455",
      "average": "15.5235",
      "volume": "350766",
      "turnover": "5443313",
      "trades": "1086"
    },
    {
      "date": "2025-11-05",
      "bid": "15.545",
      "ask": "15.58",
      "open": "15.40",
      "high": "15.98",
      "low": "15.235",
      "close": "15.645",
      "average": "15.62",
      "volume": "311220",
      "turnover": "4859772.45",
      "trades": "1407"
    },
    {
      "date": "2025-11-06",
      "bid": "15.825",
      "ask": "15.965",
      "open": "15.645",
      "high": "16.17",
      "low": "15.345",
      "close": "15.85",
      "average": "15.7849",
      "volume": "596252",
      "turnover": "9410722.05",
      "trades": "2104"
    },
    {
      "date": "2025-11-07",
      "bid": "15.775",
      "ask": "15.86",
      "open": "15.965",
      "high": "15.97",
      "low": "15.405",
      "close": "15.86",
      "average": "15.8284",
      "volume": "291999",
      "turnover": "4618022.47",
      "trades": "1067"
    },
    {
      "date": "2025-11-10",
      "bid": "16.05",
      "ask": "16.095",
      "open": "15.86",
      "high": "16.13",
      "low": "15.72",
      "close": "16.13",
      "average": "16.0734",
      "volume": "242135",
      "turnover": "3891496.31",
      "trades": "1050"
    },
    {
      "date": "2025-11-11",
      "bid": "16.25",
      "ask": "16.295",
      "open": "16.095",
      "high": "16.36",
      "low": "15.855",
      "close": "16.275",
      "average": "16.22",
      "volume": "572695",
      "turnover": "9289039.13",
      "trades": "1136"
    },
    {
      "date": "2025-11-12",
      "bid": "16.245",
      "ask": "16.30",
      "open": "16.295",
      "high": "16.36",
      "low": "15.935",
      "close": "16.295",
      "average": "16.2263",
      "volume": "311828",
      "turnover": "5058984.74",
      "trades": "1144"
    },
    {
      "date": "2025-11-13",
      "bid": "15.905",
      "ask": "15.99",
      "open": "16.30",
      "high": "16.335",
      "low": "15.745",
      "close": "15.99",
      "average": "16.0171",
      "volume": "227000",
      "turnover": "3635869.55",
      "trades": "1255"
    },
    {
      "date": "2025-11-14",
      "bid": "15.99",
      "ask": "15.995",
      "open": "16.02",
      "high": "16.20",
      "low": "15.915",
      "close": "16.00",
      "average": "16.0403",
      "volume": "249934",
      "turnover": "4010856.75",
      "trades": "1126"
    },
    {
      "date": "2025-11-17",
      "bid": "16.17",
      "ask": "16.20",
      "open": "16.00",
      "high": "16.39",
      "low": "15.945",
      "close": "16.20",
      "average": "16.2165",
      "volume": "338099",
      "turnover": "5482231.89",
      "trades": "1149"
    },
    {
      "date": "2025-11-18",
      "bid": "15.415",
      "ask": "15.44",
      "open": "16.35",
      "high": "16.40",
      "low": "15.21",
      "close": "15.50",
      "average": "15.5618",
      "volume": "844080",
      "turnover": "13127425.2",
      "trades": "2995"
    },
    {
      "date": "2025-11-19",
      "bid": "15.38",
      "ask": "15.40",
      "open": "15.54",
      "high": "15.805",
      "low": "15.28",
      "close": "15.345",
      "average": "15.4251",
      "volume": "240635",
      "turnover": "3716036.09",
      "trades": "1317"
    },
    {
      "date": "2025-11-20",
      "bid": "15.332",
      "ask": "15.38",
      "open": "15.526",
      "high": "15.556",
      "low": "15.25",
      "close": "15.268",
      "average": "15.3214",
      "volume": "187002",
      "turnover": "2865537.84",
      "trades": "878"
    },
    {
      "date": "2025-11-21",
      "bid": "15.18",
      "ask": "15.22",
      "open": "15.33",
      "high": "15.48",
      "low": "15.102",
      "close": "15.294",
      "average": "15.275",
      "volume": "225879",
      "turnover": "3450304.67",
      "trades": "1187"
    },
    {
      "date": "2025-11-24",
      "bid": "15.684",
      "ask": "15.714",
      "open": "15.72",
      "high": "15.998",
      "low": "15.51",
      "close": "15.556",
      "average": "15.6212",
      "volume": "786156",
      "turnover": "12282802.62",
      "trades": "3324"
    },
    {
      "date": "2025-11-25",
      "bid": "15.658",
      "ask": "15.718",
      "open": "15.638",
      "high": "16.00",
      "low": "15.406",
      "close": "15.702",
      "average": "15.7079",
      "volume": "590915",
      "turnover": "9284859.68",
      "trades": "2424"
    },
    {
      "date": "2025-11-26",
      "bid": "15.638",
      "ask": "15.698",
      "open": "16.318",
      "high": "16.396",
      "low": "15.496",
      "close": "15.65",
      "average": "15.8869",
      "volume": "1143928",
      "turnover": "18184888.05",
      "trades": "4495"
    },
    {
      "date": "2025-11-27",
      "bid": "15.426",
      "ask": "15.444",
      "open": "15.75",
      "high": "15.922",
      "low": "15.376",
      "close": "15.376",
      "average": "15.5145",
      "volume": "580085",
      "turnover": "9026522.89",
      "trades": "2332"
    },
    {
      "date": "2025-11-28",
      "bid": "15.696",
      "ask": "15.736",
      "open": "15.396",
      "high": "16.522",
      "low": "15.03",
      "close": "16.522",
      "average": "16.169",
      "volume": "2559994",
      "turnover": "41394891.86",
      "trades": "4536"
    },
    {
      "date": "2025-12-01",
      "bid": "15.70",
      "ask": "15.736",
      "open": "16.082",
      "high": "16.178",
      "low": "15.536",
      "close": "15.642",
      "average": "15.7403",
      "volume": "824847",
      "turnover": "12985262.29",
      "trades": "3460"
    },
    {
      "date": "2025-12-02",
      "bid": "15.322",
      "ask": "15.376",
      "open": "15.878",
      "high": "15.878",
      "low": "15.152",
      "close": "15.152",
      "average": "15.357",
      "volume": "660775",
      "turnover": "10156109.15",
      "trades": "2537"
    },
    {
      "date": "2025-12-03",
      "bid": "14.51",
      "ask": "14.542",
      "open": "15.25",
      "high": "15.308",
      "low": "14.454",
      "close": "14.454",
      "average": "14.6586",
      "volume": "1067964",
      "turnover": "15658908.72",
      "trades": "4627"
    },
    {
      "date": "2025-12-04",
      "bid": "14.198",
      "ask": "14.206",
      "open": "14.542",
      "high": "14.608",
      "low": "13.90",
      "close": "14.30",
      "average": "14.1645",
      "volume": "1369265",
      "turnover": "19392906.01",
      "trades": "3960"
    },
    {
      "date": "2025-12-05",
      "bid": "14.712",
      "ask": "14.79",
      "open": "14.444",
      "high": "14.82",
      "low": "14.324",
      "close": "14.658",
      "average": "14.5796",
      "volume": "1095418",
      "turnover": "15961596.04",
      "trades": "2255"
    },
    {
      "date": "2025-12-08",
      "bid": "14.30",
      "ask": "14.318",
      "open": "14.80",
      "high": "14.926",
      "low": "14.23",
      "close": "14.23",
      "average": "14.3401",
      "volume": "503453",
      "turnover": "7220059.05",
      "trades": "1909"
    },
    {
      "date": "2025-12-09",
      "bid": "13.946",
      "ask": "13.98",
      "open": "14.40",
      "high": "14.506",
      "low": "13.922",
      "close": "13.95",
      "average": "14.028",
      "volume": "441207",
      "turnover": "6189497.77",
      "trades": "2395"
    },
    {
      "date": "2025-12-10",
      "bid": "13.904",
      "ask": "13.932",
      "open": "13.926",
      "high": "14.326",
      "low": "13.876",
      "close": "13.876",
      "average": "13.9391",
      "volume": "504979",
      "turnover": "7040681.71",
      "trades": "1662"
    },
    {
      "date": "2025-12-11",
      "bid": "13.38",
      "ask": "13.398",
      "open": "13.904",
      "high": "13.93",
      "low": "13.338",
      "close": "13.556",
      "average": "13.539",
      "volume": "1391604",
      "turnover": "18838194.37",
      "trades": "4271"
    },
    {
      "date": "2025-12-12",
      "bid": "13.94",
      "ask": "13.974",
      "open": "13.556",
      "high": "14.12",
      "low": "13.468",
      "close": "13.968",
      "average": "13.8725",
      "volume": "772203",
      "turnover": "10708156.38",
      "trades": "3581"
    },
    {
      "date": "2025-12-15",
      "bid": "13.976",
      "ask": "13.986",
      "open": "13.974",
      "high": "14.278",
      "low": "13.91",
      "close": "13.96",
      "average": "13.9906",
      "volume": "575363",
      "turnover": "8064857.97",
      "trades": "1739"
    },
    {
      "date": "2025-12-16",
      "bid": "13.84",
      "ask": "13.93",
      "open": "13.976",
      "high": "14.024",
      "low": "13.782",
      "close": "13.868",
      "average": "13.8832",
      "volume": "286896",
      "turnover": "3983031.5",
      "trades": "1178"
    },
    {
      "date": "2025-12-17",
      "bid": "13.724",
      "ask": "13.742",
      "open": "13.90",
      "high": "14.048",
      "low": "13.70",
      "close": "13.764",
      "average": "13.8157",
      "volume": "369087",
      "turnover": "5100482.61",
      "trades": "1016"
    },
    {
      "date": "2025-12-18",
      "bid": "13.90",
      "ask": "13.92",
      "open": "13.724",
      "high": "13.994",
      "low": "13.64",
      "close": "13.968",
      "average": "13.9237",
      "volume": "723167",
      "turnover": "10068788.26",
      "trades": "1839"
    },
    {
      "date": "2025-12-19",
      "bid": "13.97",
      "ask": "13.988",
      "open": "14.00",
      "high": "14.10",
      "low": "13.856",
      "close": "13.956",
      "average": "13.9583",
      "volume": "4396552",
      "turnover": "61373613.78",
      "trades": "2077"
    },
    {
      "date": "2025-12-22",
      "bid": "14.30",
      "ask": "14.40",
      "open": "13.92",
      "high": "14.36",
      "low": "13.92",
      "close": "14.314",
      "average": "14.1793",
      "volume": "554988",
      "turnover": "7868454.67",
      "trades": "1901"
    },
    {
      "date": "2025-12-23",
      "bid": "14.458",
      "ask": "14.486",
      "open": "14.30",
      "high": "14.53",
      "low": "14.226",
      "close": "14.474",
      "average": "14.4649",
      "volume": "288997",
      "turnover": "4181078.93",
      "trades": "1896"
    },
    {
      "date": "2025-12-29",
      "bid": "14.314",
      "ask": "14.356",
      "open": "14.458",
      "high": "14.458",
      "low": "13.938",
      "close": "14.29",
      "average": "14.2407",
      "volume": "316192",
      "turnover": "4503425.65",
      "trades": "1844"
    },
    {
      "date": "2025-12-30",
      "bid": "14.10",
      "ask": "14.126",
      "open": "14.29",
      "high": "14.29",
      "low": "14.00",
      "close": "14.00",
      "average": "14.0462",
      "volume": "356966",
      "turnover": "5014010.16",
      "trades": "1572"
    },
    {
      "date": "2026-01-02",
      "bid": "13.888",
      "ask": "13.91",
      "open": "13.97",
      "high": "14.108",
      "low": "13.83",
      "close": "13.856",
      "average": "13.9012",
      "volume": "425257",
      "turnover": "5911772.86",
      "trades": "1613"
    },
    {
      "date": "2026-01-05",
      "bid": "13.87",
      "ask": "13.906",
      "open": "13.886",
      "high": "14.178",
      "low": "13.806",
      "close": "13.824",
      "average": "13.8824",
      "volume": "272110",
      "turnover": "3779035.3",
      "trades": "1059"
    },
    {
      "date": "2026-01-07",
      "bid": "14.702",
      "ask": "14.80",
      "open": "13.98",
      "high": "14.73",
      "low": "13.98",
      "close": "14.65",
      "average": "14.5901",
      "volume": "811842",
      "turnover": "11841794.09",
      "trades": "2293"
    },
    {
      "date": "2026-01-08",
      "bid": "14.612",
      "ask": "14.646",
      "open": "14.636",
      "high": "14.66",
      "low": "14.50",
      "close": "14.57",
      "average": "14.5827",
      "volume": "398218",
      "turnover": "5807101.73",
      "trades": "1738"
    },
    {
      "date": "2026-01-09",
      "bid": "15.306",
      "ask": "15.33",
      "open": "14.57",
      "high": "15.352",
      "low": "14.57",
      "close": "15.30",
      "average": "15.1941",
      "volume": "1059274",
      "turnover": "16092332.44",
      "trades": "3024"
    },
    {
      "date": "2026-01-12",
      "bid": "15.15",
      "ask": "15.172",
      "open": "15.32",
      "high": "15.34",
      "low": "15.016",
      "close": "15.12",
      "average": "15.1607",
      "volume": "396495",
      "turnover": "6012208.16",
      "trades": "2236"
    },
    {
      "date": "2026-01-13",
      "bid": "14.798",
      "ask": "14.82",
      "open": "15.12",
      "high": "15.194",
      "low": "14.638",
      "close": "14.75",
      "average": "14.8163",
      "volume": "556123",
      "turnover": "8239752.71",
      "trades": "2331"
    },
    {
      "date": "2026-01-14",
      "bid": "14.602",
      "ask": "14.628",
      "open": "14.824",
      "high": "15.00",
      "low": "14.564",
      "close": "14.61",
      "average": "14.6534",
      "volume": "558680",
      "turnover": "8192214.76",
      "trades": "1592"
    },
    {
      "date": "2026-01-15",
      "bid": "14.80",
      "ask": "14.822",
      "open": "14.602",
      "high": "14.94",
      "low": "14.346",
      "close": "14.82",
      "average": "14.774",
      "volume": "447579",
      "turnover": "6608702.84",
      "trades": "1908"
    },
    {
      "date": "2026-01-16",
      "bid": "14.862",
      "ask": "14.908",
      "open": "14.80",
      "high": "15.15",
      "low": "14.616",
      "close": "14.942",
      "average": "14.934",
      "volume": "705629",
      "turnover": "10549348.25",
      "trades": "2013"
    },
    {
      "date": "2026-01-19",
      "bid": "14.544",
      "ask": "14.622",
      "open": "14.756",
      "high": "14.862",
      "low": "14.466",
      "close": "14.64",
      "average": "14.7626",
      "volume": "1047080",
      "turnover": "15457504.07",
      "trades": "1819"
    },
    {
      "date": "2026-01-20",
      "bid": "14.672",
      "ask": "14.702",
      "open": "14.568",
      "high": "14.73",
      "low": "14.434",
      "close": "14.73",
      "average": "14.6563",
      "volume": "600113",
      "turnover": "8797642.02",
      "trades": "2357"
    },
    {
      "date": "2026-01-21",
      "bid": "14.69",
      "ask": "14.748",
      "open": "14.70",
      "high": "14.784",
      "low": "14.384",
      "close": "14.74",
      "average": "14.689",
      "volume": "551110",
      "turnover": "8093610.24",
      "trades": "2739"
    },
    {
      "date": "2026-01-22",
      "bid": "14.168",
      "ask": "14.186",
      "open": "14.832",
      "high": "14.90",
      "low": "14.094",
      "close": "14.094",
      "average": "14.2225",
      "volume": "883817",
      "turnover": "12573705.43",
      "trades": "3730"
    },
    {
      "date": "2026-01-23",
      "bid": "14.284",
      "ask": "14.318",
      "open": "14.222",
      "high": "14.329",
      "low": "14.018",
      "close": "14.258",
      "average": "14.2418",
      "volume": "574136",
      "turnover": "8176934.98",
      "trades": "2245"
    },
    {
      "date": "2026-01-26",
      "bid": "14.00",
      "ask": "14.096",
      "open": "14.30",
      "high": "14.484",
      "low": "14.052",
      "close": "14.052",
      "average": "14.0989",
      "volume": "298460",
      "turnover": "4208529.87",
      "trades": "1237"
    },
    {
      "date": "2026-01-27",
      "bid": "14.102",
      "ask": "14.312",
      "open": "14.00",
      "high": "14.426",
      "low": "13.758",
      "close": "14.32",
      "average": "14.2628",
      "volume": "558707",
      "turnover": "7968394.01",
      "trades": "1858"
    },
    {
      "date": "2026-01-28",
      "bid": "14.02",
      "ask": "14.036",
      "open": "14.20",
      "high": "14.362",
      "low": "14.008",
      "close": "14.044",
      "average": "14.1041",
      "volume": "716514",
      "turnover": "10121212.55",
      "trades": "2168"
    },
    {
      "date": "2026-01-29",
      "bid": "13.672",
      "ask": "13.70",
      "open": "14.02",
      "high": "14.044",
      "low": "13.574",
      "close": "13.574",
      "average": "13.6623",
      "volume": "693162",
      "turnover": "9471439.89",
      "trades": "2668"
    },
    {
      "date": "2026-01-30",
      "bid": "13.706",
      "ask": "13.872",
      "open": "13.672",
      "high": "13.94",
      "low": "13.58",
      "close": "13.768",
      "average": "13.7701",
      "volume": "411571",
      "turnover": "5667602.19",
      "trades": "1799"
    },
    {
      "date": "2026-02-02",
      "bid": "13.882",
      "ask": "14.02",
      "open": "13.634",
      "high": "14.056",
      "low": "13.582",
      "close": "13.808",
      "average": "13.8188",
      "volume": "347198",
      "turnover": "4797908.73",
      "trades": "1693"
    },
    {
      "date": "2026-02-03",
      "bid": "12.672",
      "ask": "12.768",
      "open": "13.90",
      "high": "13.954",
      "low": "12.256",
      "close": "12.85",
      "average": "12.6956",
      "volume": "2915819",
      "turnover": "36992779.57",
      "trades": "8103"
    },
    {
      "date": "2026-02-04",
      "bid": "11.998",
      "ask": "12.00",
      "open": "12.85",
      "high": "12.978",
      "low": "11.726",
      "close": "11.99",
      "average": "11.991",
      "volume": "2215278",
      "turnover": "26569686.53",
      "trades": "7332"
    },
    {
      "date": "2026-02-05",
      "bid": "11.652",
      "ask": "11.662",
      "open": "12.10",
      "high": "12.10",
      "low": "11.52",
      "close": "11.70",
      "average": "11.701",
      "volume": "2076679",
      "turnover": "24300847.53",
      "trades": "4282"
    },
    {
      "date": "2026-02-06",
      "bid": "12.00",
      "ask": "12.088",
      "open": "11.698",
      "high": "12.10",
      "low": "11.69",
      "close": "12.00",
      "average": "11.958",
      "volume": "1482008",
      "turnover": "17711412.12",
      "trades": "3565"
    },
    {
      "date": "2026-02-09",
      "bid": "12.866",
      "ask": "12.90",
      "open": "12.10",
      "high": "12.904",
      "low": "12.10",
      "close": "12.842",
      "average": "12.7325",
      "volume": "1408468",
      "turnover": "17869795.07",
      "trades": "3543"
    },
    {
      "date": "2026-02-10",
      "bid": "13.012",
      "ask": "13.044",
      "open": "12.942",
      "high": "13.16",
      "low": "12.72",
      "close": "12.934",
      "average": "12.9451",
      "volume": "1426165",
      "turnover": "18457476.48",
      "trades": "4034"
    },
    {
      "date": "2026-02-11",
      "bid": "12.592",
      "ask": "12.71",
      "open": "13.00",
      "high": "13.136",
      "low": "12.452",
      "close": "12.502",
      "average": "12.7075",
      "volume": "1875969",
      "turnover": "23860876.57",
      "trades": "6182"
    },
    {
      "date": "2026-02-12",
      "bid": "10.68",
      "ask": "10.698",
      "open": "13.266",
      "high": "13.266",
      "low": "10.35",
      "close": "10.454",
      "average": "10.7845",
      "volume": "6988271",
      "turnover": "75456271.7",
      "trades": "17548"
    },
    {
      "date": "2026-02-13",
      "bid": "10.34",
      "ask": "10.362",
      "open": "10.68",
      "high": "10.858",
      "low": "10.35",
      "close": "10.382",
      "average": "10.4815",
      "volume": "2228178",
      "turnover": "23351057.24",
      "trades": "6669"
    },
    {
      "date": "2026-02-16",
      "bid": "9.89",
      "ask": "9.893",
      "open": "10.452",
      "high": "10.644",
      "low": "9.621",
      "close": "9.899",
      "average": "9.8506",
      "volume": "3324364",
      "turnover": "32732644.79",
      "trades": "8055"
    },
    {
      "date": "2026-02-17",
      "bid": "9.95",
      "ask": "9.982",
      "open": "10.00",
      "high": "10.212",
      "low": "9.761",
      "close": "10.00",
      "average": "9.9766",
      "volume": "1205599",
      "turnover": "12027030",
      "trades": "3742"
    },
    {
      "date": "2026-02-18",
      "bid": "10.008",
      "ask": "10.014",
      "open": "10.22",
      "high": "10.272",
      "low": "9.901",
      "close": "10.014",
      "average": "10.0307",
      "volume": "1333382",
      "turnover": "13375623.99",
      "trades": "3667"
    },
    {
      "date": "2026-02-19",
      "bid": "9.76",
      "ask": "9.799",
      "open": "10.014",
      "high": "10.17",
      "low": "9.751",
      "close": "9.804",
      "average": "9.8708",
      "volume": "1718890",
      "turnover": "16984463.59",
      "trades": "3204"
    },
    {
      "date": "2026-02-20",
      "bid": "9.65",
      "ask": "9.676",
      "open": "9.79",
      "high": "10.08",
      "low": "9.637",
      "close": "9.752",
      "average": "9.8517",
      "volume": "2740166",
      "turnover": "26994610.88",
      "trades": "4227"
    },
    {
      "date": "2026-02-23",
      "bid": "9.681",
      "ask": "9.716",
      "open": "9.676",
      "high": "9.912",
      "low": "9.594",
      "close": "9.62",
      "average": "9.6645",
      "volume": "1082122",
      "turnover": "10459320.51",
      "trades": "2371"
    },
    {
      "date": "2026-02-24",
      "bid": "9.425",
      "ask": "9.50",
      "open": "9.62",
      "high": "9.699",
      "low": "9.327",
      "close": "9.405",
      "average": "9.4451",
      "volume": "1673105",
      "turnover": "15807447.42",
      "trades": "4270"
    },
    {
      "date": "2026-02-25",
      "bid": "9.357",
      "ask": "9.396",
      "open": "9.405",
      "high": "9.516",
      "low": "9.22",
      "close": "9.375",
      "average": "9.3464",
      "volume": "1989389",
      "turnover": "18571082.07",
      "trades": "4016"
    },
    {
      "date": "2026-02-26",
      "bid": "9.309",
      "ask": "9.32",
      "open": "9.39",
      "high": "9.50",
      "low": "9.228",
      "close": "9.306",
      "average": "9.3313",
      "volume": "1632739",
      "turnover": "15239566.96",
      "trades": "3678"
    },
    {
      "date": "2026-02-27",
      "bid": "9.525",
      "ask": "9.542",
      "open": "9.307",
      "high": "9.86",
      "low": "9.30",
      "close": "9.445",
      "average": "9.4571",
      "volume": "22744347",
      "turnover": "215105070.32",
      "trades": "7052"
    },
    {
      "date": "2026-03-02",
      "bid": "9.05",
      "ask": "9.107",
      "open": "9.21",
      "high": "9.464",
      "low": "9.005",
      "close": "9.005",
      "average": "9.2671",
      "volume": "1271677",
      "turnover": "11594054.35",
      "trades": "3657"
    },
    {
      "date": "2026-03-03",
      "bid": "8.801",
      "ask": "8.845",
      "open": "9.079",
      "high": "9.157",
      "low": "8.616",
      "close": "8.847",
      "average": "8.836",
      "volume": "1441747",
      "turnover": "12739364.52",
      "trades": "4881"
    },
    {
      "date": "2026-03-04",
      "bid": "8.816",
      "ask": "8.835",
      "open": "8.869",
      "high": "9.147",
      "low": "8.75",
      "close": "8.84",
      "average": "8.8572",
      "volume": "1612158",
      "turnover": "14281151.87",
      "trades": "4460"
    },
    {
      "date": "2026-03-05",
      "bid": "9.118",
      "ask": "9.153",
      "open": "8.83",
      "high": "9.377",
      "low": "8.754",
      "close": "9.076",
      "average": "9.0442",
      "volume": "1407816",
      "turnover": "12729721.94",
      "trades": "2979"
    },
    {
      "date": "2026-03-06",
      "bid": "8.883",
      "ask": "8.905",
      "open": "9.10",
      "high": "9.284",
      "low": "8.756",
      "close": "8.855",
      "average": "8.9179",
      "volume": "1995642",
      "turnover": "17798081.16",
      "trades": "4669"
    },
    {
      "date": "2026-03-09",
      "bid": "8.746",
      "ask": "8.781",
      "open": "8.733",
      "high": "8.781",
      "low": "8.55",
      "close": "8.765",
      "average": "8.7349",
      "volume": "1257185",
      "turnover": "10980240.93",
      "trades": "2256"
    },
    {
      "date": "2026-03-10",
      "bid": "8.70",
      "ask": "8.769",
      "open": "8.80",
      "high": "8.918",
      "low": "8.652",
      "close": "8.739",
      "average": "8.7699",
      "volume": "1318716",
      "turnover": "11565108.86",
      "trades": "2645"
    },
    {
      "date": "2026-03-11",
      "bid": "8.65",
      "ask": "8.659",
      "open": "8.70",
      "high": "8.70",
      "low": "8.451",
      "close": "8.638",
      "average": "8.6184",
      "volume": "1275918",
      "turnover": "10995913.27",
      "trades": "3657"
    },
    {
      "date": "2026-03-12",
      "bid": "8.464",
      "ask": "8.61",
      "open": "8.50",
      "high": "8.725",
      "low": "8.426",
      "close": "8.461",
      "average": "8.4923",
      "volume": "773129",
      "turnover": "6567891.22",
      "trades": "2476"
    },
    {
      "date": "2026-03-13",
      "bid": "8.408",
      "ask": "8.437",
      "open": "8.41",
      "high": "8.524",
      "low": "8.149",
      "close": "8.44",
      "average": "8.4032",
      "volume": "1312458",
      "turnover": "11028583.99",
      "trades": "2702"
    },
    {
      "date": "2026-03-16",
      "bid": "8.67",
      "ask": "8.684",
      "open": "8.275",
      "high": "8.744",
      "low": "8.251",
      "close": "8.67",
      "average": "8.5859",
      "volume": "643893",
      "turnover": "5526455.87",
      "trades": "2356"
    },
    {
      "date": "2026-03-17",
      "bid": "8.795",
      "ask": "8.811",
      "open": "8.67",
      "high": "8.912",
      "low": "8.512",
      "close": "8.82",
      "average": "8.8027",
      "volume": "2634950",
      "turnover": "23192461.03",
      "trades": "2965"
    },
    {
      "date": "2026-03-18",
      "bid": "9.029",
      "ask": "9.05",
      "open": "8.82",
      "high": "9.125",
      "low": "8.80",
      "close": "9.055",
      "average": "9.0373",
      "volume": "1232579",
      "turnover": "11138507.48",
      "trades": "3316"
    },
    {
      "date": "2026-03-19",
      "bid": "8.697",
      "ask": "8.732",
      "open": "8.947",
      "high": "8.999",
      "low": "8.627",
      "close": "8.674",
      "average": "8.6964",
      "volume": "2198209",
      "turnover": "19117628.13",
      "trades": "3803"
    },
    {
      "date": "2026-03-20",
      "bid": "8.462",
      "ask": "8.498",
      "open": "8.668",
      "high": "8.691",
      "low": "8.299",
      "close": "8.409",
      "average": "8.43",
      "volume": "1560943",
      "turnover": "13165655.39",
      "trades": "4738"
    },
    {
      "date": "2026-03-23",
      "bid": "8.50",
      "ask": "8.535",
      "open": "8.172",
      "high": "8.681",
      "low": "8.051",
      "close": "8.501",
      "average": "8.4456",
      "volume": "1024379",
      "turnover": "8650194.47",
      "trades": "3380"
    },
    {
      "date": "2026-03-24",
      "bid": "8.904",
      "ask": "8.963",
      "open": "8.55",
      "high": "8.989",
      "low": "8.40",
      "close": "8.86",
      "average": "8.819",
      "volume": "935412",
      "turnover": "8247544.66",
      "trades": "2071"
    },
    {
      "date": "2026-03-25",
      "bid": "8.966",
      "ask": "8.981",
      "open": "8.963",
      "high": "9.10",
      "low": "8.778",
      "close": "8.957",
      "average": "8.9578",
      "volume": "2015295",
      "turnover": "18055116.62",
      "trades": "4266"
    },
    {
      "date": "2026-03-26",
      "bid": "9.006",
      "ask": "9.076",
      "open": "8.981",
      "high": "9.065",
      "low": "8.781",
      "close": "8.944",
      "average": "8.9427",
      "volume": "1224068",
      "turnover": "10946314.06",
      "trades": "3653"
    },
    {
      "date": "2026-03-27",
      "bid": "8.70",
      "ask": "8.71",
      "open": "8.95",
      "high": "8.999",
      "low": "8.619",
      "close": "8.619",
      "average": "8.6873",
      "volume": "1837956",
      "turnover": "15970764.87",
      "trades": "3492"
    },
    {
      "date": "2026-03-30",
      "bid": "8.694",
      "ask": "8.715",
      "open": "8.65",
      "high": "8.751",
      "low": "8.401",
      "close": "8.746",
      "average": "8.6841",
      "volume": "883458",
      "turnover": "7670580.57",
      "trades": "2839"
    },
    {
      "date": "2026-03-31",
      "bid": "8.893",
      "ask": "8.906",
      "open": "8.75",
      "high": "8.999",
      "low": "8.614",
      "close": "8.899",
      "average": "8.8605",
      "volume": "2010342",
      "turnover": "17807745.48",
      "trades": "2999"
    },
    {
      "date": "2026-04-01",
      "bid": "9.485",
      "ask": "9.498",
      "open": "9.163",
      "high": "9.507",
      "low": "9.051",
      "close": "9.501",
      "average": "9.4026",
      "volume": "1419527",
      "turnover": "13346731.71",
      "trades": "4211"
    },
    {
      "date": "2026-04-02",
      "bid": "9.698",
      "ask": "9.713",
      "open": "9.355",
      "high": "9.731",
      "low": "9.333",
      "close": "9.69",
      "average": "9.6537",
      "volume": "700468",
      "turnover": "6758455.42",
      "trades": "1817"
    },
    {
      "date": "2026-04-07",
      "bid": "9.20",
      "ask": "9.245",
      "open": "9.97",
      "high": "9.97",
      "low": "9.15",
      "close": "9.20",
      "average": "9.5556",
      "volume": "1929514",
      "turnover": "18441521.8",
      "trades": "2552"
    },
    {
      "date": "2026-04-08",
      "bid": "9.625",
      "ask": "9.635",
      "open": "9.65",
      "high": "9.855",
      "low": "9.57",
      "close": "9.60",
      "average": "9.6807",
      "volume": "1120055",
      "turnover": "10846110.88",
      "trades": "2717"
    },
    {
      "date": "2026-04-09",
      "bid": "9.50",
      "ask": "9.575",
      "open": "9.53",
      "high": "9.70",
      "low": "9.37",
      "close": "9.455",
      "average": "9.48",
      "volume": "1185933",
      "turnover": "11251801.13",
      "trades": "2029"
    },
    {
      "date": "2026-04-10",
      "bid": "9.31",
      "ask": "9.335",
      "open": "9.475",
      "high": "9.58",
      "low": "9.265",
      "close": "9.385",
      "average": "9.3964",
      "volume": "1121750",
      "turnover": "10541012.25",
      "trades": "1998"
    },
    {
      "date": "2026-04-13",
      "bid": "9.37",
      "ask": "9.39",
      "open": "9.41",
      "high": "9.50",
      "low": "9.265",
      "close": "9.45",
      "average": "9.4317",
      "volume": "1151523",
      "turnover": "10859449.77",
      "trades": "1546"
    },
    {
      "date": "2026-04-14",
      "bid": "9.76",
      "ask": "9.78",
      "open": "9.485",
      "high": "9.87",
      "low": "9.485",
      "close": "9.705",
      "average": "9.7169",
      "volume": "1384135",
      "turnover": "13453631.99",
      "trades": "2045"
    },
    {
      "date": "2026-04-15",
      "bid": "9.975",
      "ask": "9.995",
      "open": "9.705",
      "high": "10.03",
      "low": "9.65",
      "close": "10.00",
      "average": "9.9065",
      "volume": "1375447",
      "turnover": "13624699.78",
      "trades": "1803"
    },
    {
      "date": "2026-04-16",
      "bid": "9.90",
      "ask": "9.92",
      "open": "9.995",
      "high": "10.10",
      "low": "9.745",
      "close": "9.89",
      "average": "9.9069",
      "volume": "997692",
      "turnover": "9885551.19",
      "trades": "1766"
    },
    {
      "date": "2026-04-17",
      "bid": "10.63",
      "ask": "10.69",
      "open": "9.92",
      "high": "10.72",
      "low": "9.89",
      "close": "10.72",
      "average": "10.642",
      "volume": "1580144",
      "turnover": "16810172.59",
      "trades": "2810"
    },
    {
      "date": "2026-04-20",
      "bid": "11.00",
      "ask": "11.03",
      "open": "10.85",
      "high": "11.17",
      "low": "10.63",
      "close": "11.02",
      "average": "10.9888",
      "volume": "1651019",
      "turnover": "18141289.66",
      "trades": "2752"
    },
    {
      "date": "2026-04-21",
      "bid": "11.42",
      "ask": "11.50",
      "open": "11.13",
      "high": "11.50",
      "low": "11.07",
      "close": "11.37",
      "average": "11.3298",
      "volume": "2098936",
      "turnover": "23773422.64",
      "trades": "2685"
    },
    {
      "date": "2026-04-22",
      "bid": "11.29",
      "ask": "11.39",
      "open": "11.50",
      "high": "11.64",
      "low": "11.20",
      "close": "11.26",
      "average": "11.3346",
      "volume": "1123356",
      "turnover": "12745470.82",
      "trades": "2257"
    },
    {
      "date": "2026-04-23",
      "bid": "11.25",
      "ask": "11.29",
      "open": "11.31",
      "high": "11.40",
      "low": "11.02",
      "close": "11.12",
      "average": "11.1559",
      "volume": "662750",
      "turnover": "7395678.33",
      "trades": "1323"
    },
    {
      "date": "2026-04-24",
      "bid": "11.61",
      "ask": "11.64",
      "open": "11.10",
      "high": "11.65",
      "low": "10.91",
      "close": "11.56",
      "average": "11.5356",
      "volume": "1506470",
      "turnover": "17358107.79",
      "trades": "1844"
    },
    {
      "date": "2026-04-27",
      "bid": "10.92",
      "ask": "10.95",
      "open": "11.54",
      "high": "11.56",
      "low": "10.81",
      "close": "10.88",
      "average": "10.9233",
      "volume": "1245165",
      "turnover": "13606181.15",
      "trades": "2143"
    },
    {
      "date": "2026-04-28",
      "bid": "10.17",
      "ask": "10.20",
      "open": "11.00",
      "high": "11.00",
      "low": "10.15",
      "close": "10.22",
      "average": "10.2736",
      "volume": "1172281",
      "turnover": "12053649.38",
      "trades": "2464"
    },
    {
      "date": "2026-04-29",
      "bid": "10.23",
      "ask": "10.35",
      "open": "10.32",
      "high": "10.32",
      "low": "10.01",
      "close": "10.15",
      "average": "10.1472",
      "volume": "697612",
      "turnover": "7079624.57",
      "trades": "1391"
    },
    {
      "date": "2026-04-30",
      "bid": "10.50",
      "ask": "10.58",
      "open": "10.10",
      "high": "10.61",
      "low": "10.10",
      "close": "10.53",
      "average": "10.5106",
      "volume": "577272",
      "turnover": "6067191.64",
      "trades": "737"
    },
    {
      "date": "2026-05-04",
      "bid": "10.62",
      "ask": "10.66",
      "open": "10.80",
      "high": "10.80",
      "low": "10.46",
      "close": "10.59",
      "average": "10.6033",
      "volume": "577566",
      "turnover": "6124537.26",
      "trades": "1363"
    },
    {
      "date": "2026-05-05",
      "bid": "10.91",
      "ask": "10.97",
      "open": "10.60",
      "high": "11.35",
      "low": "10.49",
      "close": "10.89",
      "average": "10.8668",
      "volume": "1174027",
      "turnover": "12760318.48",
      "trades": "1980"
    },
    {
      "date": "2026-05-06",
      "bid": "11.44",
      "ask": "11.46",
      "open": "11.00",
      "high": "12.20",
      "low": "10.97",
      "close": "11.32",
      "average": "11.4408",
      "volume": "2026319",
      "turnover": "23202508.65",
      "trades": "4397"
    },
    {
      "date": "2026-05-07",
      "bid": "11.40",
      "ask": "11.43",
      "open": "11.50",
      "high": "11.88",
      "low": "11.12",
      "close": "11.32",
      "average": "11.3444",
      "volume": "1633724",
      "turnover": "18534804.48",
      "trades": "2479"
    },
    {
      "date": "2026-05-08",
      "bid": "11.04",
      "ask": "11.08",
      "open": "11.35",
      "high": "11.49",
      "low": "11.00",
      "close": "11.06",
      "average": "11.0965",
      "volume": "766370",
      "turnover": "8505454.59",
      "trades": "1531"
    },
    {
      "date": "2026-05-11",
      "bid": "11.50",
      "ask": "11.52",
      "open": "11.27",
      "high": "11.65",
      "low": "11.10",
      "close": "11.62",
      "average": "11.5817",
      "volume": "961938",
      "turnover": "11133780.63",
      "trades": "1491"
    },
    {
      "date": "2026-05-12",
      "bid": "11.35",
      "ask": "11.38",
      "open": "11.54",
      "high": "11.63",
      "low": "11.35",
      "close": "11.35",
      "average": "11.4093",
      "volume": "1096531",
      "turnover": "12512174.85",
      "trades": "1694"
    },
    {
      "date": "2026-05-13",
      "bid": "11.72",
      "ask": "11.76",
      "open": "11.35",
      "high": "11.84",
      "low": "11.31",
      "close": "11.84",
      "average": "11.766",
      "volume": "676716",
      "turnover": "7961358.5",
      "trades": "1313"
    },
    {
      "date": "2026-05-15",
      "bid": "10.96",
      "ask": "11.01",
      "open": "11.88",
      "high": "11.91",
      "low": "10.86",
      "close": "10.86",
      "average": "11.0506",
      "volume": "2334304",
      "turnover": "25800347.21",
      "trades": "3233"
    },
    {
      "date": "2026-05-18",
      "bid": "10.90",
      "ask": "10.96",
      "open": "10.80",
      "high": "11.02",
      "low": "10.42",
      "close": "10.93",
      "average": "10.8659",
      "volume": "1581950",
      "turnover": "17182009.71",
      "trades": "2626"
    },
    {
      "date": "2026-05-19",
      "bid": "11.25",
      "ask": "11.29",
      "open": "10.74",
      "high": "11.48",
      "low": "10.74",
      "close": "11.23",
      "average": "11.2455",
      "volume": "827080",
      "turnover": "9303320.26",
      "trades": "1758"
    },
    {
      "date": "2026-05-20",
      "bid": "11.49",
      "ask": "11.62",
      "open": "11.28",
      "high": "11.62",
      "low": "11.16",
      "close": "11.46",
      "average": "11.4166",
      "volume": "1095698",
      "turnover": "12507314.69",
      "trades": "2458"
    },
    {
      "date": "2026-05-21",
      "bid": "11.42",
      "ask": "11.43",
      "open": "11.58",
      "high": "11.65",
      "low": "11.32",
      "close": "11.38",
      "average": "11.4051",
      "volume": "587183",
      "turnover": "6696930.66",
      "trades": "1681"
    },
    {
      "date": "2026-05-22",
      "bid": "11.65",
      "ask": "11.68",
      "open": "11.54",
      "high": "11.70",
      "low": "11.30",
      "close": "11.69",
      "average": "11.6105",
      "volume": "1419058",
      "turnover": "16473190.81",
      "trades": "1728"
    },
    {
      "date": "2026-05-25",
      "bid": "11.90",
      "ask": "11.93",
      "open": "11.85",
      "high": "12.06",
      "low": "11.70",
      "close": "11.86",
      "average": "11.8521",
      "volume": "601581",
      "turnover": "7138819.26",
      "trades": "1372"
    },
    {
      "date": "2026-05-26",
      "bid": "11.70",
      "ask": "11.74",
      "open": "11.91",
      "high": "12.12",
      "low": "11.64",
      "close": "11.66",
      "average": "11.7548",
      "volume": "1096307",
      "turnover": "12888665.02",
      "trades": "1418"
    },
    {
      "date": "2026-05-27",
      "bid": "11.41",
      "ask": "11.44",
      "open": "11.64",
      "high": "11.75",
      "low": "11.26",
      "close": "11.48",
      "average": "11.4712",
      "volume": "646000",
      "turnover": "7409706.77",
      "trades": "1636"
    },
    {
      "date": "2026-05-28",
      "bid": "11.27",
      "ask": "11.31",
      "open": "11.45",
      "high": "11.61",
      "low": "11.24",
      "close": "11.31",
      "average": "11.3258",
      "volume": "703254",
      "turnover": "7973472.09",
      "trades": "1300"
    },
    {
      "date": "2026-05-29",
      "bid": "11.27",
      "ask": "11.40",
      "open": "11.39",
      "high": "11.43",
      "low": "11.20",
      "close": "11.43",
      "average": "11.4268",
      "volume": "4714499",
      "turnover": "53870405.52",
      "trades": "1509"
    },
    {
      "date": "2026-06-01",
      "bid": "11.65",
      "ask": "11.68",
      "open": "11.45",
      "high": "11.90",
      "low": "11.33",
      "close": "11.59",
      "average": "11.6073",
      "volume": "534900",
      "turnover": "6210058.86",
      "trades": "1449"
    },
    {
      "date": "2026-06-02",
      "bid": "11.30",
      "ask": "11.48",
      "open": "11.67",
      "high": "11.70",
      "low": "11.13",
      "close": "11.27",
      "average": "11.3045",
      "volume": "758930",
      "turnover": "8582327.92",
      "trades": "1461"
    },
    {
      "date": "2026-06-03",
      "bid": "11.17",
      "ask": "11.20",
      "open": "11.31",
      "high": "11.33",
      "low": "11.08",
      "close": "11.15",
      "average": "11.1604",
      "volume": "635285",
      "turnover": "7090053.45",
      "trades": "1206"
    },
    {
      "date": "2026-06-04",
      "bid": "11.22",
      "ask": "11.30",
      "open": "11.17",
      "high": "11.33",
      "low": "11.12",
      "close": "11.20",
      "average": "11.2088",
      "volume": "408354",
      "turnover": "4577064.65",
      "trades": "1273"
    },
    {
      "date": "2026-06-05",
      "bid": "11.06",
      "ask": "11.09",
      "open": "11.26",
      "high": "11.27",
      "low": "10.93",
      "close": "10.98",
      "average": "11.0204",
      "volume": "463016",
      "turnover": "5103373.44",
      "trades": "1126"
    },
    {
      "date": "2026-06-08",
      "bid": "10.84",
      "ask": "10.87",
      "open": "10.98",
      "high": "11.05",
      "low": "10.76",
      "close": "10.87",
      "average": "10.8795",
      "volume": "702815",
      "turnover": "7646398.64",
      "trades": "1568"
    },
    {
      "date": "2026-06-09",
      "bid": "10.71",
      "ask": "10.75",
      "open": "10.92",
      "high": "11.03",
      "low": "10.71",
      "close": "10.77",
      "average": "10.8297",
      "volume": "614052",
      "turnover": "6652036.97",
      "trades": "1495"
    },
    {
      "date": "2026-06-10",
      "bid": "10.97",
      "ask": "11.00",
      "open": "10.75",
      "high": "11.11",
      "low": "10.68",
      "close": "10.98",
      "average": "10.9678",
      "volume": "355901",
      "turnover": "3902884.59",
      "trades": "998"
    },
    {
      "date": "2026-06-11",
      "bid": "10.84",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.31",
      "low": "10.765",
      "close": "10.905",
      "average": "10.9531",
      "volume": "507600",
      "turnover": "5561485.74",
      "trades": "1372"
    },
    {
      "date": "2026-06-12",
      "bid": "10.985",
      "ask": "11.03",
      "open": "11.10",
      "high": "11.275",
      "low": "10.83",
      "close": "11.00",
      "average": "11.0201",
      "volume": "356234",
      "turnover": "3925797.21",
      "trades": "1241"
    },
    {
      "date": "2026-06-15",
      "bid": "10.72",
      "ask": "10.775",
      "open": "11.20",
      "high": "11.31",
      "low": "10.645",
      "close": "10.70",
      "average": "10.7786",
      "volume": "1148556",
      "turnover": "12396264.39",
      "trades": "1391"
    },
    {
      "date": "2026-06-16",
      "bid": "10.85",
      "ask": "10.88",
      "open": "10.665",
      "high": "10.88",
      "low": "10.34",
      "close": "10.83",
      "average": "10.6517",
      "volume": "922914",
      "turnover": "9826301.28",
      "trades": "1917"
    },
    {
      "date": "2026-06-17",
      "bid": "10.945",
      "ask": "10.955",
      "open": "10.88",
      "high": "11.005",
      "low": "10.80",
      "close": "10.96",
      "average": "10.9429",
      "volume": "450505",
      "turnover": "4928396.84",
      "trades": "1531"
    },
    {
      "date": "2026-06-18",
      "bid": "10.805",
      "ask": "10.87",
      "open": "10.91",
      "high": "10.99",
      "low": "10.575",
      "close": "10.875",
      "average": "10.8631",
      "volume": "2119331",
      "turnover": "23021476.16",
      "trades": "1700"
    },
    {
      "date": "2026-06-22",
      "bid": "10.395",
      "ask": "10.84",
      "open": "10.89",
      "high": "10.92",
      "low": "10.315",
      "close": "10.345",
      "average": "10.3835",
      "volume": "1274067",
      "turnover": "13289427.2",
      "trades": "1960"
    },
    {
      "date": "2026-06-23",
      "bid": "10.17",
      "ask": "10.30",
      "open": "10.315",
      "high": "10.365",
      "low": "10.095",
      "close": "10.175",
      "average": "10.2069",
      "volume": "1142162",
      "turnover": "11657988.57",
      "trades": "2392"
    },
    {
      "date": "2026-06-24",
      "bid": "10.25",
      "ask": "10.31",
      "open": "10.165",
      "high": "10.33",
      "low": "10.02",
      "close": "10.33",
      "average": "10.2979",
      "volume": "554055",
      "turnover": "5704154.42",
      "trades": "1199"
    },
    {
      "date": "2026-06-25",
      "bid": "9.88",
      "ask": "9.95",
      "open": "10.315",
      "high": "10.43",
      "low": "9.79",
      "close": "9.79",
      "average": "10.0317",
      "volume": "1907926",
      "turnover": "19140836.1",
      "trades": "2875"
    },
    {
      "date": "2026-06-26",
      "bid": "9.572",
      "ask": "9.64",
      "open": "9.85",
      "high": "9.934",
      "low": "9.296",
      "close": "9.722",
      "average": "9.5738",
      "volume": "2100963",
      "turnover": "20073465.36",
      "trades": "2969"
    },
    {
      "date": "2026-06-29",
      "bid": "9.60",
      "ask": "9.606",
      "open": "9.76",
      "high": "9.816",
      "low": "9.60",
      "close": "9.626",
      "average": "9.6511",
      "volume": "621213",
      "turnover": "5997181.2",
      "trades": "1892"
    },
    {
      "date": "2026-06-30",
      "bid": "9.694",
      "ask": "9.724",
      "open": "9.618",
      "high": "9.918",
      "low": "9.528",
      "close": "9.76",
      "average": "9.7478",
      "volume": "1182545",
      "turnover": "11526771.1",
      "trades": "2248"
    },
    {
      "date": "2026-07-01",
      "bid": "10.105",
      "ask": "10.13",
      "open": "9.694",
      "high": "10.245",
      "low": "9.694",
      "close": "10.085",
      "average": "10.0472",
      "volume": "474305",
      "turnover": "4764669.93",
      "trades": "1462"
    },
    {
      "date": "2026-07-02",
      "bid": "10.245",
      "ask": "10.30",
      "open": "9.966",
      "high": "10.30",
      "low": "9.964",
      "close": "10.28",
      "average": "10.2471",
      "volume": "535299",
      "turnover": "5479331.14",
      "trades": "1338"
    },
    {
      "date": "2026-07-03",
      "bid": "10.425",
      "ask": "10.48",
      "open": "10.30",
      "high": "10.57",
      "low": "10.30",
      "close": "10.385",
      "average": "10.4014",
      "volume": "496601",
      "turnover": "5165282.37",
      "trades": "1318"
    },
    {
      "date": "2026-07-06",
      "bid": "10.335",
      "ask": "10.355",
      "open": "10.37",
      "high": "10.585",
      "low": "10.16",
      "close": "10.29",
      "average": "10.2988",
      "volume": "440983",
      "turnover": "4542099.7",
      "trades": "1363"
    },
    {
      "date": "2026-07-07",
      "bid": "10.71",
      "ask": "10.74",
      "open": "10.29",
      "high": "10.74",
      "low": "10.26",
      "close": "10.70",
      "average": "10.6609",
      "volume": "722832",
      "turnover": "7705699.49",
      "trades": "1381"
    },
    {
      "date": "2026-07-08",
      "bid": "10.195",
      "ask": "10.20",
      "open": "10.675",
      "high": "10.675",
      "low": "10.125",
      "close": "10.295",
      "average": "10.2725",
      "volume": "821032",
      "turnover": "8433899.32",
      "trades": "2305"
    },
    {
      "date": "2026-07-09",
      "bid": "10.34",
      "ask": "10.43",
      "open": "10.295",
      "high": "10.48",
      "low": "10.18",
      "close": "10.345",
      "average": "10.3496",
      "volume": "581622",
      "turnover": "6019441.5",
      "trades": "1350"
    },
    {
      "date": "2026-07-10",
      "bid": "10.34",
      "ask": "10.43",
      "open": "10.285",
      "high": "10.44",
      "low": "10.20",
      "close": "10.255",
      "average": "10.2821",
      "volume": "251043",
      "turnover": "2581409.71",
      "trades": "869"
    },
    {
      "date": "2026-07-13",
      "bid": "9.99",
      "ask": "10.115",
      "open": "10.22",
      "high": "10.30",
      "low": "9.982",
      "close": "10.125",
      "average": "10.1263",
      "volume": "375208",
      "turnover": "3799688.41",
      "trades": "1038"
    },
    {
      "date": "2026-07-14",
      "bid": "10.055",
      "ask": "10.08",
      "open": "10.085",
      "high": "10.16",
      "low": "9.822",
      "close": "10.025",
      "average": "10.0096",
      "volume": "456525",
      "turnover": "4569163.82",
      "trades": "1202"
    },
    {
      "date": "2026-07-15",
      "bid": "10.16",
      "ask": "10.18",
      "open": "10.05",
      "high": "10.24",
      "low": "9.902",
      "close": "10.15",
      "average": "10.148",
      "volume": "607411",
      "turnover": "6164175.59",
      "trades": "1487"
    },
    {
      "date": "2026-07-16",
      "bid": "10.59",
      "ask": "10.68",
      "open": "10.175",
      "high": "10.705",
      "low": "10.025",
      "close": "10.705",
      "average": "10.6319",
      "volume": "837197",
      "turnover": "8900365.03",
      "trades": "2149"
    },
    {
      "date": "2026-07-17",
      "bid": "10.91",
      "ask": "10.925",
      "open": "10.68",
      "high": "11.065",
      "low": "10.575",
      "close": "11.04",
      "average": "11.011",
      "volume": "1032441",
      "turnover": "11366175.53",
      "trades": "1905"
    },
    {
      "date": "2026-07-20",
      "bid": "10.815",
      "ask": "10.885",
      "open": "10.925",
      "high": "11.00",
      "low": "10.70",
      "close": "10.84",
      "average": "10.8402",
      "volume": "446247",
      "turnover": "4837388.55",
      "trades": "1347"
    },
    {
      "date": "2026-07-21",
      "bid": "10.59",
      "ask": "10.64",
      "open": "10.85",
      "high": "10.85",
      "low": "10.565",
      "close": "10.715",
      "average": "10.7045",
      "volume": "532391",
      "turnover": "5698972.72",
      "trades": "1127"
    },
    {
      "date": "2026-07-22",
      "bid": "11.25",
      "ask": "11.29",
      "open": "10.83",
      "high": "11.345",
      "low": "10.605",
      "close": "11.25",
      "average": "11.2203",
      "volume": "1138752",
      "turnover": "12776707.56",
      "trades": "2412"
    },
    {
      "date": "2026-07-23",
      "bid": "11.04",
      "ask": "11.07",
      "open": "11.20",
      "high": "11.20",
      "low": "10.93",
      "close": "11.035",
      "average": "11.0332",
      "volume": "536928",
      "turnover": "5924381.9",
      "trades": "1566"
    },
    {
      "date": "2026-07-24",
      "bid": "10.77",
      "ask": "10.81",
      "open": "11.06",
      "high": "11.06",
      "low": "10.56",
      "close": "10.80",
      "average": "10.7914",
      "volume": "484361",
      "turnover": "5226616.13",
      "trades": "1767"
    },
    {
      "date": "2026-07-27",
      "bid": "10.915",
      "ask": "10.94",
      "open": "10.86",
      "high": "11.105",
      "low": "10.84",
      "close": "11.015",
      "average": "11.0056",
      "volume": "670507",
      "turnover": "7379032.92",
      "trades": "1943"
    },
    {
      "date": "2026-07-28",
      "bid": "11.10",
      "ask": "11.12",
      "open": "11.08",
      "high": "11.17",
      "low": "10.94",
      "close": "11.15",
      "average": "11.124",
      "volume": "723180",
      "turnover": "8040432.28",
      "trades": "1977"
    },
    {
      "date": "2026-07-29",
      "bid": "11.185",
      "ask": "11.35",
      "open": "11.225",
      "high": "11.46",
      "low": "11.05",
      "close": "11.35",
      "average": "11.3323",
      "volume": "943240",
      "turnover": "10685976.67",
      "trades": "2902"
    },
    {
      "date": "2026-07-30",
      "bid": "10.82",
      "ask": "10.85",
      "open": "11.16",
      "high": "11.495",
      "low": "10.655",
      "close": "10.885",
      "average": "10.9814",
      "volume": "1721052",
      "turnover": "18891861.79",
      "trades": "5033"
    },
    {
      "date": "2026-07-31",
      "bid": "10.85",
      "ask": "10.87",
      "open": "10.80",
      "high": "10.985",
      "low": "10.70",
      "close": "10.77",
      "average": "10.8076",
      "volume": "1261756",
      "turnover": "13636520.1",
      "trades": "3524"
    },
    {
      "date": "2026-08-03",
      "bid": "10.615",
      "ask": "10.645",
      "open": "10.87",
      "high": "11.05",
      "low": "10.515",
      "close": "10.515",
      "average": "10.6588",
      "volume": "937312",
      "turnover": "9993005.75",
      "trades": "1820"
    },
    {
      "date": "2026-08-04",
      "bid": "10.665",
      "ask": "10.72",
      "open": "10.555",
      "high": "10.75",
      "low": "10.455",
      "close": "10.61",
      "average": "10.6124",
      "volume": "768025",
      "turnover": "8150417.23",
      "trades": "1931"
    },
    {
      "date": "2026-08-05",
      "bid": "9.884",
      "ask": "9.89",
      "open": "9.98",
      "high": "10.215",
      "low": "9.744",
      "close": "9.904",
      "average": "9.9448",
      "volume": "2637916",
      "turnover": "26234648.96",
      "trades": "6586"
    }
  ]
}