{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX134/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/afry?id=TX134", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX134", "asset_class": "SHARES", "isin": "SE0005999836", "symbol": "AFRY", "company": "AFRY", "market": null, "last_sale_price": "SEK 105.50", "time_as_of": "2026-08-05" }, "row_count": 1260, "first_date": "2021-08-02", "last_date": "2026-08-05", "decimal_encoding": "string", "rows": [ { "date": "2021-08-02", "bid": "291.00", "ask": "291.40", "open": "291.40", "high": "297.40", "low": "289.20", "close": "291.40", "average": "292.4972", "volume": "158612", "turnover": "46390367.9", "trades": "1935" }, { "date": "2021-08-03", "bid": "289.60", "ask": "289.80", "open": "291.40", "high": "292.20", "low": "288.80", "close": "289.80", "average": "290.3423", "volume": "194466", "turnover": "56464576.3", "trades": "1303" }, { "date": "2021-08-04", "bid": "294.60", "ask": "295.00", "open": "289.80", "high": "295.00", "low": "289.80", "close": "295.00", "average": "293.378", "volume": "184371", "turnover": "54087924.3", "trades": "1512" }, { "date": "2021-08-05", "bid": "300.40", "ask": "300.80", "open": "295.00", "high": "301.40", "low": "292.80", "close": "300.60", "average": "299.3263", "volume": "112716", "turnover": "33743143.4", "trades": "1677" }, { "date": "2021-08-06", "bid": "295.20", "ask": "295.40", "open": "297.00", "high": "302.00", "low": "294.40", "close": "294.80", "average": "297.8773", "volume": "112101", "turnover": "33400279.1", "trades": "1573" }, { "date": "2021-08-09", "bid": "289.40", "ask": "289.60", "open": "294.80", "high": "294.80", "low": "287.80", "close": "289.40", "average": "289.5684", "volume": "57224", "turnover": "16570671.6", "trades": "830" }, { "date": "2021-08-10", "bid": "288.40", "ask": "288.60", "open": "291.80", "high": "292.20", "low": "284.00", "close": "288.80", "average": "286.8727", "volume": "96991", "turnover": "27822481.4", "trades": "1431" }, { "date": "2021-08-11", "bid": "287.40", "ask": "287.80", "open": "283.60", "high": "288.60", "low": "283.40", "close": "287.80", "average": "285.9921", "volume": "254497", "turnover": "72783927", "trades": "1272" }, { "date": "2021-08-12", "bid": "288.20", "ask": "288.40", "open": "286.40", "high": "288.80", "low": "286.20", "close": "288.80", "average": "287.2559", "volume": "80033", "turnover": "22989949", "trades": "656" }, { "date": "2021-08-13", "bid": "288.00", "ask": "288.40", "open": "288.80", "high": "290.00", "low": "287.40", "close": "288.80", "average": "288.8468", "volume": "50152", "turnover": "14486117.6", "trades": "751" }, { "date": "2021-08-16", "bid": "287.40", "ask": "287.80", "open": "287.80", "high": "288.80", "low": "284.60", "close": "288.00", "average": "287.439", "volume": "54414", "turnover": "15640768.8", "trades": "770" }, { "date": "2021-08-17", "bid": "291.00", "ask": "291.60", "open": "289.00", "high": "291.60", "low": "285.40", "close": "291.40", "average": "290.2277", "volume": "116659", "turnover": "33850881.9", "trades": "1378" }, { "date": "2021-08-18", "bid": "294.60", "ask": "295.00", "open": "291.40", "high": "295.80", "low": "289.40", "close": "295.00", "average": "293.1063", "volume": "104553", "turnover": "30645140.6", "trades": "1377" }, { "date": "2021-08-19", "bid": "282.00", "ask": "282.40", "open": "294.00", "high": "295.00", "low": "278.80", "close": "281.40", "average": "283.332", "volume": "185365", "turnover": "52527734.4", "trades": "2389" }, { "date": "2021-08-20", "bid": "281.20", "ask": "281.60", "open": "281.00", "high": "283.80", "low": "277.00", "close": "281.60", "average": "280.4456", "volume": "143593", "turnover": "40270125", "trades": "1323" }, { "date": "2021-08-23", "bid": "283.60", "ask": "283.80", "open": "279.00", "high": "287.20", "low": "276.40", "close": "283.60", "average": "285.8009", "volume": "508212", "turnover": "145242837.69", "trades": "1294" }, { "date": "2021-08-24", "bid": "286.20", "ask": "286.40", "open": "283.60", "high": "286.80", "low": "283.60", "close": "286.00", "average": "285.3401", "volume": "62042", "turnover": "17703071.6", "trades": "891" }, { "date": "2021-08-25", "bid": "287.20", "ask": "287.60", "open": "287.00", "high": "289.40", "low": "284.80", "close": "287.40", "average": "287.181", "volume": "146203", "turnover": "41986341.7", "trades": "1217" }, { "date": "2021-08-26", "bid": "292.60", "ask": "293.00", "open": "289.80", "high": "293.20", "low": "285.40", "close": "293.00", "average": "288.2426", "volume": "577187", "turnover": "166369871", "trades": "1364" }, { "date": "2021-08-27", "bid": "294.20", "ask": "294.60", "open": "288.80", "high": "296.80", "low": "288.20", "close": "294.00", "average": "294.311", "volume": "141374", "turnover": "41608688.2", "trades": "1159" }, { "date": "2021-08-30", "bid": "295.00", "ask": "295.20", "open": "295.40", "high": "295.80", "low": "292.00", "close": "294.80", "average": "293.5892", "volume": "51673", "turnover": "15170584.6", "trades": "659" }, { "date": "2021-08-31", "bid": "289.60", "ask": "290.00", "open": "292.00", "high": "295.20", "low": "289.00", "close": "290.00", "average": "290.4466", "volume": "161193", "turnover": "46817552.9", "trades": "1364" }, { "date": "2021-09-01", "bid": "290.60", "ask": "291.00", "open": "285.00", "high": "292.60", "low": "284.80", "close": "290.40", "average": "290.3436", "volume": "85563", "turnover": "24842664.2", "trades": "1129" }, { "date": "2021-09-02", "bid": "296.00", "ask": "296.40", "open": "290.60", "high": "296.60", "low": "290.60", "close": "296.60", "average": "294.2846", "volume": "83805", "turnover": "24660563.6", "trades": "1124" }, { "date": "2021-09-03", "bid": "292.40", "ask": "292.80", "open": "296.60", "high": "299.60", "low": "292.00", "close": "292.60", "average": "295.1866", "volume": "175539", "turnover": "51818515.4", "trades": "1919" }, { "date": "2021-09-06", "bid": "292.60", "ask": "293.00", "open": "292.40", "high": "296.20", "low": "292.40", "close": "293.60", "average": "293.4201", "volume": "53963", "turnover": "15833898.7", "trades": "942" }, { "date": "2021-09-07", "bid": "291.40", "ask": "291.60", "open": "294.00", "high": "294.80", "low": "289.00", "close": "291.20", "average": "292.3875", "volume": "472503", "turnover": "138148262.4", "trades": "1132" }, { "date": "2021-09-08", "bid": "290.40", "ask": "290.80", "open": "291.00", "high": "291.00", "low": "286.80", "close": "290.80", "average": "288.0689", "volume": "505126", "turnover": "145514169", "trades": "1745" }, { "date": "2021-09-09", "bid": "292.00", "ask": "292.40", "open": "291.60", "high": "293.20", "low": "287.60", "close": "293.00", "average": "290.9114", "volume": "133391", "turnover": "38804869.9", "trades": "865" }, { "date": "2021-09-10", "bid": "292.60", "ask": "293.20", "open": "292.00", "high": "296.20", "low": "292.00", "close": "293.20", "average": "294.3963", "volume": "123530", "turnover": "36368152.6", "trades": "941" }, { "date": "2021-09-13", "bid": "297.00", "ask": "297.40", "open": "296.20", "high": "297.60", "low": "293.60", "close": "297.40", "average": "296.4656", "volume": "115881", "turnover": "34354736.79", "trades": "1317" }, { "date": "2021-09-14", "bid": "296.80", "ask": "297.00", "open": "294.40", "high": "297.60", "low": "290.40", "close": "297.00", "average": "296.3875", "volume": "119042", "turnover": "35284495.29", "trades": "1143" }, { "date": "2021-09-15", "bid": "285.80", "ask": "286.40", "open": "297.00", "high": "297.80", "low": "285.60", "close": "285.80", "average": "288.945", "volume": "193316", "turnover": "55857392.8", "trades": "1860" }, { "date": "2021-09-16", "bid": "288.60", "ask": "289.00", "open": "284.80", "high": "290.00", "low": "284.40", "close": "289.00", "average": "288.6394", "volume": "112623", "turnover": "32508057.6", "trades": "1391" }, { "date": "2021-09-17", "bid": "282.40", "ask": "282.80", "open": "290.00", "high": "293.40", "low": "281.20", "close": "282.40", "average": "286.9973", "volume": "195418", "turnover": "56085614", "trades": "1670" }, { "date": "2021-09-20", "bid": "271.60", "ask": "272.20", "open": "283.00", "high": "283.40", "low": "270.80", "close": "272.40", "average": "274.9947", "volume": "402331", "turnover": "110641915.2", "trades": "1609" }, { "date": "2021-09-21", "bid": "271.20", "ask": "271.60", "open": "270.00", "high": "275.20", "low": "270.00", "close": "271.20", "average": "272.6445", "volume": "134564", "turnover": "36688123.79", "trades": "1340" }, { "date": "2021-09-22", "bid": "276.60", "ask": "277.00", "open": "270.00", "high": "277.60", "low": "270.00", "close": "276.80", "average": "274.6178", "volume": "114332", "turnover": "31397565.8", "trades": "1378" }, { "date": "2021-09-23", "bid": "279.20", "ask": "279.60", "open": "276.80", "high": "280.80", "low": "276.20", "close": "279.20", "average": "279.0537", "volume": "151297", "turnover": "42216485.2", "trades": "1757" }, { "date": "2021-09-24", "bid": "274.80", "ask": "275.00", "open": "279.20", "high": "279.40", "low": "273.80", "close": "274.80", "average": "275.9615", "volume": "101099", "turnover": "27899449.2", "trades": "1595" }, { "date": "2021-09-27", "bid": "270.20", "ask": "270.60", "open": "276.60", "high": "278.00", "low": "269.60", "close": "269.60", "average": "271.364", "volume": "76938", "turnover": "20878771.39", "trades": "1014" }, { "date": "2021-09-28", "bid": "262.00", "ask": "262.40", "open": "267.80", "high": "268.60", "low": "260.20", "close": "262.00", "average": "262.7053", "volume": "205906", "turnover": "54092526.9", "trades": "1384" }, { "date": "2021-09-29", "bid": "260.80", "ask": "261.20", "open": "261.80", "high": "265.00", "low": "260.80", "close": "261.40", "average": "262.8497", "volume": "362692", "turnover": "95334353.2", "trades": "976" }, { "date": "2021-09-30", "bid": "267.80", "ask": "268.20", "open": "261.40", "high": "268.00", "low": "261.40", "close": "267.60", "average": "266.5756", "volume": "349593", "turnover": "93080566.1", "trades": "1053" }, { "date": "2021-10-01", "bid": "268.40", "ask": "269.00", "open": "266.20", "high": "268.80", "low": "261.00", "close": "268.40", "average": "266.9963", "volume": "62749", "turnover": "16754358.6", "trades": "820" }, { "date": "2021-10-04", "bid": "266.60", "ask": "267.00", "open": "268.40", "high": "270.80", "low": "264.60", "close": "266.80", "average": "267.9303", "volume": "243809", "turnover": "65322765.4", "trades": "1900" }, { "date": "2021-10-05", "bid": "267.20", "ask": "267.60", "open": "261.60", "high": "267.80", "low": "261.60", "close": "267.80", "average": "264.785", "volume": "85302", "turnover": "22585727.5", "trades": "1111" }, { "date": "2021-10-06", "bid": "262.40", "ask": "262.80", "open": "265.40", "high": "265.40", "low": "259.20", "close": "263.20", "average": "262.6586", "volume": "134676", "turnover": "35372321.9", "trades": "1233" }, { "date": "2021-10-07", "bid": "271.20", "ask": "271.80", "open": "264.20", "high": "272.40", "low": "263.80", "close": "271.00", "average": "269.947", "volume": "119238", "turnover": "32189102.2", "trades": "1889" }, { "date": "2021-10-08", "bid": "268.60", "ask": "269.20", "open": "272.00", "high": "272.40", "low": "267.20", "close": "268.60", "average": "268.9796", "volume": "51300", "turnover": "13798652.4", "trades": "752" }, { "date": "2021-10-11", "bid": "269.20", "ask": "269.60", "open": "267.60", "high": "269.80", "low": "265.00", "close": "269.20", "average": "268.0856", "volume": "41646", "turnover": "11164691.4", "trades": "597" }, { "date": "2021-10-12", "bid": "269.80", "ask": "270.20", "open": "265.00", "high": "271.00", "low": "265.00", "close": "270.80", "average": "269.6127", "volume": "47704", "turnover": "12861606.2", "trades": "687" }, { "date": "2021-10-13", "bid": "276.20", "ask": "276.80", "open": "271.00", "high": "277.20", "low": "268.20", "close": "276.20", "average": "275.6143", "volume": "64798", "turnover": "17858093.39", "trades": "814" }, { "date": "2021-10-14", "bid": "280.00", "ask": "280.40", "open": "278.40", "high": "281.00", "low": "276.80", "close": "280.00", "average": "279.5848", "volume": "47722", "turnover": "13342221.6", "trades": "823" }, { "date": "2021-10-15", "bid": "281.00", "ask": "281.40", "open": "283.00", "high": "283.00", "low": "280.00", "close": "281.40", "average": "281.3986", "volume": "87117", "turnover": "24514539.8", "trades": "737" }, { "date": "2021-10-18", "bid": "281.60", "ask": "282.20", "open": "282.00", "high": "283.00", "low": "280.00", "close": "281.20", "average": "281.2247", "volume": "54505", "turnover": "15328151.2", "trades": "679" }, { "date": "2021-10-19", "bid": "283.60", "ask": "284.00", "open": "281.00", "high": "284.40", "low": "280.20", "close": "283.60", "average": "283.0568", "volume": "69879", "turnover": "19779710.5", "trades": "946" }, { "date": "2021-10-20", "bid": "283.60", "ask": "284.00", "open": "283.00", "high": "286.00", "low": "280.20", "close": "284.00", "average": "283.7971", "volume": "83700", "turnover": "23756327.9", "trades": "981" }, { "date": "2021-10-21", "bid": "285.00", "ask": "285.40", "open": "285.00", "high": "285.80", "low": "281.80", "close": "285.40", "average": "285.0114", "volume": "112673", "turnover": "32042546.4", "trades": "953" }, { "date": "2021-10-22", "bid": "288.00", "ask": "288.40", "open": "285.60", "high": "291.00", "low": "283.60", "close": "289.40", "average": "288.545", "volume": "170301", "turnover": "49140504.4", "trades": "1261" }, { "date": "2021-10-25", "bid": "290.00", "ask": "291.20", "open": "289.40", "high": "291.20", "low": "284.80", "close": "290.80", "average": "289.5244", "volume": "165415", "turnover": "47891333.1", "trades": "1832" }, { "date": "2021-10-26", "bid": "270.20", "ask": "270.60", "open": "285.00", "high": "285.40", "low": "267.20", "close": "271.00", "average": "275.2568", "volume": "225875", "turnover": "62173215.6", "trades": "3151" }, { "date": "2021-10-27", "bid": "266.20", "ask": "266.40", "open": "273.00", "high": "273.00", "low": "262.20", "close": "265.20", "average": "265.9123", "volume": "244755", "turnover": "65083250.2", "trades": "3025" }, { "date": "2021-10-28", "bid": "254.40", "ask": "254.60", "open": "266.00", "high": "266.40", "low": "252.20", "close": "253.20", "average": "258.2236", "volume": "378267", "turnover": "97564832.8", "trades": "2358" }, { "date": "2021-10-29", "bid": "255.80", "ask": "256.20", "open": "254.80", "high": "257.40", "low": "251.40", "close": "255.80", "average": "254.7854", "volume": "227966", "turnover": "58082364.6", "trades": "2164" }, { "date": "2021-11-01", "bid": "256.40", "ask": "256.80", "open": "258.80", "high": "263.60", "low": "256.20", "close": "257.60", "average": "259.1071", "volume": "126472", "turnover": "32766458.9", "trades": "1584" }, { "date": "2021-11-02", "bid": "255.20", "ask": "255.60", "open": "257.60", "high": "258.20", "low": "251.60", "close": "256.20", "average": "255.2155", "volume": "120691", "turnover": "30794440.1", "trades": "1341" }, { "date": "2021-11-03", "bid": "256.40", "ask": "257.00", "open": "256.20", "high": "259.20", "low": "254.20", "close": "256.40", "average": "256.889", "volume": "160977", "turnover": "41353385.29", "trades": "1601" }, { "date": "2021-11-04", "bid": "257.60", "ask": "258.00", "open": "260.00", "high": "260.00", "low": "255.80", "close": "257.40", "average": "258.035", "volume": "165274", "turnover": "42646898.2", "trades": "1806" }, { "date": "2021-11-05", "bid": "257.40", "ask": "257.80", "open": "262.20", "high": "262.20", "low": "256.80", "close": "257.60", "average": "258.0203", "volume": "35987", "turnover": "9285373.4", "trades": "454" }, { "date": "2021-11-08", "bid": "260.40", "ask": "261.00", "open": "259.20", "high": "261.00", "low": "256.00", "close": "260.40", "average": "259.0745", "volume": "106798", "turnover": "27668925.1", "trades": "1021" }, { "date": "2021-11-09", "bid": "258.80", "ask": "259.40", "open": "260.40", "high": "261.00", "low": "257.60", "close": "258.40", "average": "259.7857", "volume": "124265", "turnover": "32282248.2", "trades": "850" }, { "date": "2021-11-10", "bid": "256.00", "ask": "256.40", "open": "258.20", "high": "259.40", "low": "252.80", "close": "256.20", "average": "255.034", "volume": "102658", "turnover": "26179594.8", "trades": "1193" }, { "date": "2021-11-11", "bid": "254.00", "ask": "254.60", "open": "253.40", "high": "257.40", "low": "253.20", "close": "254.60", "average": "255.3104", "volume": "100236", "turnover": "25591259", "trades": "851" }, { "date": "2021-11-12", "bid": "260.60", "ask": "261.00", "open": "255.00", "high": "261.60", "low": "253.00", "close": "261.60", "average": "255.9846", "volume": "497208", "turnover": "127281488.5", "trades": "1606" }, { "date": "2021-11-15", "bid": "262.60", "ask": "263.20", "open": "261.60", "high": "263.00", "low": "258.80", "close": "263.00", "average": "261.771", "volume": "44760", "turnover": "11716633.2", "trades": "576" }, { "date": "2021-11-16", "bid": "262.40", "ask": "262.80", "open": "263.20", "high": "263.40", "low": "260.20", "close": "262.00", "average": "262.0715", "volume": "57060", "turnover": "14954638", "trades": "598" }, { "date": "2021-11-17", "bid": "261.80", "ask": "262.40", "open": "260.00", "high": "263.00", "low": "260.00", "close": "262.00", "average": "261.6471", "volume": "92553", "turnover": "24232618.16", "trades": "698" }, { "date": "2021-11-18", "bid": "262.20", "ask": "263.00", "open": "262.00", "high": "263.00", "low": "258.60", "close": "262.80", "average": "261.5846", "volume": "86207", "turnover": "22545589.9", "trades": "882" }, { "date": "2021-11-19", "bid": "259.60", "ask": "260.00", "open": "262.80", "high": "262.80", "low": "259.20", "close": "260.20", "average": "260.3674", "volume": "35941", "turnover": "9357864", "trades": "533" }, { "date": "2021-11-22", "bid": "262.80", "ask": "263.20", "open": "260.20", "high": "263.20", "low": "257.00", "close": "262.20", "average": "261.801", "volume": "96524", "turnover": "25270687", "trades": "1076" }, { "date": "2021-11-23", "bid": "256.60", "ask": "257.40", "open": "262.20", "high": "262.20", "low": "256.20", "close": "256.80", "average": "258.1833", "volume": "89547", "turnover": "23120447.3", "trades": "1216" }, { "date": "2021-11-24", "bid": "255.20", "ask": "255.60", "open": "256.60", "high": "259.80", "low": "254.60", "close": "255.00", "average": "256.3295", "volume": "91118", "turnover": "23343012.3", "trades": "759" }, { "date": "2021-11-25", "bid": "256.40", "ask": "256.60", "open": "255.00", "high": "257.00", "low": "253.80", "close": "256.40", "average": "256.0216", "volume": "99022", "turnover": "25353742.5", "trades": "1042" }, { "date": "2021-11-26", "bid": "249.00", "ask": "249.80", "open": "255.00", "high": "255.00", "low": "246.00", "close": "250.00", "average": "249.406", "volume": "97535", "turnover": "24326031.4", "trades": "1227" }, { "date": "2021-11-29", "bid": "251.20", "ask": "251.60", "open": "251.00", "high": "255.40", "low": "250.20", "close": "251.40", "average": "251.9197", "volume": "305134", "turnover": "76645634.9", "trades": "1004" }, { "date": "2021-11-30", "bid": "250.20", "ask": "251.00", "open": "246.00", "high": "256.20", "low": "244.40", "close": "252.80", "average": "252.1174", "volume": "290951", "turnover": "73352186.8", "trades": "1541" }, { "date": "2021-12-01", "bid": "262.20", "ask": "262.60", "open": "254.20", "high": "262.80", "low": "252.00", "close": "261.80", "average": "258.6017", "volume": "338806", "turnover": "87616017.1", "trades": "1340" }, { "date": "2021-12-02", "bid": "255.40", "ask": "255.60", "open": "255.00", "high": "260.60", "low": "251.00", "close": "255.80", "average": "257.0876", "volume": "385690", "turnover": "99350159", "trades": "1398" }, { "date": "2021-12-03", "bid": "251.00", "ask": "251.40", "open": "257.80", "high": "257.80", "low": "251.00", "close": "251.80", "average": "252.8829", "volume": "107968", "turnover": "27303259.4", "trades": "877" }, { "date": "2021-12-06", "bid": "253.80", "ask": "254.00", "open": "253.00", "high": "255.40", "low": "249.40", "close": "253.80", "average": "252.8982", "volume": "62039", "turnover": "15688849.8", "trades": "827" }, { "date": "2021-12-07", "bid": "259.40", "ask": "259.80", "open": "259.80", "high": "260.80", "low": "255.20", "close": "260.00", "average": "258.8434", "volume": "142672", "turnover": "36929600.9", "trades": "1308" }, { "date": "2021-12-08", "bid": "260.60", "ask": "261.20", "open": "259.80", "high": "266.00", "low": "259.40", "close": "260.80", "average": "262.1375", "volume": "167020", "turnover": "43753086.8", "trades": "1156" }, { "date": "2021-12-09", "bid": "257.00", "ask": "257.40", "open": "260.60", "high": "262.60", "low": "255.80", "close": "257.00", "average": "259.0676", "volume": "333699", "turnover": "86447638.2", "trades": "731" }, { "date": "2021-12-10", "bid": "250.20", "ask": "250.60", "open": "257.00", "high": "257.00", "low": "250.00", "close": "251.40", "average": "252.1188", "volume": "80508", "turnover": "20297580.2", "trades": "784" }, { "date": "2021-12-13", "bid": "249.40", "ask": "250.00", "open": "251.80", "high": "254.60", "low": "249.00", "close": "249.60", "average": "252.6997", "volume": "231294", "turnover": "58443593.9", "trades": "838" }, { "date": "2021-12-14", "bid": "245.40", "ask": "245.80", "open": "248.60", "high": "251.40", "low": "244.40", "close": "245.40", "average": "246.802", "volume": "165078", "turnover": "40801640.6", "trades": "1077" }, { "date": "2021-12-15", "bid": "244.60", "ask": "245.00", "open": "245.20", "high": "247.00", "low": "241.60", "close": "245.00", "average": "244.7305", "volume": "265692", "turnover": "65015866.1", "trades": "1097" }, { "date": "2021-12-16", "bid": "248.60", "ask": "248.80", "open": "245.40", "high": "251.20", "low": "245.00", "close": "249.00", "average": "247.443", "volume": "348528", "turnover": "86240614.3", "trades": "1703" }, { "date": "2021-12-17", "bid": "244.60", "ask": "245.00", "open": "248.80", "high": "249.40", "low": "243.00", "close": "244.00", "average": "246.2441", "volume": "399552", "turnover": "98379692.5", "trades": "1406" }, { "date": "2021-12-20", "bid": "240.20", "ask": "240.60", "open": "243.80", "high": "243.80", "low": "238.60", "close": "240.80", "average": "240.8957", "volume": "278358", "turnover": "67054570.3", "trades": "1402" }, { "date": "2021-12-21", "bid": "246.20", "ask": "246.60", "open": "243.60", "high": "249.40", "low": "243.60", "close": "247.60", "average": "247.1964", "volume": "478040", "turnover": "118170011.3", "trades": "2089" }, { "date": "2021-12-22", "bid": "248.60", "ask": "249.00", "open": "248.60", "high": "249.60", "low": "246.00", "close": "248.80", "average": "247.9292", "volume": "158478", "turnover": "39289531.9", "trades": "1206" }, { "date": "2021-12-23", "bid": "253.20", "ask": "253.80", "open": "250.00", "high": "253.80", "low": "250.00", "close": "253.60", "average": "251.9552", "volume": "84992", "turnover": "21414148.7", "trades": "854" }, { "date": "2021-12-27", "bid": "251.80", "ask": "252.00", "open": "253.40", "high": "253.80", "low": "250.80", "close": "252.00", "average": "252.0797", "volume": "86465", "turnover": "21796236.3", "trades": "689" }, { "date": "2021-12-28", "bid": "254.20", "ask": "254.80", "open": "252.20", "high": "255.80", "low": "252.20", "close": "254.60", "average": "254.5313", "volume": "56989", "turnover": "14505483.4", "trades": "595" }, { "date": "2021-12-29", "bid": "255.80", "ask": "256.60", "open": "254.40", "high": "258.00", "low": "253.80", "close": "256.60", "average": "256.2298", "volume": "85827", "turnover": "21993553.1", "trades": "790" }, { "date": "2021-12-30", "bid": "255.20", "ask": "255.80", "open": "255.80", "high": "256.60", "low": "253.60", "close": "255.00", "average": "254.9863", "volume": "123104", "turnover": "31399816.6", "trades": "733" }, { "date": "2022-01-03", "bid": "255.40", "ask": "256.00", "open": "255.20", "high": "258.60", "low": "255.20", "close": "256.60", "average": "256.6479", "volume": "64507", "turnover": "16555053.8", "trades": "569" }, { "date": "2022-01-04", "bid": "257.80", "ask": "258.40", "open": "257.60", "high": "261.20", "low": "257.40", "close": "258.40", "average": "258.888", "volume": "68376", "turnover": "17701717.5", "trades": "742" }, { "date": "2022-01-05", "bid": "254.00", "ask": "254.20", "open": "258.20", "high": "259.00", "low": "253.80", "close": "254.60", "average": "256.0541", "volume": "28221", "turnover": "7226103.4", "trades": "368" }, { "date": "2022-01-07", "bid": "244.00", "ask": "244.40", "open": "250.00", "high": "250.00", "low": "241.00", "close": "243.20", "average": "243.8883", "volume": "188964", "turnover": "46086358.9", "trades": "1918" }, { "date": "2022-01-10", "bid": "231.60", "ask": "232.00", "open": "244.00", "high": "244.00", "low": "229.60", "close": "231.00", "average": "234.5115", "volume": "151061", "turnover": "35414162.7", "trades": "1412" }, { "date": "2022-01-11", "bid": "236.00", "ask": "236.40", "open": "232.00", "high": "236.40", "low": "230.20", "close": "234.80", "average": "234.153", "volume": "215751", "turnover": "50513965", "trades": "1097" }, { "date": "2022-01-12", "bid": "236.20", "ask": "236.40", "open": "238.00", "high": "241.00", "low": "233.20", "close": "236.20", "average": "236.6866", "volume": "83243", "turnover": "19700113.89", "trades": "844" }, { "date": "2022-01-13", "bid": "233.40", "ask": "233.60", "open": "235.00", "high": "237.60", "low": "232.30", "close": "234.00", "average": "234.6309", "volume": "72673", "turnover": "17049750.7", "trades": "643" }, { "date": "2022-01-14", "bid": "224.80", "ask": "225.00", "open": "233.00", "high": "233.00", "low": "224.20", "close": "224.20", "average": "227.2347", "volume": "102270", "turnover": "23240794.6", "trades": "1020" }, { "date": "2022-01-17", "bid": "224.00", "ask": "224.40", "open": "224.40", "high": "225.20", "low": "220.60", "close": "223.20", "average": "223.1806", "volume": "150138", "turnover": "33512809.6", "trades": "793" }, { "date": "2022-01-18", "bid": "221.00", "ask": "221.20", "open": "223.20", "high": "223.60", "low": "218.20", "close": "220.80", "average": "220.4112", "volume": "106992", "turnover": "23581578", "trades": "994" }, { "date": "2022-01-19", "bid": "221.00", "ask": "221.40", "open": "219.00", "high": "224.60", "low": "216.80", "close": "221.00", "average": "221.4076", "volume": "260007", "turnover": "57569333.6", "trades": "1588" }, { "date": "2022-01-20", "bid": "219.80", "ask": "220.40", "open": "223.20", "high": "223.20", "low": "219.00", "close": "220.60", "average": "220.8137", "volume": "260884", "turnover": "57606757.5", "trades": "1263" }, { "date": "2022-01-21", "bid": "214.60", "ask": "215.00", "open": "218.80", "high": "219.40", "low": "210.80", "close": "214.40", "average": "214.3175", "volume": "161538", "turnover": "34626116.29", "trades": "1581" }, { "date": "2022-01-24", "bid": "206.00", "ask": "206.60", "open": "214.40", "high": "214.40", "low": "203.60", "close": "205.60", "average": "206.3107", "volume": "141515", "turnover": "29195639", "trades": "1386" }, { "date": "2022-01-25", "bid": "204.40", "ask": "205.00", "open": "208.40", "high": "210.80", "low": "202.60", "close": "205.00", "average": "205.4256", "volume": "158268", "turnover": "32513444.8", "trades": "1583" }, { "date": "2022-01-26", "bid": "207.00", "ask": "207.60", "open": "210.00", "high": "210.80", "low": "206.40", "close": "207.80", "average": "208.0056", "volume": "383763", "turnover": "79827903.8", "trades": "1810" }, { "date": "2022-01-27", "bid": "205.40", "ask": "205.80", "open": "205.00", "high": "206.00", "low": "202.40", "close": "206.00", "average": "204.3205", "volume": "277452", "turnover": "56682754.62", "trades": "1490" }, { "date": "2022-01-28", "bid": "203.60", "ask": "204.00", "open": "206.00", "high": "206.40", "low": "200.80", "close": "202.60", "average": "202.6637", "volume": "172076", "turnover": "34873412.6", "trades": "1161" }, { "date": "2022-01-31", "bid": "207.00", "ask": "207.40", "open": "205.80", "high": "209.40", "low": "204.20", "close": "207.60", "average": "206.9891", "volume": "189788", "turnover": "39283412.1", "trades": "1320" }, { "date": "2022-02-01", "bid": "207.40", "ask": "207.80", "open": "211.00", "high": "211.80", "low": "206.60", "close": "207.80", "average": "209.4304", "volume": "356163", "turnover": "74586668.4", "trades": "1081" }, { "date": "2022-02-02", "bid": "212.80", "ask": "213.40", "open": "210.40", "high": "215.00", "low": "210.40", "close": "212.60", "average": "212.081", "volume": "1167478", "turnover": "247603986.6", "trades": "1705" }, { "date": "2022-02-03", "bid": "207.40", "ask": "208.60", "open": "214.00", "high": "214.20", "low": "207.40", "close": "209.80", "average": "210.7153", "volume": "597095", "turnover": "125815000", "trades": "2352" }, { "date": "2022-02-04", "bid": "200.00", "ask": "200.80", "open": "203.00", "high": "206.40", "low": "193.90", "close": "200.00", "average": "199.3215", "volume": "534524", "turnover": "106596373.85", "trades": "3117" }, { "date": "2022-02-07", "bid": "196.80", "ask": "197.40", "open": "201.00", "high": "202.00", "low": "191.60", "close": "196.70", "average": "196.486", "volume": "339120", "turnover": "66635150.75", "trades": "2678" }, { "date": "2022-02-08", "bid": "193.70", "ask": "194.00", "open": "197.50", "high": "198.70", "low": "192.30", "close": "193.10", "average": "194.3371", "volume": "325885", "turnover": "63321450.3", "trades": "1895" }, { "date": "2022-02-09", "bid": "200.00", "ask": "200.40", "open": "194.40", "high": "203.00", "low": "194.40", "close": "201.00", "average": "199.7847", "volume": "371697", "turnover": "74265902.9", "trades": "1863" }, { "date": "2022-02-10", "bid": "199.80", "ask": "200.20", "open": "200.60", "high": "202.00", "low": "197.00", "close": "199.00", "average": "199.1739", "volume": "236509", "turnover": "47104995.55", "trades": "1392" }, { "date": "2022-02-11", "bid": "197.30", "ask": "197.50", "open": "197.50", "high": "199.50", "low": "196.10", "close": "197.20", "average": "197.9265", "volume": "96368", "turnover": "19074119.3", "trades": "832" }, { "date": "2022-02-14", "bid": "191.00", "ask": "191.50", "open": "192.30", "high": "192.30", "low": "186.20", "close": "190.80", "average": "189.5126", "volume": "287884", "turnover": "54556388.5", "trades": "2143" }, { "date": "2022-02-15", "bid": "194.40", "ask": "194.80", "open": "190.00", "high": "195.50", "low": "189.60", "close": "194.70", "average": "194.4375", "volume": "366098", "turnover": "71183175.84", "trades": "1053" }, { "date": "2022-02-16", "bid": "192.00", "ask": "192.60", "open": "194.70", "high": "196.60", "low": "191.10", "close": "193.00", "average": "192.8737", "volume": "204034", "turnover": "39353167", "trades": "1361" }, { "date": "2022-02-17", "bid": "191.20", "ask": "191.50", "open": "193.00", "high": "194.50", "low": "191.10", "close": "191.10", "average": "192.5064", "volume": "991379", "turnover": "190447401.85", "trades": "1421" }, { "date": "2022-02-18", "bid": "190.60", "ask": "190.80", "open": "191.10", "high": "193.10", "low": "189.70", "close": "190.60", "average": "190.8507", "volume": "225932", "turnover": "43155755.2", "trades": "1338" }, { "date": "2022-02-21", "bid": "187.70", "ask": "188.10", "open": "190.60", "high": "191.20", "low": "184.90", "close": "187.60", "average": "187.8952", "volume": "269550", "turnover": "50646478.05", "trades": "1804" }, { "date": "2022-02-22", "bid": "186.40", "ask": "186.80", "open": "182.80", "high": "188.90", "low": "181.00", "close": "186.30", "average": "187.2045", "volume": "664869", "turnover": "124471192.05", "trades": "2078" }, { "date": "2022-02-23", "bid": "182.60", "ask": "182.80", "open": "186.80", "high": "189.40", "low": "182.20", "close": "182.20", "average": "184.1817", "volume": "200421", "turnover": "36940323.79", "trades": "1516" }, { "date": "2022-02-24", "bid": "178.50", "ask": "178.80", "open": "172.80", "high": "179.50", "low": "171.90", "close": "178.20", "average": "176.6631", "volume": "351711", "turnover": "62134113.35", "trades": "2047" }, { "date": "2022-02-25", "bid": "180.30", "ask": "180.60", "open": "179.00", "high": "183.20", "low": "176.80", "close": "179.90", "average": "179.4833", "volume": "186672", "turnover": "33504514.2", "trades": "1082" }, { "date": "2022-02-28", "bid": "181.20", "ask": "181.50", "open": "182.80", "high": "182.80", "low": "177.20", "close": "181.40", "average": "180.2879", "volume": "248300", "turnover": "44764557.2", "trades": "1404" }, { "date": "2022-03-01", "bid": "172.40", "ask": "172.80", "open": "177.00", "high": "181.00", "low": "172.30", "close": "172.40", "average": "174.7104", "volume": "262067", "turnover": "45785759.7", "trades": "1641" }, { "date": "2022-03-02", "bid": "173.00", "ask": "173.50", "open": "171.00", "high": "174.10", "low": "167.80", "close": "173.50", "average": "172.0653", "volume": "254139", "turnover": "43421970.99", "trades": "1457" }, { "date": "2022-03-03", "bid": "169.70", "ask": "169.90", "open": "173.50", "high": "174.60", "low": "169.00", "close": "169.80", "average": "171.326", "volume": "132052", "turnover": "22623892.45", "trades": "1165" }, { "date": "2022-03-04", "bid": "163.40", "ask": "163.60", "open": "169.70", "high": "170.20", "low": "162.60", "close": "163.90", "average": "165.7795", "volume": "225385", "turnover": "37326008.57", "trades": "1775" }, { "date": "2022-03-07", "bid": "163.50", "ask": "164.10", "open": "162.00", "high": "168.20", "low": "152.00", "close": "163.00", "average": "161.0021", "volume": "345742", "turnover": "55447443.35", "trades": "2039" }, { "date": "2022-03-08", "bid": "164.20", "ask": "164.50", "open": "158.90", "high": "169.10", "low": "158.40", "close": "164.80", "average": "166.1218", "volume": "341174", "turnover": "56802154.95", "trades": "1900" }, { "date": "2022-03-09", "bid": "175.30", "ask": "175.80", "open": "167.70", "high": "176.40", "low": "167.70", "close": "175.40", "average": "173.2091", "volume": "857283", "turnover": "147382291.35", "trades": "1825" }, { "date": "2022-03-10", "bid": "173.60", "ask": "174.00", "open": "179.30", "high": "179.30", "low": "172.50", "close": "173.40", "average": "173.8879", "volume": "202505", "turnover": "35213166.29", "trades": "1520" }, { "date": "2022-03-11", "bid": "179.50", "ask": "179.80", "open": "174.00", "high": "181.90", "low": "174.00", "close": "179.50", "average": "178.8901", "volume": "212205", "turnover": "37960552.29", "trades": "1736" }, { "date": "2022-03-14", "bid": "187.10", "ask": "187.50", "open": "180.40", "high": "190.40", "low": "180.40", "close": "187.10", "average": "185.4259", "volume": "321493", "turnover": "59616116.7", "trades": "2176" }, { "date": "2022-03-15", "bid": "183.90", "ask": "184.60", "open": "186.40", "high": "187.50", "low": "182.10", "close": "183.60", "average": "184.2906", "volume": "259653", "turnover": "47857692.4", "trades": "1863" }, { "date": "2022-03-16", "bid": "191.10", "ask": "191.30", "open": "188.10", "high": "193.10", "low": "187.00", "close": "191.00", "average": "190.6296", "volume": "265824", "turnover": "50674205.3", "trades": "1554" }, { "date": "2022-03-17", "bid": "191.60", "ask": "192.00", "open": "191.90", "high": "193.50", "low": "188.70", "close": "191.60", "average": "192.0463", "volume": "449470", "turnover": "86319000.35", "trades": "1467" }, { "date": "2022-03-18", "bid": "194.90", "ask": "195.20", "open": "191.60", "high": "195.20", "low": "189.80", "close": "195.20", "average": "193.6742", "volume": "846861", "turnover": "164014566.05", "trades": "2195" }, { "date": "2022-03-21", "bid": "194.10", "ask": "194.40", "open": "195.50", "high": "196.20", "low": "191.30", "close": "194.80", "average": "193.5937", "volume": "156881", "turnover": "30371172.8", "trades": "1054" }, { "date": "2022-03-22", "bid": "191.90", "ask": "192.20", "open": "195.20", "high": "195.20", "low": "191.30", "close": "192.00", "average": "193.3104", "volume": "141064", "turnover": "27268958.6", "trades": "1316" }, { "date": "2022-03-23", "bid": "186.90", "ask": "187.50", "open": "189.00", "high": "192.90", "low": "185.30", "close": "187.60", "average": "188.1659", "volume": "133025", "turnover": "25030742.2", "trades": "1005" }, { "date": "2022-03-24", "bid": "187.20", "ask": "187.50", "open": "193.00", "high": "193.30", "low": "184.90", "close": "187.70", "average": "187.6366", "volume": "180438", "turnover": "33856742.1", "trades": "1365" }, { "date": "2022-03-25", "bid": "186.60", "ask": "187.00", "open": "192.00", "high": "192.00", "low": "185.70", "close": "187.60", "average": "188.6285", "volume": "160188", "turnover": "30215968.3", "trades": "1297" }, { "date": "2022-03-28", "bid": "190.80", "ask": "191.20", "open": "188.10", "high": "191.80", "low": "188.10", "close": "191.80", "average": "190.5358", "volume": "244123", "turnover": "46510950.6", "trades": "1133" }, { "date": "2022-03-29", "bid": "197.00", "ask": "197.40", "open": "191.80", "high": "199.10", "low": "191.80", "close": "197.60", "average": "196.2286", "volume": "142762", "turnover": "28013255.3", "trades": "1378" }, { "date": "2022-03-30", "bid": "191.50", "ask": "192.00", "open": "198.00", "high": "198.00", "low": "190.80", "close": "192.30", "average": "192.8675", "volume": "284983", "turnover": "54963668.5", "trades": "1868" }, { "date": "2022-03-31", "bid": "189.20", "ask": "189.50", "open": "192.30", "high": "194.00", "low": "189.20", "close": "190.00", "average": "190.701", "volume": "204650", "turnover": "39027971.4", "trades": "978" }, { "date": "2022-04-01", "bid": "193.30", "ask": "193.70", "open": "190.30", "high": "194.20", "low": "189.00", "close": "194.20", "average": "192.8343", "volume": "177871", "turnover": "34299299", "trades": "744" }, { "date": "2022-04-04", "bid": "193.80", "ask": "194.10", "open": "195.00", "high": "195.20", "low": "191.20", "close": "194.90", "average": "194.0577", "volume": "54065", "turnover": "10491751.4", "trades": "526" }, { "date": "2022-04-05", "bid": "188.20", "ask": "188.60", "open": "194.90", "high": "195.20", "low": "187.90", "close": "188.40", "average": "190.8238", "volume": "84727", "turnover": "16168409.7", "trades": "721" }, { "date": "2022-04-06", "bid": "181.30", "ask": "181.50", "open": "188.00", "high": "189.00", "low": "179.50", "close": "181.50", "average": "182.7184", "volume": "97211", "turnover": "17762181.39", "trades": "908" }, { "date": "2022-04-07", "bid": "183.60", "ask": "184.00", "open": "182.10", "high": "186.40", "low": "181.00", "close": "183.40", "average": "183.5798", "volume": "99238", "turnover": "18218106.6", "trades": "736" }, { "date": "2022-04-08", "bid": "184.00", "ask": "184.50", "open": "183.40", "high": "186.00", "low": "182.30", "close": "184.30", "average": "184.3143", "volume": "72000", "turnover": "13270636.8", "trades": "610" }, { "date": "2022-04-11", "bid": "179.00", "ask": "179.40", "open": "185.00", "high": "185.70", "low": "178.90", "close": "178.90", "average": "181.4451", "volume": "121000", "turnover": "21954057.6", "trades": "1034" }, { "date": "2022-04-12", "bid": "178.80", "ask": "179.30", "open": "179.00", "high": "182.40", "low": "175.70", "close": "178.90", "average": "178.327", "volume": "156384", "turnover": "27886760.15", "trades": "1274" }, { "date": "2022-04-13", "bid": "178.80", "ask": "179.20", "open": "183.00", "high": "183.00", "low": "176.50", "close": "179.60", "average": "178.9981", "volume": "102891", "turnover": "18417153.1", "trades": "897" }, { "date": "2022-04-14", "bid": "182.80", "ask": "183.30", "open": "180.00", "high": "183.30", "low": "179.40", "close": "183.20", "average": "181.9205", "volume": "61293", "turnover": "11148364.25", "trades": "506" }, { "date": "2022-04-19", "bid": "180.80", "ask": "181.20", "open": "184.00", "high": "184.00", "low": "178.60", "close": "180.80", "average": "180.1943", "volume": "89920", "turnover": "16203265.45", "trades": "937" }, { "date": "2022-04-20", "bid": "177.10", "ask": "177.60", "open": "180.50", "high": "182.80", "low": "177.10", "close": "177.40", "average": "179.626", "volume": "131633", "turnover": "23640055.4", "trades": "1236" }, { "date": "2022-04-21", "bid": "182.40", "ask": "182.60", "open": "178.00", "high": "184.80", "low": "178.00", "close": "182.50", "average": "182.4372", "volume": "113257", "turnover": "20666089.25", "trades": "1016" }, { "date": "2022-04-22", "bid": "177.80", "ask": "178.30", "open": "182.50", "high": "182.70", "low": "177.80", "close": "178.40", "average": "179.4311", "volume": "91156", "turnover": "16357775.2", "trades": "988" }, { "date": "2022-04-25", "bid": "176.60", "ask": "176.90", "open": "177.60", "high": "177.60", "low": "172.30", "close": "176.50", "average": "175.5712", "volume": "121867", "turnover": "21395050.45", "trades": "1038" }, { "date": "2022-04-26", "bid": "172.70", "ask": "173.20", "open": "176.60", "high": "177.90", "low": "171.80", "close": "171.80", "average": "174.5896", "volume": "155461", "turnover": "27144404.25", "trades": "1120" }, { "date": "2022-04-27", "bid": "173.20", "ask": "173.40", "open": "171.80", "high": "175.60", "low": "169.90", "close": "173.40", "average": "173.244", "volume": "112680", "turnover": "19521163.2", "trades": "951" }, { "date": "2022-04-28", "bid": "168.80", "ask": "169.00", "open": "175.00", "high": "176.00", "low": "167.10", "close": "168.50", "average": "171.569", "volume": "372313", "turnover": "63853474.4", "trades": "2495" }, { "date": "2022-04-29", "bid": "164.00", "ask": "164.20", "open": "163.40", "high": "166.20", "low": "161.80", "close": "163.90", "average": "164.4512", "volume": "191716", "turnover": "31527244.85", "trades": "1591" }, { "date": "2022-05-02", "bid": "155.30", "ask": "155.60", "open": "163.90", "high": "163.90", "low": "152.80", "close": "154.80", "average": "157.6873", "volume": "179548", "turnover": "28311095.9", "trades": "1794" }, { "date": "2022-05-03", "bid": "158.10", "ask": "158.50", "open": "155.00", "high": "159.00", "low": "154.50", "close": "159.00", "average": "156.9134", "volume": "177912", "turnover": "27917362.3", "trades": "1356" }, { "date": "2022-05-04", "bid": "155.10", "ask": "155.40", "open": "161.30", "high": "161.30", "low": "154.00", "close": "155.60", "average": "155.6124", "volume": "169608", "turnover": "26393104.6", "trades": "1026" }, { "date": "2022-05-05", "bid": "154.70", "ask": "155.20", "open": "159.20", "high": "160.00", "low": "154.40", "close": "155.40", "average": "157.3001", "volume": "134082", "turnover": "21091240.89", "trades": "934" }, { "date": "2022-05-06", "bid": "151.50", "ask": "151.60", "open": "154.60", "high": "154.70", "low": "149.50", "close": "151.70", "average": "151.4986", "volume": "144752", "turnover": "21928558.7", "trades": "1178" }, { "date": "2022-05-09", "bid": "144.30", "ask": "144.60", "open": "151.30", "high": "151.30", "low": "144.00", "close": "144.00", "average": "146.066", "volume": "131073", "turnover": "19142587.2", "trades": "1333" }, { "date": "2022-05-10", "bid": "145.90", "ask": "146.10", "open": "145.00", "high": "147.90", "low": "144.60", "close": "145.60", "average": "146.1235", "volume": "257820", "turnover": "37678025.1", "trades": "1538" }, { "date": "2022-05-11", "bid": "148.20", "ask": "148.30", "open": "150.00", "high": "150.30", "low": "145.00", "close": "148.20", "average": "147.4666", "volume": "209689", "turnover": "30922523.6", "trades": "1492" }, { "date": "2022-05-12", "bid": "147.30", "ask": "147.80", "open": "147.90", "high": "147.90", "low": "142.80", "close": "147.20", "average": "145.04", "volume": "206362", "turnover": "29925413.3", "trades": "1525" }, { "date": "2022-05-13", "bid": "152.50", "ask": "152.80", "open": "148.00", "high": "154.10", "low": "147.80", "close": "153.10", "average": "152.6388", "volume": "265660", "turnover": "40548986.54", "trades": "1279" }, { "date": "2022-05-16", "bid": "151.20", "ask": "151.50", "open": "154.00", "high": "154.00", "low": "148.00", "close": "151.70", "average": "152.2232", "volume": "445272", "turnover": "67780747.34", "trades": "1172" }, { "date": "2022-05-17", "bid": "154.60", "ask": "155.00", "open": "153.00", "high": "157.70", "low": "153.00", "close": "155.60", "average": "155.6963", "volume": "1019412", "turnover": "158489897.44", "trades": "1130" }, { "date": "2022-05-18", "bid": "157.50", "ask": "158.10", "open": "155.80", "high": "159.40", "low": "153.90", "close": "158.40", "average": "157.0262", "volume": "219921", "turnover": "34525300.04", "trades": "1607" }, { "date": "2022-05-19", "bid": "159.20", "ask": "159.30", "open": "157.80", "high": "159.40", "low": "152.90", "close": "158.60", "average": "156.3714", "volume": "295243", "turnover": "46140089.2", "trades": "2012" }, { "date": "2022-05-20", "bid": "160.00", "ask": "160.10", "open": "161.00", "high": "162.70", "low": "158.90", "close": "160.80", "average": "161.0585", "volume": "208334", "turnover": "33552871.95", "trades": "1236" }, { "date": "2022-05-23", "bid": "164.60", "ask": "165.00", "open": "160.80", "high": "164.80", "low": "160.80", "close": "164.50", "average": "163.8691", "volume": "231729", "turnover": "37973447.2", "trades": "1653" }, { "date": "2022-05-24", "bid": "155.30", "ask": "155.70", "open": "164.50", "high": "164.50", "low": "153.70", "close": "155.10", "average": "158.3458", "volume": "231155", "turnover": "36592300.29", "trades": "1636" }, { "date": "2022-05-25", "bid": "151.80", "ask": "152.00", "open": "158.00", "high": "158.20", "low": "150.80", "close": "150.80", "average": "152.4653", "volume": "106843", "turnover": "16291249.1", "trades": "883" }, { "date": "2022-05-27", "bid": "158.30", "ask": "158.60", "open": "152.30", "high": "158.50", "low": "151.60", "close": "158.30", "average": "155.8646", "volume": "263032", "turnover": "40987489.5", "trades": "1480" }, { "date": "2022-05-30", "bid": "159.60", "ask": "159.90", "open": "159.40", "high": "163.00", "low": "157.90", "close": "159.70", "average": "160.204", "volume": "96184", "turnover": "15408658.85", "trades": "969" }, { "date": "2022-05-31", "bid": "157.00", "ask": "157.50", "open": "161.50", "high": "161.50", "low": "156.80", "close": "157.10", "average": "157.1616", "volume": "1355768", "turnover": "213076094.9", "trades": "1010" }, { "date": "2022-06-01", "bid": "153.80", "ask": "154.30", "open": "159.20", "high": "159.20", "low": "153.70", "close": "153.70", "average": "155.4482", "volume": "185689", "turnover": "28868043.7", "trades": "1121" }, { "date": "2022-06-02", "bid": "156.60", "ask": "156.90", "open": "153.70", "high": "157.20", "low": "152.50", "close": "157.20", "average": "155.1516", "volume": "76936", "turnover": "11936744.2", "trades": "606" }, { "date": "2022-06-03", "bid": "153.80", "ask": "154.00", "open": "157.20", "high": "157.80", "low": "153.20", "close": "153.90", "average": "155.7753", "volume": "348556", "turnover": "54296426.5", "trades": "869" }, { "date": "2022-06-07", "bid": "152.00", "ask": "152.30", "open": "154.70", "high": "155.00", "low": "150.00", "close": "152.30", "average": "152.2003", "volume": "162759", "turnover": "24771888.25", "trades": "1338" }, { "date": "2022-06-08", "bid": "151.50", "ask": "151.70", "open": "152.80", "high": "153.70", "low": "150.70", "close": "151.20", "average": "151.587", "volume": "79905", "turnover": "12109342.8", "trades": "601" }, { "date": "2022-06-09", "bid": "147.00", "ask": "147.20", "open": "151.40", "high": "152.10", "low": "146.60", "close": "147.00", "average": "148.651", "volume": "201844", "turnover": "30009275.9", "trades": "1867" }, { "date": "2022-06-10", "bid": "144.60", "ask": "144.90", "open": "147.00", "high": "147.50", "low": "143.80", "close": "144.20", "average": "145.2085", "volume": "160704", "turnover": "23335581.8", "trades": "1255" }, { "date": "2022-06-13", "bid": "139.60", "ask": "139.90", "open": "143.10", "high": "143.10", "low": "137.70", "close": "138.90", "average": "139.3135", "volume": "165875", "turnover": "23119518.55", "trades": "1354" }, { "date": "2022-06-14", "bid": "136.60", "ask": "136.80", "open": "138.90", "high": "140.80", "low": "135.10", "close": "136.10", "average": "136.9169", "volume": "180753", "turnover": "24748141.9", "trades": "1103" }, { "date": "2022-06-15", "bid": "135.80", "ask": "136.00", "open": "136.50", "high": "138.20", "low": "134.90", "close": "135.80", "average": "136.1209", "volume": "138433", "turnover": "18843606.35", "trades": "878" }, { "date": "2022-06-16", "bid": "133.80", "ask": "134.10", "open": "136.10", "high": "136.20", "low": "130.40", "close": "133.30", "average": "132.5919", "volume": "181390", "turnover": "24049295.1", "trades": "1293" }, { "date": "2022-06-17", "bid": "136.90", "ask": "137.10", "open": "135.00", "high": "137.10", "low": "132.60", "close": "136.50", "average": "135.9973", "volume": "196119", "turnover": "26671438.3", "trades": "901" }, { "date": "2022-06-20", "bid": "138.10", "ask": "138.30", "open": "137.00", "high": "141.00", "low": "135.20", "close": "138.00", "average": "138.0435", "volume": "272274", "turnover": "37584088.4", "trades": "669" }, { "date": "2022-06-21", "bid": "135.50", "ask": "135.80", "open": "141.00", "high": "141.00", "low": "135.50", "close": "135.60", "average": "137.0472", "volume": "183679", "turnover": "25228881.9", "trades": "799" }, { "date": "2022-06-22", "bid": "136.80", "ask": "137.10", "open": "135.00", "high": "137.10", "low": "132.40", "close": "136.70", "average": "133.6774", "volume": "251327", "turnover": "33596437.2", "trades": "1126" }, { "date": "2022-06-23", "bid": "134.40", "ask": "134.70", "open": "138.00", "high": "138.10", "low": "133.20", "close": "134.20", "average": "134.7768", "volume": "69399", "turnover": "9353372", "trades": "703" }, { "date": "2022-06-27", "bid": "141.80", "ask": "142.00", "open": "135.50", "high": "142.00", "low": "135.50", "close": "141.70", "average": "140.8796", "volume": "125514", "turnover": "17682619.3", "trades": "855" }, { "date": "2022-06-28", "bid": "142.80", "ask": "143.10", "open": "143.00", "high": "144.90", "low": "142.00", "close": "143.00", "average": "143.2521", "volume": "153087", "turnover": "21930088.55", "trades": "829" }, { "date": "2022-06-29", "bid": "143.00", "ask": "143.20", "open": "143.00", "high": "144.10", "low": "140.00", "close": "142.70", "average": "142.3125", "volume": "104413", "turnover": "14859273.6", "trades": "775" }, { "date": "2022-06-30", "bid": "140.30", "ask": "140.60", "open": "141.50", "high": "141.70", "low": "138.20", "close": "140.40", "average": "139.9866", "volume": "96662", "turnover": "13531037", "trades": "767" }, { "date": "2022-07-01", "bid": "145.20", "ask": "145.60", "open": "140.40", "high": "146.90", "low": "139.50", "close": "145.00", "average": "144.5131", "volume": "146573", "turnover": "21183169.2", "trades": "996" }, { "date": "2022-07-04", "bid": "144.60", "ask": "145.80", "open": "148.00", "high": "148.00", "low": "143.50", "close": "145.10", "average": "145.5608", "volume": "220841", "turnover": "32146019.85", "trades": "1013" }, { "date": "2022-07-05", "bid": "143.90", "ask": "144.80", "open": "145.50", "high": "147.80", "low": "142.60", "close": "144.20", "average": "144.1648", "volume": "107704", "turnover": "15527129.4", "trades": "554" }, { "date": "2022-07-06", "bid": "149.10", "ask": "149.40", "open": "147.00", "high": "149.90", "low": "145.90", "close": "149.00", "average": "148.0715", "volume": "65829", "turnover": "9747398", "trades": "510" }, { "date": "2022-07-07", "bid": "152.10", "ask": "152.40", "open": "151.00", "high": "153.00", "low": "148.90", "close": "152.00", "average": "151.1031", "volume": "61754", "turnover": "9332758.3", "trades": "510" }, { "date": "2022-07-08", "bid": "151.80", "ask": "152.20", "open": "152.60", "high": "153.70", "low": "149.70", "close": "152.40", "average": "151.7918", "volume": "55749", "turnover": "8462234.3", "trades": "584" }, { "date": "2022-07-11", "bid": "149.10", "ask": "149.40", "open": "150.00", "high": "151.60", "low": "148.00", "close": "149.70", "average": "149.8132", "volume": "60934", "turnover": "9128718.6", "trades": "447" }, { "date": "2022-07-12", "bid": "153.90", "ask": "154.40", "open": "148.20", "high": "154.50", "low": "146.40", "close": "154.50", "average": "152.0945", "volume": "115980", "turnover": "17639665.55", "trades": "855" }, { "date": "2022-07-13", "bid": "150.70", "ask": "152.10", "open": "155.50", "high": "155.50", "low": "149.80", "close": "150.90", "average": "152.4236", "volume": "108451", "turnover": "16530822.8", "trades": "782" }, { "date": "2022-07-14", "bid": "145.80", "ask": "146.20", "open": "155.00", "high": "156.00", "low": "144.00", "close": "145.60", "average": "146.7118", "volume": "107332", "turnover": "15762094", "trades": "822" }, { "date": "2022-07-15", "bid": "152.20", "ask": "152.40", "open": "146.70", "high": "152.60", "low": "146.20", "close": "152.40", "average": "150.4077", "volume": "224308", "turnover": "33738295.79", "trades": "1404" }, { "date": "2022-07-18", "bid": "154.10", "ask": "154.20", "open": "154.40", "high": "156.80", "low": "152.80", "close": "154.10", "average": "154.1329", "volume": "94490", "turnover": "14564024.95", "trades": "816" }, { "date": "2022-07-19", "bid": "155.10", "ask": "155.70", "open": "154.80", "high": "156.40", "low": "152.90", "close": "155.20", "average": "154.7427", "volume": "185269", "turnover": "28704015.5", "trades": "897" }, { "date": "2022-07-20", "bid": "153.10", "ask": "153.80", "open": "155.20", "high": "156.50", "low": "152.00", "close": "153.40", "average": "153.863", "volume": "157483", "turnover": "24230896.6", "trades": "1054" }, { "date": "2022-07-21", "bid": "154.20", "ask": "154.50", "open": "154.20", "high": "155.70", "low": "153.00", "close": "154.60", "average": "154.4499", "volume": "95178", "turnover": "14700510.1", "trades": "866" }, { "date": "2022-07-22", "bid": "155.10", "ask": "155.40", "open": "151.70", "high": "156.40", "low": "151.70", "close": "155.50", "average": "155.1017", "volume": "194480", "turnover": "30165776.25", "trades": "763" }, { "date": "2022-07-25", "bid": "153.30", "ask": "153.60", "open": "155.00", "high": "155.50", "low": "152.80", "close": "153.30", "average": "154.0359", "volume": "127165", "turnover": "19586379.85", "trades": "817" }, { "date": "2022-07-26", "bid": "149.00", "ask": "149.30", "open": "155.40", "high": "155.40", "low": "149.00", "close": "149.00", "average": "150.6749", "volume": "53287", "turnover": "8029463.55", "trades": "603" }, { "date": "2022-07-27", "bid": "149.70", "ask": "150.10", "open": "149.50", "high": "150.80", "low": "147.50", "close": "149.60", "average": "149.3383", "volume": "97741", "turnover": "14596987.75", "trades": "631" }, { "date": "2022-07-28", "bid": "151.90", "ask": "152.20", "open": "150.90", "high": "152.90", "low": "150.30", "close": "152.10", "average": "151.7427", "volume": "56329", "turnover": "8547510.55", "trades": "516" }, { "date": "2022-07-29", "bid": "154.60", "ask": "154.80", "open": "152.10", "high": "155.50", "low": "152.10", "close": "154.60", "average": "154.4855", "volume": "270922", "turnover": "41858432.4", "trades": "1937" }, { "date": "2022-08-01", "bid": "155.00", "ask": "155.50", "open": "155.60", "high": "159.00", "low": "154.20", "close": "154.90", "average": "156.1394", "volume": "229692", "turnover": "35864385.5", "trades": "1969" }, { "date": "2022-08-02", "bid": "147.90", "ask": "148.20", "open": "155.00", "high": "157.70", "low": "147.70", "close": "147.70", "average": "149.7168", "volume": "170905", "turnover": "25586795.9", "trades": "1596" }, { "date": "2022-08-03", "bid": "152.90", "ask": "153.30", "open": "148.50", "high": "153.60", "low": "146.30", "close": "152.90", "average": "151.3057", "volume": "172029", "turnover": "26023822.4", "trades": "1477" }, { "date": "2022-08-04", "bid": "152.10", "ask": "152.40", "open": "156.30", "high": "156.30", "low": "151.70", "close": "152.20", "average": "152.7381", "volume": "154881", "turnover": "23656252.5", "trades": "1026" }, { "date": "2022-08-05", "bid": "146.10", "ask": "146.40", "open": "152.40", "high": "153.00", "low": "146.00", "close": "146.20", "average": "148.6295", "volume": "137009", "turnover": "20367671.39", "trades": "1551" }, { "date": "2022-08-08", "bid": "150.10", "ask": "150.40", "open": "146.80", "high": "150.90", "low": "146.80", "close": "150.10", "average": "149.9591", "volume": "165616", "turnover": "24854728.6", "trades": "896" }, { "date": "2022-08-09", "bid": "148.20", "ask": "148.50", "open": "151.40", "high": "151.40", "low": "147.10", "close": "148.30", "average": "148.547", "volume": "163665", "turnover": "24311951.3", "trades": "1054" }, { "date": "2022-08-10", "bid": "153.50", "ask": "153.80", "open": "147.50", "high": "154.50", "low": "146.20", "close": "154.20", "average": "150.7099", "volume": "318375", "turnover": "47963432", "trades": "1479" }, { "date": "2022-08-11", "bid": "151.20", "ask": "151.40", "open": "157.00", "high": "157.90", "low": "150.70", "close": "151.60", "average": "153.5027", "volume": "180354", "turnover": "27643951.8", "trades": "1277" }, { "date": "2022-08-12", "bid": "151.40", "ask": "151.70", "open": "151.60", "high": "153.30", "low": "150.60", "close": "151.80", "average": "151.558", "volume": "123070", "turnover": "18652240.39", "trades": "1268" }, { "date": "2022-08-15", "bid": "152.20", "ask": "152.50", "open": "156.10", "high": "156.90", "low": "152.10", "close": "152.90", "average": "153.5291", "volume": "166935", "turnover": "25634559.4", "trades": "1147" }, { "date": "2022-08-16", "bid": "153.00", "ask": "153.50", "open": "154.00", "high": "155.30", "low": "152.20", "close": "153.50", "average": "153.6137", "volume": "167011", "turnover": "25656763.25", "trades": "1125" }, { "date": "2022-08-17", "bid": "149.60", "ask": "150.10", "open": "153.60", "high": "154.40", "low": "148.80", "close": "150.10", "average": "150.6228", "volume": "115176", "turnover": "17349159.89", "trades": "908" }, { "date": "2022-08-18", "bid": "150.90", "ask": "151.00", "open": "150.00", "high": "151.90", "low": "149.00", "close": "151.00", "average": "150.8237", "volume": "128709", "turnover": "19412281.89", "trades": "850" }, { "date": "2022-08-19", "bid": "147.80", "ask": "148.10", "open": "151.00", "high": "151.00", "low": "147.70", "close": "148.40", "average": "148.9062", "volume": "79609", "turnover": "11854276.7", "trades": "762" }, { "date": "2022-08-22", "bid": "144.20", "ask": "144.60", "open": "148.40", "high": "148.80", "low": "143.00", "close": "143.90", "average": "144.4925", "volume": "239865", "turnover": "34656466.85", "trades": "1359" }, { "date": "2022-08-23", "bid": "145.40", "ask": "145.80", "open": "143.90", "high": "146.70", "low": "142.80", "close": "145.30", "average": "145.0465", "volume": "151837", "turnover": "22023536.15", "trades": "1015" }, { "date": "2022-08-24", "bid": "145.60", "ask": "145.80", "open": "146.80", "high": "146.80", "low": "142.90", "close": "145.80", "average": "145.0268", "volume": "73974", "turnover": "10727563.5", "trades": "608" }, { "date": "2022-08-25", "bid": "146.10", "ask": "146.40", "open": "145.80", "high": "148.00", "low": "144.00", "close": "146.60", "average": "146.0283", "volume": "123164", "turnover": "17983934.5", "trades": "816" }, { "date": "2022-08-26", "bid": "143.30", "ask": "143.50", "open": "146.60", "high": "147.70", "low": "143.30", "close": "143.50", "average": "145.0197", "volume": "133595", "turnover": "19373910.1", "trades": "892" }, { "date": "2022-08-29", "bid": "141.90", "ask": "142.20", "open": "143.00", "high": "143.00", "low": "139.10", "close": "141.80", "average": "141.0484", "volume": "77899", "turnover": "10987529.3", "trades": "787" }, { "date": "2022-08-30", "bid": "141.10", "ask": "141.20", "open": "142.00", "high": "144.50", "low": "140.10", "close": "141.20", "average": "142.3675", "volume": "112385", "turnover": "15999682.95", "trades": "872" }, { "date": "2022-08-31", "bid": "141.00", "ask": "141.40", "open": "141.20", "high": "142.70", "low": "139.90", "close": "141.00", "average": "141.2915", "volume": "89897", "turnover": "12701798.45", "trades": "759" }, { "date": "2022-09-01", "bid": "137.00", "ask": "137.40", "open": "140.00", "high": "140.10", "low": "136.50", "close": "136.80", "average": "137.8046", "volume": "139422", "turnover": "19212993.6", "trades": "1174" }, { "date": "2022-09-02", "bid": "141.70", "ask": "142.00", "open": "138.30", "high": "141.90", "low": "136.50", "close": "141.70", "average": "139.5481", "volume": "99614", "turnover": "13900947.35", "trades": "883" }, { "date": "2022-09-05", "bid": "139.10", "ask": "139.40", "open": "139.30", "high": "139.70", "low": "136.50", "close": "139.00", "average": "138.4744", "volume": "69576", "turnover": "9633771.6", "trades": "772" }, { "date": "2022-09-06", "bid": "141.60", "ask": "141.90", "open": "139.00", "high": "142.30", "low": "139.00", "close": "141.90", "average": "140.9112", "volume": "128028", "turnover": "18040581", "trades": "948" }, { "date": "2022-09-07", "bid": "144.30", "ask": "144.40", "open": "139.30", "high": "145.00", "low": "139.30", "close": "144.60", "average": "142.5636", "volume": "301471", "turnover": "42980792.2", "trades": "1030" }, { "date": "2022-09-08", "bid": "148.80", "ask": "149.10", "open": "145.00", "high": "150.00", "low": "145.00", "close": "149.60", "average": "147.7877", "volume": "264000", "turnover": "39011391.5", "trades": "1508" }, { "date": "2022-09-09", "bid": "153.10", "ask": "153.20", "open": "150.00", "high": "154.80", "low": "148.80", "close": "153.40", "average": "152.6847", "volume": "223501", "turnover": "34122713.85", "trades": "1394" }, { "date": "2022-09-12", "bid": "157.80", "ask": "158.00", "open": "154.00", "high": "158.70", "low": "153.90", "close": "158.40", "average": "157.2234", "volume": "191251", "turnover": "30068016.3", "trades": "1166" }, { "date": "2022-09-13", "bid": "151.50", "ask": "151.70", "open": "159.00", "high": "159.70", "low": "151.10", "close": "151.10", "average": "155.4433", "volume": "386531", "turnover": "60087077.15", "trades": "1282" }, { "date": "2022-09-14", "bid": "149.10", "ask": "149.30", "open": "150.40", "high": "151.60", "low": "148.40", "close": "149.00", "average": "150.0925", "volume": "425046", "turnover": "63794616.8", "trades": "1109" }, { "date": "2022-09-15", "bid": "147.90", "ask": "148.10", "open": "150.40", "high": "151.00", "low": "147.30", "close": "148.50", "average": "149.1087", "volume": "128065", "turnover": "19097699.45", "trades": "715" }, { "date": "2022-09-16", "bid": "146.00", "ask": "146.20", "open": "145.60", "high": "148.00", "low": "144.00", "close": "146.70", "average": "146.2447", "volume": "306546", "turnover": "44831215.45", "trades": "806" }, { "date": "2022-09-19", "bid": "148.00", "ask": "148.30", "open": "144.70", "high": "148.40", "low": "143.10", "close": "147.40", "average": "145.5385", "volume": "132211", "turnover": "19241655", "trades": "1001" }, { "date": "2022-09-20", "bid": "144.20", "ask": "144.50", "open": "148.00", "high": "148.70", "low": "143.70", "close": "143.70", "average": "144.7848", "volume": "217329", "turnover": "31465929.7", "trades": "1168" }, { "date": "2022-09-21", "bid": "150.30", "ask": "150.60", "open": "144.20", "high": "150.70", "low": "142.10", "close": "150.00", "average": "147.1804", "volume": "198488", "turnover": "29221013.25", "trades": "1262" }, { "date": "2022-09-22", "bid": "145.70", "ask": "145.90", "open": "148.80", "high": "148.80", "low": "145.00", "close": "145.30", "average": "147.1437", "volume": "373533", "turnover": "54960868.05", "trades": "1281" }, { "date": "2022-09-23", "bid": "141.90", "ask": "142.00", "open": "146.20", "high": "146.20", "low": "135.20", "close": "141.20", "average": "139.4015", "volume": "481280", "turnover": "66965621.45", "trades": "2075" }, { "date": "2022-09-26", "bid": "139.70", "ask": "139.90", "open": "141.50", "high": "142.10", "low": "139.20", "close": "139.20", "average": "140.7858", "volume": "144933", "turnover": "20404790.5", "trades": "866" }, { "date": "2022-09-27", "bid": "138.60", "ask": "138.90", "open": "140.40", "high": "141.40", "low": "138.30", "close": "138.30", "average": "139.1918", "volume": "121723", "turnover": "16942838.89", "trades": "816" }, { "date": "2022-09-28", "bid": "140.10", "ask": "140.30", "open": "138.00", "high": "140.20", "low": "134.30", "close": "140.20", "average": "137.7962", "volume": "251588", "turnover": "34665852.4", "trades": "1548" }, { "date": "2022-09-29", "bid": "138.40", "ask": "138.80", "open": "140.10", "high": "140.10", "low": "134.40", "close": "138.30", "average": "136.9421", "volume": "114584", "turnover": "15689920.85", "trades": "911" }, { "date": "2022-09-30", "bid": "139.90", "ask": "140.30", "open": "138.30", "high": "141.10", "low": "137.70", "close": "140.30", "average": "139.7637", "volume": "157711", "turnover": "22042435.55", "trades": "1015" }, { "date": "2022-10-03", "bid": "144.30", "ask": "144.60", "open": "140.30", "high": "144.70", "low": "136.60", "close": "144.70", "average": "141.0939", "volume": "169158", "turnover": "23832294.8", "trades": "1143" }, { "date": "2022-10-04", "bid": "150.50", "ask": "150.80", "open": "146.00", "high": "151.00", "low": "146.00", "close": "151.00", "average": "148.9358", "volume": "126545", "turnover": "18847395.7", "trades": "943" }, { "date": "2022-10-05", "bid": "142.90", "ask": "143.20", "open": "151.00", "high": "151.00", "low": "141.10", "close": "142.70", "average": "144.2816", "volume": "407849", "turnover": "58829498.66", "trades": "2335" }, { "date": "2022-10-06", "bid": "146.10", "ask": "146.50", "open": "144.40", "high": "148.30", "low": "143.60", "close": "146.30", "average": "145.9263", "volume": "333193", "turnover": "48620393.8", "trades": "949" }, { "date": "2022-10-07", "bid": "138.90", "ask": "139.20", "open": "146.30", "high": "146.30", "low": "137.80", "close": "139.00", "average": "139.99", "volume": "197227", "turnover": "27612540", "trades": "1386" }, { "date": "2022-10-10", "bid": "141.70", "ask": "142.10", "open": "139.00", "high": "143.30", "low": "137.40", "close": "141.40", "average": "141.6058", "volume": "187182", "turnover": "26510225.7", "trades": "1245" }, { "date": "2022-10-11", "bid": "140.90", "ask": "141.20", "open": "141.10", "high": "142.00", "low": "138.80", "close": "141.10", "average": "140.8643", "volume": "141197", "turnover": "19889600.45", "trades": "965" }, { "date": "2022-10-12", "bid": "138.90", "ask": "139.20", "open": "141.00", "high": "141.70", "low": "137.90", "close": "139.50", "average": "139.6344", "volume": "136544", "turnover": "19066374.8", "trades": "981" }, { "date": "2022-10-13", "bid": "141.60", "ask": "142.20", "open": "142.00", "high": "144.50", "low": "137.70", "close": "142.20", "average": "141.3649", "volume": "212407", "turnover": "30018389", "trades": "1388" }, { "date": "2022-10-14", "bid": "145.50", "ask": "145.90", "open": "145.90", "high": "148.90", "low": "144.40", "close": "145.80", "average": "146.0713", "volume": "108010", "turnover": "15777680.6", "trades": "827" }, { "date": "2022-10-17", "bid": "149.90", "ask": "150.10", "open": "147.00", "high": "150.90", "low": "143.70", "close": "150.00", "average": "148.1232", "volume": "169459", "turnover": "25098468.05", "trades": "1016" }, { "date": "2022-10-18", "bid": "151.10", "ask": "152.00", "open": "152.00", "high": "153.90", "low": "150.90", "close": "151.90", "average": "152.3745", "volume": "165069", "turnover": "25152314.3", "trades": "1050" }, { "date": "2022-10-19", "bid": "147.00", "ask": "147.30", "open": "153.90", "high": "153.90", "low": "146.20", "close": "146.20", "average": "148.7171", "volume": "178876", "turnover": "26608108.35", "trades": "1185" }, { "date": "2022-10-20", "bid": "148.20", "ask": "148.30", "open": "146.00", "high": "148.70", "low": "143.90", "close": "148.20", "average": "146.4466", "volume": "107941", "turnover": "15807679.9", "trades": "750" }, { "date": "2022-10-21", "bid": "148.10", "ask": "148.40", "open": "148.40", "high": "148.80", "low": "145.10", "close": "148.20", "average": "147.0952", "volume": "104320", "turnover": "15345332.25", "trades": "836" }, { "date": "2022-10-24", "bid": "153.00", "ask": "153.30", "open": "149.70", "high": "155.20", "low": "149.70", "close": "154.10", "average": "153.3553", "volume": "303950", "turnover": "46576511.1", "trades": "1143" }, { "date": "2022-10-25", "bid": "159.50", "ask": "159.80", "open": "154.10", "high": "160.20", "low": "152.60", "close": "159.60", "average": "155.8076", "volume": "376411", "turnover": "59040120.02", "trades": "995" }, { "date": "2022-10-26", "bid": "157.00", "ask": "157.30", "open": "159.60", "high": "161.90", "low": "155.00", "close": "156.70", "average": "158.0403", "volume": "424303", "turnover": "67059962.05", "trades": "2007" }, { "date": "2022-10-27", "bid": "152.60", "ask": "152.80", "open": "156.70", "high": "158.00", "low": "152.40", "close": "152.70", "average": "155.6608", "volume": "393662", "turnover": "61275617.75", "trades": "1678" }, { "date": "2022-10-28", "bid": "148.90", "ask": "150.10", "open": "151.50", "high": "152.20", "low": "145.50", "close": "149.00", "average": "148.5896", "volume": "277794", "turnover": "41279908.35", "trades": "2110" }, { "date": "2022-10-31", "bid": "147.50", "ask": "147.90", "open": "149.00", "high": "152.00", "low": "147.10", "close": "148.30", "average": "149.4396", "volume": "203207", "turnover": "30388180.6", "trades": "1118" }, { "date": "2022-11-01", "bid": "151.60", "ask": "151.90", "open": "148.50", "high": "154.70", "low": "148.50", "close": "152.20", "average": "152.7012", "volume": "236238", "turnover": "36009838.95", "trades": "1169" }, { "date": "2022-11-02", "bid": "155.00", "ask": "155.20", "open": "152.30", "high": "156.50", "low": "151.80", "close": "155.10", "average": "154.6369", "volume": "320290", "turnover": "49524307.55", "trades": "1092" }, { "date": "2022-11-03", "bid": "155.30", "ask": "155.70", "open": "152.00", "high": "155.70", "low": "150.70", "close": "155.40", "average": "153.4839", "volume": "157927", "turnover": "24240068", "trades": "1241" }, { "date": "2022-11-04", "bid": "154.70", "ask": "155.00", "open": "156.60", "high": "157.40", "low": "152.60", "close": "154.80", "average": "154.6243", "volume": "154859", "turnover": "23888030.1", "trades": "655" }, { "date": "2022-11-07", "bid": "159.50", "ask": "159.70", "open": "155.00", "high": "160.70", "low": "153.20", "close": "160.00", "average": "157.6339", "volume": "130735", "turnover": "20604684", "trades": "912" }, { "date": "2022-11-08", "bid": "164.90", "ask": "165.10", "open": "160.00", "high": "165.60", "low": "158.40", "close": "165.00", "average": "162.4491", "volume": "175482", "turnover": "28506895.2", "trades": "926" }, { "date": "2022-11-09", "bid": "162.60", "ask": "163.00", "open": "164.90", "high": "165.60", "low": "160.70", "close": "163.30", "average": "163.0255", "volume": "170798", "turnover": "27845543.55", "trades": "1109" }, { "date": "2022-11-10", "bid": "170.20", "ask": "170.50", "open": "161.20", "high": "170.50", "low": "156.00", "close": "170.00", "average": "163.7862", "volume": "263079", "turnover": "43087997", "trades": "1661" }, { "date": "2022-11-11", "bid": "172.30", "ask": "172.60", "open": "172.00", "high": "173.20", "low": "167.40", "close": "172.90", "average": "170.975", "volume": "162333", "turnover": "27755208", "trades": "1178" }, { "date": "2022-11-14", "bid": "169.50", "ask": "169.60", "open": "174.90", "high": "175.00", "low": "168.90", "close": "169.50", "average": "170.6881", "volume": "145939", "turnover": "24910177.2", "trades": "1162" }, { "date": "2022-11-15", "bid": "170.60", "ask": "170.90", "open": "169.50", "high": "171.90", "low": "166.90", "close": "170.00", "average": "169.5398", "volume": "178860", "turnover": "30307957.35", "trades": "1081" }, { "date": "2022-11-16", "bid": "165.00", "ask": "168.90", "open": "167.60", "high": "169.50", "low": "165.50", "close": "165.60", "average": "167.7893", "volume": "266523", "turnover": "44720536.8", "trades": "1035" }, { "date": "2022-11-17", "bid": "165.80", "ask": "166.20", "open": "166.50", "high": "168.30", "low": "164.80", "close": "165.50", "average": "165.6628", "volume": "181799", "turnover": "30117333.4", "trades": "889" }, { "date": "2022-11-18", "bid": "168.00", "ask": "168.20", "open": "166.10", "high": "169.90", "low": "165.90", "close": "168.00", "average": "168.4136", "volume": "176776", "turnover": "29786119.15", "trades": "893" }, { "date": "2022-11-21", "bid": "168.70", "ask": "168.80", "open": "168.00", "high": "168.90", "low": "165.80", "close": "168.50", "average": "167.7036", "volume": "77532", "turnover": "13002354.05", "trades": "643" }, { "date": "2022-11-22", "bid": "171.50", "ask": "171.70", "open": "169.40", "high": "172.60", "low": "167.30", "close": "171.50", "average": "171.3112", "volume": "309372", "turnover": "52997453.9", "trades": "1354" }, { "date": "2022-11-23", "bid": "171.90", "ask": "172.10", "open": "171.50", "high": "172.60", "low": "170.70", "close": "171.90", "average": "171.8025", "volume": "71155", "turnover": "12224927.6", "trades": "574" }, { "date": "2022-11-24", "bid": "173.40", "ask": "173.90", "open": "172.60", "high": "175.20", "low": "171.00", "close": "173.30", "average": "173.0748", "volume": "143304", "turnover": "24803313.8", "trades": "1019" }, { "date": "2022-11-25", "bid": "175.80", "ask": "176.00", "open": "174.40", "high": "176.00", "low": "172.60", "close": "175.30", "average": "174.4378", "volume": "118728", "turnover": "20711263.45", "trades": "904" }, { "date": "2022-11-28", "bid": "173.00", "ask": "173.10", "open": "175.50", "high": "175.90", "low": "171.10", "close": "172.80", "average": "173.2256", "volume": "150769", "turnover": "26111227.2", "trades": "1230" }, { "date": "2022-11-29", "bid": "172.00", "ask": "172.20", "open": "172.80", "high": "175.60", "low": "171.80", "close": "171.80", "average": "173.0571", "volume": "351292", "turnover": "60793585.9", "trades": "895" }, { "date": "2022-11-30", "bid": "173.60", "ask": "173.80", "open": "171.80", "high": "175.50", "low": "171.80", "close": "172.30", "average": "172.4414", "volume": "1331541", "turnover": "229623565.75", "trades": "1417" }, { "date": "2022-12-01", "bid": "175.50", "ask": "175.70", "open": "175.60", "high": "178.10", "low": "175.40", "close": "176.00", "average": "176.454", "volume": "372792", "turnover": "65600950.65", "trades": "1087" }, { "date": "2022-12-02", "bid": "178.80", "ask": "179.20", "open": "175.90", "high": "179.80", "low": "174.40", "close": "179.30", "average": "178.0462", "volume": "162750", "turnover": "28975463.4", "trades": "1257" }, { "date": "2022-12-05", "bid": "178.70", "ask": "178.90", "open": "179.40", "high": "180.40", "low": "176.90", "close": "179.00", "average": "178.9002", "volume": "128470", "turnover": "22983265.25", "trades": "1215" }, { "date": "2022-12-06", "bid": "172.60", "ask": "172.80", "open": "179.00", "high": "180.40", "low": "172.00", "close": "172.30", "average": "175.7203", "volume": "180617", "turnover": "31743347.95", "trades": "1280" }, { "date": "2022-12-07", "bid": "171.80", "ask": "172.10", "open": "172.30", "high": "173.30", "low": "170.00", "close": "171.60", "average": "171.2285", "volume": "157380", "turnover": "26947102", "trades": "1332" }, { "date": "2022-12-08", "bid": "172.10", "ask": "172.30", "open": "171.00", "high": "172.80", "low": "169.40", "close": "171.90", "average": "171.0809", "volume": "161012", "turnover": "27546065.5", "trades": "731" }, { "date": "2022-12-09", "bid": "173.70", "ask": "174.00", "open": "171.90", "high": "174.60", "low": "171.00", "close": "173.90", "average": "173.2883", "volume": "73328", "turnover": "12706884.8", "trades": "559" }, { "date": "2022-12-12", "bid": "174.30", "ask": "174.50", "open": "173.00", "high": "174.40", "low": "170.80", "close": "173.80", "average": "173.1304", "volume": "101039", "turnover": "17492920.5", "trades": "681" }, { "date": "2022-12-13", "bid": "176.90", "ask": "177.20", "open": "174.50", "high": "179.10", "low": "172.00", "close": "177.00", "average": "176.2037", "volume": "211071", "turnover": "37062153.54", "trades": "887" }, { "date": "2022-12-14", "bid": "179.30", "ask": "179.60", "open": "177.00", "high": "181.00", "low": "175.50", "close": "179.10", "average": "178.5358", "volume": "95833", "turnover": "17109813.64", "trades": "737" }, { "date": "2022-12-15", "bid": "173.20", "ask": "173.40", "open": "177.00", "high": "179.30", "low": "173.10", "close": "173.50", "average": "176.0369", "volume": "102150", "turnover": "17982174.39", "trades": "615" }, { "date": "2022-12-16", "bid": "170.10", "ask": "170.40", "open": "173.50", "high": "173.70", "low": "169.20", "close": "170.10", "average": "170.8034", "volume": "95181", "turnover": "16257874", "trades": "567" }, { "date": "2022-12-19", "bid": "170.40", "ask": "170.70", "open": "171.00", "high": "172.10", "low": "167.00", "close": "170.70", "average": "169.6532", "volume": "124057", "turnover": "21035505.64", "trades": "836" }, { "date": "2022-12-20", "bid": "168.00", "ask": "168.30", "open": "170.70", "high": "171.90", "low": "168.00", "close": "169.10", "average": "169.3088", "volume": "171100", "turnover": "28969799.35", "trades": "829" }, { "date": "2022-12-21", "bid": "172.00", "ask": "172.30", "open": "168.30", "high": "172.50", "low": "168.30", "close": "172.30", "average": "171.3592", "volume": "179890", "turnover": "30787535.5", "trades": "380" }, { "date": "2022-12-22", "bid": "169.40", "ask": "169.80", "open": "172.90", "high": "173.40", "low": "168.30", "close": "169.50", "average": "170.9253", "volume": "63772", "turnover": "10900303.1", "trades": "454" }, { "date": "2022-12-23", "bid": "170.60", "ask": "170.90", "open": "169.50", "high": "172.30", "low": "169.30", "close": "170.60", "average": "170.8169", "volume": "56807", "turnover": "9703595.19", "trades": "466" }, { "date": "2022-12-27", "bid": "172.20", "ask": "172.60", "open": "171.60", "high": "173.70", "low": "170.90", "close": "172.00", "average": "172.0532", "volume": "54421", "turnover": "9363308.19", "trades": "410" }, { "date": "2022-12-28", "bid": "169.70", "ask": "170.00", "open": "175.00", "high": "175.00", "low": "169.70", "close": "170.10", "average": "171.0228", "volume": "69318", "turnover": "11855135.8", "trades": "551" }, { "date": "2022-12-29", "bid": "173.20", "ask": "173.30", "open": "170.10", "high": "173.60", "low": "168.50", "close": "173.60", "average": "171.5209", "volume": "86570", "turnover": "14847948.2", "trades": "701" }, { "date": "2022-12-30", "bid": "171.20", "ask": "171.70", "open": "173.50", "high": "174.00", "low": "170.90", "close": "170.90", "average": "172.3955", "volume": "62347", "turnover": "10748534.8", "trades": "582" }, { "date": "2023-01-02", "bid": "175.70", "ask": "175.90", "open": "172.00", "high": "176.00", "low": "171.80", "close": "176.00", "average": "174.4513", "volume": "78205", "turnover": "13643202.4", "trades": "643" }, { "date": "2023-01-03", "bid": "176.70", "ask": "176.90", "open": "176.00", "high": "179.10", "low": "174.90", "close": "176.80", "average": "177.0798", "volume": "91989", "turnover": "16289017.75", "trades": "878" }, { "date": "2023-01-04", "bid": "177.70", "ask": "178.00", "open": "179.30", "high": "179.30", "low": "175.80", "close": "178.50", "average": "177.1726", "volume": "299987", "turnover": "53149720.8", "trades": "1086" }, { "date": "2023-01-05", "bid": "180.80", "ask": "180.90", "open": "178.50", "high": "181.50", "low": "177.30", "close": "180.30", "average": "180.088", "volume": "60448", "turnover": "10886088.2", "trades": "551" }, { "date": "2023-01-09", "bid": "181.70", "ask": "182.60", "open": "182.40", "high": "185.00", "low": "181.40", "close": "182.10", "average": "183.0585", "volume": "104621", "turnover": "19152123.39", "trades": "993" }, { "date": "2023-01-10", "bid": "182.60", "ask": "183.30", "open": "182.10", "high": "183.00", "low": "178.80", "close": "182.70", "average": "181.7514", "volume": "88232", "turnover": "16036316.4", "trades": "916" }, { "date": "2023-01-11", "bid": "187.70", "ask": "188.00", "open": "182.70", "high": "189.80", "low": "182.70", "close": "187.70", "average": "186.7206", "volume": "235587", "turnover": "43991000.85", "trades": "1433" }, { "date": "2023-01-12", "bid": "191.80", "ask": "192.30", "open": "189.90", "high": "194.30", "low": "187.80", "close": "192.10", "average": "191.3496", "volume": "142851", "turnover": "27334487.4", "trades": "1225" }, { "date": "2023-01-13", "bid": "189.50", "ask": "189.90", "open": "195.40", "high": "195.40", "low": "189.20", "close": "189.70", "average": "191.9101", "volume": "501060", "turnover": "96158180.35", "trades": "1077" }, { "date": "2023-01-16", "bid": "191.20", "ask": "191.30", "open": "189.70", "high": "192.40", "low": "188.10", "close": "191.30", "average": "190.772", "volume": "88989", "turnover": "16977293.2", "trades": "761" }, { "date": "2023-01-17", "bid": "191.60", "ask": "191.80", "open": "191.30", "high": "191.90", "low": "189.40", "close": "191.70", "average": "190.83", "volume": "54496", "turnover": "10398376.5", "trades": "644" }, { "date": "2023-01-18", "bid": "192.90", "ask": "193.20", "open": "192.60", "high": "197.80", "low": "191.80", "close": "192.90", "average": "194.0526", "volume": "156612", "turnover": "30390598.8", "trades": "1124" }, { "date": "2023-01-19", "bid": "189.10", "ask": "189.40", "open": "191.40", "high": "192.30", "low": "188.50", "close": "189.20", "average": "190.1814", "volume": "164626", "turnover": "31315453", "trades": "757" }, { "date": "2023-01-20", "bid": "190.60", "ask": "191.00", "open": "190.00", "high": "192.10", "low": "189.40", "close": "191.30", "average": "190.8801", "volume": "50149", "turnover": "9572360.1", "trades": "579" }, { "date": "2023-01-23", "bid": "194.00", "ask": "194.10", "open": "192.10", "high": "194.10", "low": "191.50", "close": "194.10", "average": "193.0626", "volume": "40510", "turnover": "7820723.25", "trades": "445" }, { "date": "2023-01-24", "bid": "192.50", "ask": "192.70", "open": "194.40", "high": "195.20", "low": "191.10", "close": "192.50", "average": "192.6245", "volume": "69184", "turnover": "13326794.75", "trades": "771" }, { "date": "2023-01-25", "bid": "189.20", "ask": "189.50", "open": "192.40", "high": "193.40", "low": "188.70", "close": "189.50", "average": "190.0757", "volume": "118874", "turnover": "22594231.15", "trades": "780" }, { "date": "2023-01-26", "bid": "190.60", "ask": "191.10", "open": "189.50", "high": "191.60", "low": "188.10", "close": "190.90", "average": "190.3388", "volume": "66488", "turnover": "12656094.85", "trades": "642" }, { "date": "2023-01-27", "bid": "189.10", "ask": "189.40", "open": "191.00", "high": "191.50", "low": "187.50", "close": "189.60", "average": "189.3056", "volume": "73795", "turnover": "13969823.55", "trades": "932" }, { "date": "2023-01-30", "bid": "188.70", "ask": "189.10", "open": "189.00", "high": "189.40", "low": "185.30", "close": "188.60", "average": "188.1428", "volume": "66922", "turnover": "12590891.8", "trades": "661" }, { "date": "2023-01-31", "bid": "188.50", "ask": "189.00", "open": "188.00", "high": "189.00", "low": "187.00", "close": "188.40", "average": "188.1751", "volume": "74776", "turnover": "14070972.5", "trades": "550" }, { "date": "2023-02-01", "bid": "192.00", "ask": "192.40", "open": "190.00", "high": "193.00", "low": "189.10", "close": "192.10", "average": "191.9894", "volume": "81142", "turnover": "15578398", "trades": "708" }, { "date": "2023-02-02", "bid": "201.00", "ask": "201.40", "open": "193.50", "high": "202.80", "low": "193.50", "close": "201.80", "average": "199.467", "volume": "166426", "turnover": "33197037.8", "trades": "1081" }, { "date": "2023-02-03", "bid": "199.90", "ask": "200.20", "open": "200.20", "high": "202.20", "low": "197.70", "close": "200.40", "average": "200.3513", "volume": "64954", "turnover": "13013373.6", "trades": "609" }, { "date": "2023-02-06", "bid": "198.80", "ask": "199.20", "open": "200.00", "high": "200.20", "low": "197.30", "close": "199.20", "average": "198.9286", "volume": "56949", "turnover": "11328772.1", "trades": "603" }, { "date": "2023-02-07", "bid": "198.40", "ask": "198.90", "open": "200.00", "high": "201.80", "low": "197.40", "close": "198.70", "average": "199.4622", "volume": "63067", "turnover": "12579115.4", "trades": "538" }, { "date": "2023-02-08", "bid": "197.20", "ask": "197.70", "open": "200.80", "high": "200.80", "low": "196.30", "close": "197.10", "average": "198.2324", "volume": "73626", "turnover": "14595583.25", "trades": "621" }, { "date": "2023-02-09", "bid": "201.20", "ask": "202.60", "open": "199.60", "high": "203.00", "low": "198.10", "close": "203.00", "average": "200.0208", "volume": "526275", "turnover": "105266359.25", "trades": "1254" }, { "date": "2023-02-10", "bid": "193.50", "ask": "193.80", "open": "195.40", "high": "201.00", "low": "180.60", "close": "193.30", "average": "188.1366", "volume": "485253", "turnover": "91262048.65", "trades": "2834" }, { "date": "2023-02-13", "bid": "197.60", "ask": "198.30", "open": "194.30", "high": "200.00", "low": "193.40", "close": "197.60", "average": "197.2456", "volume": "113723", "turnover": "22430686.1", "trades": "953" }, { "date": "2023-02-14", "bid": "195.30", "ask": "195.60", "open": "199.80", "high": "200.60", "low": "194.50", "close": "195.50", "average": "197.3822", "volume": "121608", "turnover": "24004887.45", "trades": "981" }, { "date": "2023-02-15", "bid": "194.80", "ask": "195.10", "open": "195.50", "high": "196.10", "low": "193.10", "close": "194.90", "average": "194.7882", "volume": "65718", "turnover": "12801094.95", "trades": "636" }, { "date": "2023-02-16", "bid": "194.70", "ask": "194.90", "open": "197.00", "high": "197.70", "low": "193.60", "close": "195.20", "average": "195.2606", "volume": "76504", "turnover": "14938165.5", "trades": "567" }, { "date": "2023-02-17", "bid": "192.00", "ask": "192.40", "open": "193.00", "high": "194.10", "low": "191.60", "close": "192.10", "average": "192.7225", "volume": "138927", "turnover": "26774705.8", "trades": "1069" }, { "date": "2023-02-20", "bid": "190.70", "ask": "190.90", "open": "193.10", "high": "194.30", "low": "190.30", "close": "191.20", "average": "192.2978", "volume": "150307", "turnover": "28903506.7", "trades": "600" }, { "date": "2023-02-21", "bid": "186.40", "ask": "186.80", "open": "190.00", "high": "191.30", "low": "186.00", "close": "186.80", "average": "187.7961", "volume": "136293", "turnover": "25595545.35", "trades": "944" }, { "date": "2023-02-22", "bid": "185.60", "ask": "186.00", "open": "186.10", "high": "187.70", "low": "182.50", "close": "186.50", "average": "185.1303", "volume": "414196", "turnover": "76680437.65", "trades": "1271" }, { "date": "2023-02-23", "bid": "186.20", "ask": "186.60", "open": "187.80", "high": "188.80", "low": "186.10", "close": "186.50", "average": "186.9077", "volume": "489132", "turnover": "91422568.6", "trades": "728" }, { "date": "2023-02-24", "bid": "180.90", "ask": "181.20", "open": "186.50", "high": "187.30", "low": "180.40", "close": "181.30", "average": "182.891", "volume": "558306", "turnover": "102110220.2", "trades": "1040" }, { "date": "2023-02-27", "bid": "182.30", "ask": "182.50", "open": "182.10", "high": "184.10", "low": "182.00", "close": "182.50", "average": "182.9664", "volume": "509628", "turnover": "93244921.7", "trades": "1642" }, { "date": "2023-02-28", "bid": "181.30", "ask": "181.40", "open": "182.50", "high": "182.50", "low": "179.90", "close": "180.90", "average": "181.0692", "volume": "211815", "turnover": "38353724.1", "trades": "1100" }, { "date": "2023-03-01", "bid": "183.80", "ask": "184.20", "open": "181.00", "high": "185.30", "low": "181.00", "close": "184.00", "average": "183.9978", "volume": "101673", "turnover": "18707584.5", "trades": "667" }, { "date": "2023-03-02", "bid": "183.80", "ask": "184.10", "open": "184.00", "high": "185.30", "low": "182.50", "close": "184.00", "average": "183.7023", "volume": "75570", "turnover": "13882270.15", "trades": "602" }, { "date": "2023-03-03", "bid": "185.90", "ask": "186.30", "open": "185.20", "high": "186.80", "low": "184.50", "close": "185.80", "average": "185.8322", "volume": "41893", "turnover": "7786210", "trades": "321" }, { "date": "2023-03-06", "bid": "186.50", "ask": "187.20", "open": "185.90", "high": "187.80", "low": "185.30", "close": "186.70", "average": "186.6694", "volume": "49271", "turnover": "9197497.6", "trades": "417" }, { "date": "2023-03-07", "bid": "183.20", "ask": "183.50", "open": "187.40", "high": "187.40", "low": "183.10", "close": "183.50", "average": "184.5302", "volume": "77017", "turnover": "14211672.3", "trades": "481" }, { "date": "2023-03-08", "bid": "183.40", "ask": "183.60", "open": "182.00", "high": "185.60", "low": "182.00", "close": "183.60", "average": "183.8371", "volume": "50524", "turnover": "9287762.94", "trades": "470" }, { "date": "2023-03-09", "bid": "181.90", "ask": "182.20", "open": "184.00", "high": "184.20", "low": "179.20", "close": "181.70", "average": "181.0514", "volume": "139461", "turnover": "25246578.15", "trades": "1267" }, { "date": "2023-03-10", "bid": "177.40", "ask": "177.90", "open": "178.90", "high": "180.40", "low": "176.10", "close": "178.10", "average": "178.2879", "volume": "86024", "turnover": "15341677.6", "trades": "524" }, { "date": "2023-03-13", "bid": "172.30", "ask": "173.00", "open": "179.00", "high": "179.30", "low": "171.00", "close": "172.90", "average": "173.0033", "volume": "91163", "turnover": "15771511", "trades": "770" }, { "date": "2023-03-14", "bid": "174.00", "ask": "174.50", "open": "172.90", "high": "175.80", "low": "171.40", "close": "173.60", "average": "173.7573", "volume": "84964", "turnover": "14763911.6", "trades": "562" }, { "date": "2023-03-15", "bid": "166.60", "ask": "167.00", "open": "175.00", "high": "175.00", "low": "166.10", "close": "166.20", "average": "168.0616", "volume": "256041", "turnover": "43025923", "trades": "805" }, { "date": "2023-03-16", "bid": "165.90", "ask": "166.20", "open": "167.00", "high": "168.00", "low": "163.30", "close": "166.20", "average": "165.2337", "volume": "250937", "turnover": "41466789", "trades": "1536" }, { "date": "2023-03-17", "bid": "167.60", "ask": "167.80", "open": "166.00", "high": "172.70", "low": "166.00", "close": "168.00", "average": "169.4515", "volume": "265693", "turnover": "45023064.95", "trades": "1257" }, { "date": "2023-03-20", "bid": "178.60", "ask": "179.30", "open": "167.30", "high": "179.90", "low": "164.20", "close": "178.30", "average": "174.2241", "volume": "282710", "turnover": "49253787.55", "trades": "1684" }, { "date": "2023-03-21", "bid": "174.00", "ask": "174.30", "open": "178.00", "high": "181.00", "low": "173.80", "close": "174.10", "average": "177.2426", "volume": "221653", "turnover": "39285291.79", "trades": "893" }, { "date": "2023-03-22", "bid": "172.80", "ask": "173.60", "open": "173.80", "high": "174.90", "low": "172.10", "close": "173.80", "average": "173.5059", "volume": "161973", "turnover": "28103273.85", "trades": "700" }, { "date": "2023-03-23", "bid": "174.50", "ask": "174.80", "open": "175.90", "high": "176.00", "low": "172.00", "close": "174.60", "average": "174.5078", "volume": "59432", "turnover": "10371314.3", "trades": "454" }, { "date": "2023-03-24", "bid": "174.00", "ask": "174.20", "open": "174.20", "high": "174.60", "low": "171.80", "close": "173.40", "average": "173.2879", "volume": "160691", "turnover": "27844212.65", "trades": "909" }, { "date": "2023-03-27", "bid": "173.40", "ask": "173.60", "open": "175.00", "high": "177.50", "low": "173.00", "close": "173.00", "average": "174.29", "volume": "198505", "turnover": "34596627.2", "trades": "825" }, { "date": "2023-03-28", "bid": "175.90", "ask": "176.30", "open": "173.00", "high": "178.80", "low": "173.00", "close": "176.00", "average": "175.2719", "volume": "736136", "turnover": "129024031.8", "trades": "1086" }, { "date": "2023-03-29", "bid": "180.50", "ask": "180.90", "open": "177.00", "high": "180.90", "low": "175.40", "close": "180.90", "average": "179.7206", "volume": "129759", "turnover": "23304006.72", "trades": "747" }, { "date": "2023-03-30", "bid": "186.30", "ask": "186.40", "open": "182.00", "high": "186.70", "low": "181.90", "close": "186.70", "average": "186.0345", "volume": "277163", "turnover": "51560358.4", "trades": "806" }, { "date": "2023-03-31", "bid": "186.30", "ask": "186.60", "open": "186.70", "high": "188.10", "low": "184.80", "close": "186.70", "average": "186.7303", "volume": "182236", "turnover": "34028931.6", "trades": "610" }, { "date": "2023-04-03", "bid": "185.40", "ask": "185.60", "open": "186.50", "high": "186.50", "low": "183.50", "close": "185.70", "average": "185.2156", "volume": "78210", "turnover": "14485941.2", "trades": "409" }, { "date": "2023-04-04", "bid": "188.60", "ask": "189.10", "open": "185.70", "high": "190.50", "low": "185.60", "close": "188.90", "average": "188.1435", "volume": "288069", "turnover": "54293901.85", "trades": "1078" }, { "date": "2023-04-05", "bid": "184.50", "ask": "184.80", "open": "189.60", "high": "189.70", "low": "183.10", "close": "184.50", "average": "185.1814", "volume": "119966", "turnover": "22213360.5", "trades": "766" }, { "date": "2023-04-06", "bid": "183.20", "ask": "183.60", "open": "184.00", "high": "185.30", "low": "182.60", "close": "183.50", "average": "183.5084", "volume": "24135", "turnover": "4429032.95", "trades": "260" }, { "date": "2023-04-11", "bid": "184.00", "ask": "184.40", "open": "183.50", "high": "185.40", "low": "183.40", "close": "183.70", "average": "184.0493", "volume": "99970", "turnover": "18394707.95", "trades": "625" }, { "date": "2023-04-12", "bid": "187.40", "ask": "187.60", "open": "185.80", "high": "189.30", "low": "185.30", "close": "187.20", "average": "187.223", "volume": "111239", "turnover": "20826520.7", "trades": "860" }, { "date": "2023-04-13", "bid": "186.00", "ask": "186.40", "open": "187.40", "high": "189.40", "low": "185.00", "close": "186.20", "average": "186.7584", "volume": "51456", "turnover": "9609841.3", "trades": "469" }, { "date": "2023-04-14", "bid": "192.60", "ask": "192.80", "open": "188.10", "high": "194.40", "low": "186.70", "close": "191.90", "average": "192.0225", "volume": "128881", "turnover": "24746606.85", "trades": "944" }, { "date": "2023-04-17", "bid": "192.40", "ask": "192.90", "open": "191.90", "high": "193.80", "low": "191.70", "close": "192.20", "average": "192.756", "volume": "95417", "turnover": "18389680.25", "trades": "668" }, { "date": "2023-04-18", "bid": "193.90", "ask": "194.10", "open": "192.00", "high": "196.20", "low": "192.00", "close": "193.50", "average": "194.6386", "volume": "98121", "turnover": "19098360.25", "trades": "586" }, { "date": "2023-04-19", "bid": "192.90", "ask": "193.20", "open": "194.00", "high": "196.70", "low": "191.40", "close": "193.20", "average": "193.5115", "volume": "103391", "turnover": "20007096.85", "trades": "798" }, { "date": "2023-04-20", "bid": "189.60", "ask": "189.70", "open": "193.20", "high": "193.40", "low": "188.40", "close": "189.30", "average": "189.6627", "volume": "96146", "turnover": "18235288.45", "trades": "702" }, { "date": "2023-04-21", "bid": "183.00", "ask": "183.20", "open": "189.30", "high": "189.40", "low": "181.80", "close": "183.30", "average": "185.2252", "volume": "147111", "turnover": "27251158.65", "trades": "1049" }, { "date": "2023-04-24", "bid": "184.50", "ask": "185.00", "open": "183.00", "high": "184.80", "low": "182.20", "close": "184.50", "average": "184.1437", "volume": "26205", "turnover": "4825549.2", "trades": "327" }, { "date": "2023-04-25", "bid": "183.80", "ask": "184.20", "open": "184.50", "high": "184.60", "low": "182.50", "close": "183.80", "average": "183.7333", "volume": "78414", "turnover": "14406734.9", "trades": "523" }, { "date": "2023-04-26", "bid": "183.00", "ask": "183.70", "open": "184.50", "high": "184.50", "low": "180.30", "close": "183.30", "average": "182.2156", "volume": "80492", "turnover": "14667069.15", "trades": "643" }, { "date": "2023-04-27", "bid": "193.80", "ask": "194.20", "open": "183.30", "high": "205.00", "low": "179.40", "close": "194.30", "average": "195.293", "volume": "566888", "turnover": "109505104", "trades": "2199" }, { "date": "2023-04-28", "bid": "191.70", "ask": "192.10", "open": "194.20", "high": "197.40", "low": "191.20", "close": "192.50", "average": "193.1914", "volume": "254096", "turnover": "49087840.4", "trades": "1314" }, { "date": "2023-05-02", "bid": "192.50", "ask": "192.80", "open": "193.40", "high": "196.70", "low": "191.60", "close": "192.10", "average": "193.1001", "volume": "129789", "turnover": "25062525.95", "trades": "1101" }, { "date": "2023-05-03", "bid": "190.30", "ask": "190.60", "open": "194.00", "high": "194.00", "low": "189.80", "close": "190.10", "average": "190.8211", "volume": "85330", "turnover": "16283501.3", "trades": "690" }, { "date": "2023-05-04", "bid": "191.10", "ask": "191.50", "open": "190.20", "high": "191.30", "low": "188.00", "close": "190.80", "average": "190.1454", "volume": "74321", "turnover": "14131736.5", "trades": "517" }, { "date": "2023-05-05", "bid": "193.20", "ask": "193.60", "open": "191.00", "high": "194.20", "low": "190.20", "close": "194.20", "average": "192.7168", "volume": "44989", "turnover": "8670023.5", "trades": "544" }, { "date": "2023-05-08", "bid": "193.60", "ask": "194.10", "open": "194.20", "high": "197.10", "low": "192.50", "close": "194.30", "average": "194.7318", "volume": "84815", "turnover": "16514899.8", "trades": "710" }, { "date": "2023-05-09", "bid": "190.50", "ask": "190.80", "open": "194.20", "high": "194.20", "low": "188.30", "close": "190.90", "average": "190.3175", "volume": "77179", "turnover": "14685816.6", "trades": "666" }, { "date": "2023-05-10", "bid": "187.40", "ask": "187.80", "open": "190.90", "high": "192.00", "low": "184.80", "close": "187.60", "average": "188.1776", "volume": "164761", "turnover": "31004335", "trades": "629" }, { "date": "2023-05-11", "bid": "189.50", "ask": "190.10", "open": "187.60", "high": "190.10", "low": "187.10", "close": "190.10", "average": "189.0057", "volume": "37355", "turnover": "7060218.4", "trades": "420" }, { "date": "2023-05-12", "bid": "188.10", "ask": "188.50", "open": "190.50", "high": "191.30", "low": "187.70", "close": "188.60", "average": "188.7702", "volume": "32655", "turnover": "6164289.8", "trades": "344" }, { "date": "2023-05-15", "bid": "181.20", "ask": "181.50", "open": "187.60", "high": "188.60", "low": "181.20", "close": "182.00", "average": "183.9443", "volume": "170010", "turnover": "31265235.4", "trades": "1096" }, { "date": "2023-05-16", "bid": "177.50", "ask": "177.80", "open": "181.50", "high": "183.00", "low": "177.10", "close": "177.90", "average": "178.989", "volume": "89838", "turnover": "16085149.25", "trades": "764" }, { "date": "2023-05-17", "bid": "178.10", "ask": "178.40", "open": "177.70", "high": "180.10", "low": "176.00", "close": "178.10", "average": "178.3893", "volume": "39017", "turnover": "6960222.9", "trades": "397" }, { "date": "2023-05-19", "bid": "183.10", "ask": "183.50", "open": "183.10", "high": "184.20", "low": "179.80", "close": "183.40", "average": "182.808", "volume": "61422", "turnover": "11228422.6", "trades": "645" }, { "date": "2023-05-22", "bid": "178.70", "ask": "179.00", "open": "182.50", "high": "182.50", "low": "178.40", "close": "179.00", "average": "179.4455", "volume": "53419", "turnover": "9585768.94", "trades": "530" }, { "date": "2023-05-23", "bid": "177.70", "ask": "178.00", "open": "178.70", "high": "180.10", "low": "177.60", "close": "178.20", "average": "178.686", "volume": "35363", "turnover": "6318887.2", "trades": "359" }, { "date": "2023-05-24", "bid": "173.30", "ask": "173.60", "open": "177.00", "high": "177.00", "low": "172.50", "close": "173.70", "average": "173.7049", "volume": "113730", "turnover": "19756603.3", "trades": "893" }, { "date": "2023-05-25", "bid": "170.60", "ask": "171.20", "open": "173.70", "high": "175.20", "low": "170.60", "close": "171.30", "average": "172.2532", "volume": "80286", "turnover": "13833840.85", "trades": "682" }, { "date": "2023-05-26", "bid": "173.30", "ask": "173.70", "open": "171.30", "high": "174.20", "low": "169.60", "close": "173.60", "average": "172.5848", "volume": "68928", "turnover": "11893248.6", "trades": "565" }, { "date": "2023-05-29", "bid": "170.80", "ask": "171.10", "open": "173.60", "high": "175.30", "low": "170.70", "close": "171.30", "average": "172.1702", "volume": "26296", "turnover": "4527387.7", "trades": "325" }, { "date": "2023-05-30", "bid": "170.80", "ask": "171.20", "open": "171.90", "high": "171.90", "low": "169.40", "close": "170.90", "average": "170.8935", "volume": "121357", "turnover": "20739002.6", "trades": "775" }, { "date": "2023-05-31", "bid": "164.50", "ask": "164.80", "open": "169.00", "high": "169.70", "low": "163.50", "close": "164.70", "average": "165.2652", "volume": "200097", "turnover": "33071992.7", "trades": "914" }, { "date": "2023-06-01", "bid": "168.10", "ask": "168.30", "open": "167.60", "high": "168.50", "low": "166.10", "close": "168.00", "average": "167.7559", "volume": "67263", "turnover": "11284314.2", "trades": "585" }, { "date": "2023-06-02", "bid": "175.70", "ask": "176.10", "open": "169.00", "high": "176.70", "low": "169.00", "close": "175.70", "average": "173.8177", "volume": "135206", "turnover": "23472460.95", "trades": "1051" }, { "date": "2023-06-05", "bid": "173.50", "ask": "173.80", "open": "175.00", "high": "176.10", "low": "172.80", "close": "173.70", "average": "173.8654", "volume": "71148", "turnover": "12370531.95", "trades": "570" }, { "date": "2023-06-07", "bid": "176.40", "ask": "176.70", "open": "173.10", "high": "176.90", "low": "172.80", "close": "176.40", "average": "175.3781", "volume": "78428", "turnover": "13760874.75", "trades": "570" }, { "date": "2023-06-08", "bid": "169.70", "ask": "169.90", "open": "176.00", "high": "176.00", "low": "169.50", "close": "169.70", "average": "171.2731", "volume": "112326", "turnover": "19189262.85", "trades": "639" }, { "date": "2023-06-09", "bid": "167.50", "ask": "167.80", "open": "169.20", "high": "170.50", "low": "167.10", "close": "167.70", "average": "168.1684", "volume": "743674", "turnover": "125233128.35", "trades": "1606" }, { "date": "2023-06-12", "bid": "166.70", "ask": "167.00", "open": "168.30", "high": "169.30", "low": "166.30", "close": "166.50", "average": "166.9662", "volume": "274211", "turnover": "45784982.25", "trades": "832" }, { "date": "2023-06-13", "bid": "165.90", "ask": "166.10", "open": "168.00", "high": "168.30", "low": "165.30", "close": "165.90", "average": "166.1395", "volume": "171979", "turnover": "28583358.5", "trades": "884" }, { "date": "2023-06-14", "bid": "164.50", "ask": "164.70", "open": "165.90", "high": "165.90", "low": "164.30", "close": "164.50", "average": "164.7943", "volume": "116570", "turnover": "19216278.7", "trades": "748" }, { "date": "2023-06-15", "bid": "164.10", "ask": "164.30", "open": "163.00", "high": "165.20", "low": "161.70", "close": "164.00", "average": "163.1785", "volume": "1682720", "turnover": "274405742.89", "trades": "1059" }, { "date": "2023-06-16", "bid": "167.20", "ask": "167.50", "open": "165.50", "high": "170.60", "low": "165.00", "close": "167.40", "average": "167.582", "volume": "256284", "turnover": "42948592.95", "trades": "1020" }, { "date": "2023-06-19", "bid": "168.70", "ask": "169.10", "open": "165.40", "high": "169.10", "low": "163.70", "close": "168.50", "average": "166.4287", "volume": "786488", "turnover": "130895573.15", "trades": "962" }, { "date": "2023-06-20", "bid": "162.80", "ask": "163.00", "open": "168.00", "high": "168.70", "low": "162.20", "close": "163.00", "average": "163.4899", "volume": "108670", "turnover": "17770030.05", "trades": "724" }, { "date": "2023-06-21", "bid": "160.80", "ask": "161.00", "open": "162.90", "high": "162.90", "low": "160.70", "close": "161.10", "average": "161.2106", "volume": "94686", "turnover": "15264747.05", "trades": "696" }, { "date": "2023-06-22", "bid": "159.40", "ask": "159.50", "open": "160.10", "high": "161.10", "low": "158.90", "close": "159.70", "average": "159.8694", "volume": "204303", "turnover": "32654456.4", "trades": "905" }, { "date": "2023-06-26", "bid": "160.30", "ask": "160.70", "open": "159.40", "high": "160.70", "low": "158.20", "close": "160.70", "average": "159.8328", "volume": "61352", "turnover": "9805692.05", "trades": "515" }, { "date": "2023-06-27", "bid": "160.50", "ask": "160.80", "open": "160.00", "high": "160.90", "low": "159.40", "close": "160.90", "average": "160.3519", "volume": "31120", "turnover": "4990149.8", "trades": "320" }, { "date": "2023-06-28", "bid": "157.80", "ask": "158.10", "open": "160.00", "high": "160.00", "low": "155.40", "close": "158.30", "average": "157.9484", "volume": "193765", "turnover": "30604528.1", "trades": "1184" }, { "date": "2023-06-29", "bid": "157.00", "ask": "157.40", "open": "159.70", "high": "159.90", "low": "157.20", "close": "157.50", "average": "158.393", "volume": "87701", "turnover": "13891212.7", "trades": "798" }, { "date": "2023-06-30", "bid": "159.10", "ask": "159.30", "open": "157.90", "high": "161.70", "low": "157.80", "close": "159.20", "average": "159.6825", "volume": "112349", "turnover": "17937916.89", "trades": "851" }, { "date": "2023-07-03", "bid": "157.10", "ask": "157.40", "open": "159.40", "high": "160.00", "low": "156.90", "close": "157.10", "average": "157.6507", "volume": "85796", "turnover": "13525800.4", "trades": "565" }, { "date": "2023-07-04", "bid": "159.10", "ask": "159.30", "open": "157.10", "high": "159.60", "low": "156.40", "close": "159.10", "average": "158.8427", "volume": "75089", "turnover": "11927116.15", "trades": "503" }, { "date": "2023-07-05", "bid": "155.10", "ask": "155.40", "open": "158.00", "high": "158.30", "low": "154.80", "close": "155.50", "average": "155.8175", "volume": "108250", "turnover": "16867534.1", "trades": "575" }, { "date": "2023-07-06", "bid": "152.10", "ask": "152.40", "open": "155.40", "high": "155.50", "low": "151.90", "close": "152.10", "average": "153.1017", "volume": "81839", "turnover": "12528164.55", "trades": "774" }, { "date": "2023-07-07", "bid": "153.80", "ask": "154.00", "open": "153.50", "high": "154.00", "low": "150.80", "close": "153.90", "average": "152.8238", "volume": "104989", "turnover": "16033252.15", "trades": "805" }, { "date": "2023-07-10", "bid": "150.90", "ask": "151.10", "open": "152.50", "high": "153.50", "low": "151.00", "close": "151.00", "average": "151.8387", "volume": "46583", "turnover": "7073151.4", "trades": "462" }, { "date": "2023-07-11", "bid": "152.10", "ask": "152.20", "open": "151.60", "high": "153.00", "low": "150.50", "close": "152.00", "average": "151.9343", "volume": "59440", "turnover": "9031079.19", "trades": "622" }, { "date": "2023-07-12", "bid": "156.20", "ask": "156.40", "open": "152.00", "high": "156.60", "low": "150.80", "close": "155.90", "average": "153.8746", "volume": "138784", "turnover": "21356929.6", "trades": "968" }, { "date": "2023-07-13", "bid": "155.10", "ask": "155.30", "open": "157.00", "high": "157.00", "low": "154.40", "close": "154.90", "average": "155.2898", "volume": "396743", "turnover": "61601135", "trades": "557" }, { "date": "2023-07-14", "bid": "155.90", "ask": "156.10", "open": "156.00", "high": "156.60", "low": "154.10", "close": "155.70", "average": "155.328", "volume": "307849", "turnover": "47818630.45", "trades": "756" }, { "date": "2023-07-17", "bid": "151.20", "ask": "151.40", "open": "155.00", "high": "155.30", "low": "150.60", "close": "151.40", "average": "152.9383", "volume": "163636", "turnover": "25025481.3", "trades": "1225" }, { "date": "2023-07-18", "bid": "148.20", "ask": "149.10", "open": "138.50", "high": "149.10", "low": "134.50", "close": "148.30", "average": "142.8046", "volume": "381743", "turnover": "54516621.6", "trades": "2565" }, { "date": "2023-07-19", "bid": "146.50", "ask": "146.70", "open": "148.30", "high": "148.30", "low": "142.40", "close": "146.30", "average": "144.9525", "volume": "181861", "turnover": "26360982.1", "trades": "1555" }, { "date": "2023-07-20", "bid": "147.00", "ask": "147.20", "open": "145.50", "high": "148.00", "low": "143.90", "close": "146.90", "average": "146.4621", "volume": "113999", "turnover": "16698165.9", "trades": "886" }, { "date": "2023-07-21", "bid": "144.90", "ask": "145.10", "open": "145.50", "high": "147.80", "low": "144.60", "close": "145.10", "average": "145.8847", "volume": "86286", "turnover": "12587804.4", "trades": "696" }, { "date": "2023-07-24", "bid": "145.60", "ask": "146.10", "open": "144.00", "high": "146.90", "low": "144.00", "close": "146.00", "average": "145.9852", "volume": "50941", "turnover": "7436542.1", "trades": "510" }, { "date": "2023-07-25", "bid": "147.80", "ask": "148.00", "open": "146.60", "high": "148.20", "low": "145.20", "close": "148.20", "average": "147.5481", "volume": "68508", "turnover": "10108238.69", "trades": "592" }, { "date": "2023-07-26", "bid": "146.30", "ask": "146.50", "open": "148.20", "high": "148.20", "low": "145.60", "close": "146.30", "average": "146.5477", "volume": "48551", "turnover": "7114998.2", "trades": "628" }, { "date": "2023-07-27", "bid": "146.90", "ask": "147.20", "open": "147.30", "high": "148.20", "low": "146.50", "close": "146.90", "average": "147.1747", "volume": "42778", "turnover": "6295840.6", "trades": "515" }, { "date": "2023-07-28", "bid": "146.40", "ask": "146.70", "open": "146.90", "high": "147.20", "low": "145.40", "close": "146.60", "average": "146.5036", "volume": "59259", "turnover": "8681665.69", "trades": "523" }, { "date": "2023-07-31", "bid": "146.30", "ask": "146.50", "open": "146.60", "high": "147.30", "low": "145.40", "close": "146.10", "average": "146.446", "volume": "56634", "turnover": "8293858.4", "trades": "537" }, { "date": "2023-08-01", "bid": "144.20", "ask": "144.50", "open": "145.80", "high": "145.80", "low": "143.80", "close": "144.10", "average": "144.3574", "volume": "59751", "turnover": "8625481.9", "trades": "597" }, { "date": "2023-08-02", "bid": "143.90", "ask": "144.10", "open": "144.00", "high": "145.20", "low": "143.40", "close": "144.00", "average": "144.0941", "volume": "76171", "turnover": "10973021.6", "trades": "558" }, { "date": "2023-08-03", "bid": "143.40", "ask": "143.50", "open": "144.00", "high": "144.70", "low": "143.40", "close": "143.40", "average": "143.7066", "volume": "39847", "turnover": "5726383.35", "trades": "345" }, { "date": "2023-08-04", "bid": "143.60", "ask": "143.80", "open": "143.00", "high": "144.40", "low": "142.60", "close": "143.60", "average": "143.4652", "volume": "39978", "turnover": "5735468.5", "trades": "440" }, { "date": "2023-08-07", "bid": "144.00", "ask": "144.40", "open": "142.50", "high": "144.30", "low": "142.40", "close": "144.00", "average": "143.174", "volume": "62304", "turnover": "8920314.69", "trades": "482" }, { "date": "2023-08-08", "bid": "143.40", "ask": "143.70", "open": "143.00", "high": "143.80", "low": "141.80", "close": "143.50", "average": "143.1396", "volume": "90561", "turnover": "12962869.1", "trades": "630" }, { "date": "2023-08-09", "bid": "145.00", "ask": "145.10", "open": "143.60", "high": "145.90", "low": "143.60", "close": "145.00", "average": "145.1927", "volume": "88165", "turnover": "12799676.6", "trades": "648" }, { "date": "2023-08-10", "bid": "145.70", "ask": "145.90", "open": "145.40", "high": "146.30", "low": "144.40", "close": "145.80", "average": "145.4639", "volume": "53896", "turnover": "7839626.2", "trades": "441" }, { "date": "2023-08-11", "bid": "144.60", "ask": "145.00", "open": "146.50", "high": "146.50", "low": "144.60", "close": "144.80", "average": "145.1606", "volume": "58108", "turnover": "8436509.94", "trades": "522" }, { "date": "2023-08-14", "bid": "148.70", "ask": "148.90", "open": "148.00", "high": "151.40", "low": "148.00", "close": "148.80", "average": "149.5847", "volume": "224660", "turnover": "33607805.4", "trades": "1287" }, { "date": "2023-08-15", "bid": "145.10", "ask": "145.30", "open": "148.80", "high": "148.80", "low": "145.10", "close": "145.10", "average": "146.2392", "volume": "99806", "turnover": "14595791.7", "trades": "957" }, { "date": "2023-08-16", "bid": "145.10", "ask": "145.40", "open": "145.00", "high": "146.00", "low": "144.20", "close": "145.20", "average": "144.9475", "volume": "56674", "turnover": "8214938.9", "trades": "460" }, { "date": "2023-08-17", "bid": "141.10", "ask": "141.30", "open": "144.50", "high": "144.50", "low": "140.90", "close": "140.90", "average": "142.268", "volume": "101748", "turnover": "14475622.8", "trades": "1010" }, { "date": "2023-08-18", "bid": "140.00", "ask": "140.20", "open": "140.90", "high": "142.00", "low": "139.20", "close": "140.00", "average": "140.2692", "volume": "79441", "turnover": "11141629.8", "trades": "703" }, { "date": "2023-08-21", "bid": "138.70", "ask": "138.90", "open": "140.00", "high": "141.80", "low": "138.60", "close": "138.70", "average": "140.2897", "volume": "130817", "turnover": "18351950.85", "trades": "710" }, { "date": "2023-08-22", "bid": "140.70", "ask": "140.80", "open": "138.70", "high": "141.30", "low": "138.20", "close": "140.90", "average": "140.3793", "volume": "193034", "turnover": "27097953", "trades": "671" }, { "date": "2023-08-23", "bid": "140.10", "ask": "140.30", "open": "141.00", "high": "141.00", "low": "139.20", "close": "140.30", "average": "140.2544", "volume": "46629", "turnover": "6539923.5", "trades": "451" }, { "date": "2023-08-24", "bid": "138.90", "ask": "139.10", "open": "140.50", "high": "142.00", "low": "138.90", "close": "138.90", "average": "139.7488", "volume": "56402", "turnover": "7882097.9", "trades": "441" }, { "date": "2023-08-25", "bid": "139.50", "ask": "139.80", "open": "138.60", "high": "142.00", "low": "138.30", "close": "140.00", "average": "140.4527", "volume": "56497", "turnover": "7936162.95", "trades": "589" }, { "date": "2023-08-28", "bid": "143.60", "ask": "143.80", "open": "140.00", "high": "144.30", "low": "140.00", "close": "143.90", "average": "142.8646", "volume": "57950", "turnover": "8279152.55", "trades": "472" }, { "date": "2023-08-29", "bid": "142.80", "ask": "143.10", "open": "144.90", "high": "144.90", "low": "142.60", "close": "143.20", "average": "143.4227", "volume": "71380", "turnover": "10236399.4", "trades": "548" }, { "date": "2023-08-30", "bid": "140.90", "ask": "141.40", "open": "143.90", "high": "143.90", "low": "140.90", "close": "141.50", "average": "142.0351", "volume": "72341", "turnover": "10272187.3", "trades": "514" }, { "date": "2023-08-31", "bid": "143.90", "ask": "144.20", "open": "141.50", "high": "144.40", "low": "141.00", "close": "144.20", "average": "143.7456", "volume": "109024", "turnover": "15670994.55", "trades": "623" }, { "date": "2023-09-01", "bid": "143.10", "ask": "143.30", "open": "144.50", "high": "144.50", "low": "141.70", "close": "143.30", "average": "143.3153", "volume": "109089", "turnover": "15634122.8", "trades": "779" }, { "date": "2023-09-04", "bid": "142.60", "ask": "142.80", "open": "143.30", "high": "145.00", "low": "142.50", "close": "142.60", "average": "143.7303", "volume": "245433", "turnover": "35275040.35", "trades": "637" }, { "date": "2023-09-05", "bid": "142.10", "ask": "142.30", "open": "142.60", "high": "143.60", "low": "141.70", "close": "142.70", "average": "141.9543", "volume": "329063", "turnover": "46711928.8", "trades": "416" }, { "date": "2023-09-06", "bid": "139.80", "ask": "140.00", "open": "142.70", "high": "142.70", "low": "139.50", "close": "140.10", "average": "140.5181", "volume": "100610", "turnover": "14136454.2", "trades": "678" }, { "date": "2023-09-07", "bid": "139.00", "ask": "139.10", "open": "139.60", "high": "139.60", "low": "137.00", "close": "139.00", "average": "138.4335", "volume": "117778", "turnover": "16300551.3", "trades": "866" }, { "date": "2023-09-08", "bid": "138.80", "ask": "139.00", "open": "139.00", "high": "139.40", "low": "137.50", "close": "139.00", "average": "138.6838", "volume": "67818", "turnover": "9406529.8", "trades": "543" }, { "date": "2023-09-11", "bid": "136.70", "ask": "136.90", "open": "138.00", "high": "139.00", "low": "135.50", "close": "136.70", "average": "136.7417", "volume": "171258", "turnover": "23416503.2", "trades": "1007" }, { "date": "2023-09-12", "bid": "134.90", "ask": "135.10", "open": "136.50", "high": "137.50", "low": "134.80", "close": "134.80", "average": "136.3249", "volume": "127190", "turnover": "17327682.14", "trades": "656" }, { "date": "2023-09-13", "bid": "134.00", "ask": "134.10", "open": "132.60", "high": "134.80", "low": "130.40", "close": "133.90", "average": "133.7517", "volume": "234435", "turnover": "31356661.8", "trades": "1068" }, { "date": "2023-09-14", "bid": "132.70", "ask": "132.90", "open": "133.90", "high": "134.40", "low": "131.80", "close": "133.00", "average": "132.7463", "volume": "134584", "turnover": "17867095.7", "trades": "1003" }, { "date": "2023-09-15", "bid": "132.40", "ask": "132.60", "open": "133.00", "high": "135.00", "low": "132.30", "close": "132.70", "average": "133.4137", "volume": "199242", "turnover": "26576803.05", "trades": "993" }, { "date": "2023-09-18", "bid": "130.40", "ask": "130.60", "open": "132.30", "high": "132.30", "low": "129.80", "close": "130.60", "average": "131.0425", "volume": "388553", "turnover": "50705193.2", "trades": "1169" }, { "date": "2023-09-19", "bid": "128.80", "ask": "129.00", "open": "130.00", "high": "132.10", "low": "128.60", "close": "128.90", "average": "130.6716", "volume": "208891", "turnover": "27277224.75", "trades": "1045" }, { "date": "2023-09-20", "bid": "131.00", "ask": "131.20", "open": "128.70", "high": "131.50", "low": "128.70", "close": "131.20", "average": "130.8132", "volume": "134099", "turnover": "17543392.39", "trades": "715" }, { "date": "2023-09-21", "bid": "127.90", "ask": "128.00", "open": "130.00", "high": "130.60", "low": "127.70", "close": "128.10", "average": "128.6623", "volume": "305989", "turnover": "39374190.7", "trades": "1168" }, { "date": "2023-09-22", "bid": "127.00", "ask": "127.20", "open": "128.10", "high": "128.30", "low": "126.70", "close": "127.00", "average": "127.3766", "volume": "153888", "turnover": "19601398.89", "trades": "946" }, { "date": "2023-09-25", "bid": "125.40", "ask": "125.60", "open": "127.00", "high": "127.80", "low": "123.30", "close": "125.40", "average": "124.8075", "volume": "291660", "turnover": "36405880.95", "trades": "1429" }, { "date": "2023-09-26", "bid": "122.80", "ask": "123.00", "open": "125.00", "high": "125.30", "low": "122.60", "close": "122.70", "average": "124.1377", "volume": "510579", "turnover": "63382055.4", "trades": "1017" }, { "date": "2023-09-27", "bid": "123.00", "ask": "123.10", "open": "123.00", "high": "125.50", "low": "122.60", "close": "123.10", "average": "123.8972", "volume": "147759", "turnover": "18306919.7", "trades": "965" }, { "date": "2023-09-28", "bid": "124.90", "ask": "125.10", "open": "123.10", "high": "125.30", "low": "121.90", "close": "125.30", "average": "123.9806", "volume": "134890", "turnover": "16715765.5", "trades": "1156" }, { "date": "2023-09-29", "bid": "128.50", "ask": "128.70", "open": "125.50", "high": "129.30", "low": "125.50", "close": "128.40", "average": "128.1269", "volume": "168026", "turnover": "21533361.25", "trades": "923" }, { "date": "2023-10-02", "bid": "131.00", "ask": "131.10", "open": "128.00", "high": "131.70", "low": "127.70", "close": "131.20", "average": "130.3816", "volume": "374875", "turnover": "48887104.4", "trades": "1489" }, { "date": "2023-10-03", "bid": "128.50", "ask": "128.70", "open": "130.10", "high": "132.40", "low": "127.20", "close": "128.70", "average": "129.5341", "volume": "182981", "turnover": "23709559.75", "trades": "1083" }, { "date": "2023-10-04", "bid": "129.70", "ask": "130.00", "open": "127.30", "high": "130.20", "low": "127.00", "close": "130.10", "average": "129.4796", "volume": "119603", "turnover": "15486452.05", "trades": "631" }, { "date": "2023-10-05", "bid": "132.80", "ask": "133.00", "open": "130.00", "high": "133.90", "low": "130.00", "close": "132.80", "average": "132.8279", "volume": "198521", "turnover": "26388128.1", "trades": "951" }, { "date": "2023-10-06", "bid": "133.60", "ask": "133.80", "open": "133.00", "high": "134.00", "low": "131.70", "close": "134.00", "average": "133.1375", "volume": "128731", "turnover": "17135096.64", "trades": "862" }, { "date": "2023-10-09", "bid": "133.00", "ask": "133.20", "open": "133.90", "high": "135.30", "low": "132.30", "close": "133.10", "average": "133.5013", "volume": "177849", "turnover": "23757066.55", "trades": "912" }, { "date": "2023-10-10", "bid": "137.20", "ask": "137.40", "open": "133.00", "high": "137.90", "low": "132.80", "close": "137.20", "average": "136.8116", "volume": "139617", "turnover": "19102794.7", "trades": "719" }, { "date": "2023-10-11", "bid": "135.40", "ask": "135.70", "open": "137.40", "high": "138.30", "low": "135.30", "close": "135.60", "average": "136.9492", "volume": "255238", "turnover": "34962901", "trades": "723" }, { "date": "2023-10-12", "bid": "135.30", "ask": "135.60", "open": "135.60", "high": "138.20", "low": "134.90", "close": "135.30", "average": "136.3565", "volume": "156040", "turnover": "21280647.35", "trades": "797" }, { "date": "2023-10-13", "bid": "134.90", "ask": "135.10", "open": "135.00", "high": "136.40", "low": "134.00", "close": "134.90", "average": "135.0131", "volume": "269609", "turnover": "36410905.7", "trades": "675" }, { "date": "2023-10-16", "bid": "125.10", "ask": "125.30", "open": "131.10", "high": "133.20", "low": "124.80", "close": "124.80", "average": "129.2049", "volume": "1173542", "turnover": "151636385.85", "trades": "2621" }, { "date": "2023-10-17", "bid": "125.30", "ask": "125.50", "open": "124.80", "high": "127.20", "low": "124.10", "close": "125.30", "average": "125.6033", "volume": "167586", "turnover": "21049991.5", "trades": "909" }, { "date": "2023-10-18", "bid": "123.40", "ask": "123.70", "open": "125.00", "high": "126.70", "low": "123.10", "close": "123.40", "average": "123.8679", "volume": "202953", "turnover": "25141265.45", "trades": "990" }, { "date": "2023-10-19", "bid": "122.30", "ask": "122.50", "open": "123.40", "high": "124.70", "low": "122.20", "close": "122.30", "average": "123.1416", "volume": "524028", "turnover": "64531979.05", "trades": "725" }, { "date": "2023-10-20", "bid": "122.70", "ask": "123.10", "open": "121.90", "high": "123.40", "low": "120.70", "close": "123.10", "average": "122.4056", "volume": "124152", "turnover": "15196895", "trades": "827" }, { "date": "2023-10-23", "bid": "122.30", "ask": "122.50", "open": "123.10", "high": "124.00", "low": "120.30", "close": "122.30", "average": "121.8056", "volume": "161863", "turnover": "19715746.55", "trades": "809" }, { "date": "2023-10-24", "bid": "119.60", "ask": "119.80", "open": "122.00", "high": "122.80", "low": "118.50", "close": "119.70", "average": "119.7766", "volume": "279635", "turnover": "33497737.65", "trades": "1642" }, { "date": "2023-10-25", "bid": "118.90", "ask": "119.10", "open": "119.20", "high": "119.40", "low": "116.20", "close": "118.70", "average": "117.6032", "volume": "349504", "turnover": "41103166.1", "trades": "1239" }, { "date": "2023-10-26", "bid": "120.30", "ask": "120.50", "open": "116.60", "high": "121.10", "low": "116.60", "close": "120.00", "average": "119.8444", "volume": "191291", "turnover": "22916312.15", "trades": "1197" }, { "date": "2023-10-27", "bid": "106.80", "ask": "107.00", "open": "112.20", "high": "113.50", "low": "102.60", "close": "106.30", "average": "107.139", "volume": "1311668", "turnover": "139900688.25", "trades": "4583" }, { "date": "2023-10-30", "bid": "113.10", "ask": "113.30", "open": "109.70", "high": "113.70", "low": "108.50", "close": "113.70", "average": "111.451", "volume": "620992", "turnover": "68956024.2", "trades": "2361" }, { "date": "2023-10-31", "bid": "117.00", "ask": "117.20", "open": "114.40", "high": "117.70", "low": "114.00", "close": "117.00", "average": "116.3095", "volume": "323914", "turnover": "37674489.85", "trades": "1720" }, { "date": "2023-11-01", "bid": "116.90", "ask": "117.10", "open": "117.00", "high": "118.00", "low": "115.70", "close": "116.90", "average": "117.0055", "volume": "346711", "turnover": "40616355.29", "trades": "1327" }, { "date": "2023-11-02", "bid": "118.70", "ask": "119.00", "open": "115.00", "high": "120.70", "low": "112.10", "close": "118.50", "average": "117.5881", "volume": "467328", "turnover": "54945795.2", "trades": "1902" }, { "date": "2023-11-03", "bid": "120.90", "ask": "121.20", "open": "118.60", "high": "121.40", "low": "118.30", "close": "121.00", "average": "120.5865", "volume": "108063", "turnover": "13030934.5", "trades": "575" }, { "date": "2023-11-06", "bid": "120.70", "ask": "120.90", "open": "121.50", "high": "122.20", "low": "119.20", "close": "121.00", "average": "120.5543", "volume": "112391", "turnover": "13549322.9", "trades": "785" }, { "date": "2023-11-07", "bid": "120.00", "ask": "120.30", "open": "120.50", "high": "121.60", "low": "119.10", "close": "120.10", "average": "120.2531", "volume": "93875", "turnover": "11293603.75", "trades": "582" }, { "date": "2023-11-08", "bid": "118.80", "ask": "119.00", "open": "120.00", "high": "120.10", "low": "118.30", "close": "118.80", "average": "118.9817", "volume": "127665", "turnover": "15190314.1", "trades": "562" }, { "date": "2023-11-09", "bid": "121.20", "ask": "121.40", "open": "119.00", "high": "121.30", "low": "117.00", "close": "121.20", "average": "119.571", "volume": "177324", "turnover": "21203049.55", "trades": "1170" }, { "date": "2023-11-10", "bid": "118.80", "ask": "118.90", "open": "120.60", "high": "121.10", "low": "117.80", "close": "118.90", "average": "119.4705", "volume": "112406", "turnover": "13429751.55", "trades": "783" }, { "date": "2023-11-13", "bid": "116.90", "ask": "117.10", "open": "119.00", "high": "119.80", "low": "115.90", "close": "117.10", "average": "117.0621", "volume": "411378", "turnover": "48156790.8", "trades": "957" }, { "date": "2023-11-14", "bid": "124.40", "ask": "124.60", "open": "117.10", "high": "124.90", "low": "116.90", "close": "124.60", "average": "122.5594", "volume": "534931", "turnover": "65573995.6", "trades": "1230" }, { "date": "2023-11-15", "bid": "124.10", "ask": "124.30", "open": "126.00", "high": "128.70", "low": "123.70", "close": "124.20", "average": "125.2143", "volume": "426405", "turnover": "54152708.5", "trades": "797" }, { "date": "2023-11-16", "bid": "121.90", "ask": "122.20", "open": "124.00", "high": "124.60", "low": "121.70", "close": "122.60", "average": "122.6594", "volume": "175566", "turnover": "21531129.4", "trades": "982" }, { "date": "2023-11-17", "bid": "126.40", "ask": "126.70", "open": "122.70", "high": "127.60", "low": "122.70", "close": "126.80", "average": "125.3755", "volume": "270128", "turnover": "33873540.7", "trades": "827" }, { "date": "2023-11-20", "bid": "126.20", "ask": "126.60", "open": "126.80", "high": "128.50", "low": "126.00", "close": "126.90", "average": "127.5655", "volume": "217696", "turnover": "27768036.25", "trades": "614" }, { "date": "2023-11-21", "bid": "124.80", "ask": "125.00", "open": "127.40", "high": "127.40", "low": "124.40", "close": "124.70", "average": "125.2375", "volume": "171156", "turnover": "21435215.55", "trades": "703" }, { "date": "2023-11-22", "bid": "127.10", "ask": "127.30", "open": "124.70", "high": "127.50", "low": "124.40", "close": "127.20", "average": "125.8131", "volume": "313055", "turnover": "39384743.45", "trades": "676" }, { "date": "2023-11-23", "bid": "127.20", "ask": "127.40", "open": "127.60", "high": "128.90", "low": "126.70", "close": "127.40", "average": "127.8055", "volume": "114509", "turnover": "14634877.2", "trades": "481" }, { "date": "2023-11-24", "bid": "128.60", "ask": "128.80", "open": "127.30", "high": "128.90", "low": "125.90", "close": "128.70", "average": "126.9121", "volume": "545208", "turnover": "69191561.25", "trades": "1085" }, { "date": "2023-11-27", "bid": "126.80", "ask": "127.20", "open": "128.40", "high": "128.60", "low": "126.70", "close": "127.20", "average": "127.5212", "volume": "167956", "turnover": "21418127.95", "trades": "911" }, { "date": "2023-11-28", "bid": "127.00", "ask": "127.20", "open": "126.30", "high": "127.20", "low": "124.30", "close": "127.00", "average": "125.9968", "volume": "152751", "turnover": "19246144.39", "trades": "846" }, { "date": "2023-11-29", "bid": "127.70", "ask": "128.10", "open": "126.10", "high": "129.60", "low": "126.10", "close": "127.90", "average": "128.1103", "volume": "180080", "turnover": "23071221.3", "trades": "1003" }, { "date": "2023-11-30", "bid": "127.50", "ask": "127.90", "open": "127.10", "high": "129.00", "low": "125.70", "close": "127.40", "average": "127.4165", "volume": "1353974", "turnover": "172532509.65", "trades": "1012" }, { "date": "2023-12-01", "bid": "127.00", "ask": "127.20", "open": "127.40", "high": "127.70", "low": "126.00", "close": "127.10", "average": "126.8807", "volume": "134804", "turnover": "17104005", "trades": "805" }, { "date": "2023-12-04", "bid": "126.10", "ask": "126.30", "open": "127.10", "high": "128.70", "low": "126.00", "close": "126.00", "average": "127.0241", "volume": "81717", "turnover": "10380027.1", "trades": "546" }, { "date": "2023-12-05", "bid": "128.20", "ask": "128.30", "open": "125.20", "high": "128.80", "low": "125.20", "close": "128.20", "average": "127.8181", "volume": "285677", "turnover": "36514697.4", "trades": "570" }, { "date": "2023-12-06", "bid": "131.80", "ask": "132.10", "open": "128.20", "high": "132.80", "low": "128.20", "close": "131.70", "average": "130.8466", "volume": "168669", "turnover": "22075016.3", "trades": "806" }, { "date": "2023-12-07", "bid": "133.10", "ask": "133.30", "open": "131.40", "high": "134.10", "low": "130.20", "close": "133.10", "average": "133.096", "volume": "629953", "turnover": "83823444.55", "trades": "877" }, { "date": "2023-12-08", "bid": "138.10", "ask": "138.40", "open": "134.40", "high": "139.80", "low": "133.20", "close": "137.80", "average": "137.9757", "volume": "468106", "turnover": "64597640.85", "trades": "1159" }, { "date": "2023-12-11", "bid": "139.00", "ask": "139.10", "open": "137.60", "high": "140.00", "low": "136.60", "close": "139.20", "average": "138.8614", "volume": "184993", "turnover": "25687613.5", "trades": "892" }, { "date": "2023-12-12", "bid": "140.00", "ask": "140.30", "open": "139.20", "high": "140.80", "low": "138.60", "close": "139.50", "average": "139.6508", "volume": "254076", "turnover": "35479300.4", "trades": "1002" }, { "date": "2023-12-13", "bid": "140.20", "ask": "140.70", "open": "139.50", "high": "140.90", "low": "138.80", "close": "139.90", "average": "139.90", "volume": "250193", "turnover": "35002313.1", "trades": "805" }, { "date": "2023-12-14", "bid": "138.50", "ask": "138.90", "open": "142.00", "high": "146.90", "low": "138.00", "close": "138.10", "average": "143.2048", "volume": "426715", "turnover": "61114178.75", "trades": "1810" }, { "date": "2023-12-15", "bid": "136.60", "ask": "137.10", "open": "138.90", "high": "140.60", "low": "136.60", "close": "137.00", "average": "137.5442", "volume": "429610", "turnover": "59092801.15", "trades": "1781" }, { "date": "2023-12-18", "bid": "134.00", "ask": "134.30", "open": "136.00", "high": "136.00", "low": "132.20", "close": "134.10", "average": "134.0695", "volume": "166326", "turnover": "22299302.15", "trades": "1093" }, { "date": "2023-12-19", "bid": "134.80", "ask": "135.00", "open": "134.10", "high": "136.40", "low": "134.00", "close": "135.00", "average": "135.216", "volume": "124592", "turnover": "16846833.1", "trades": "643" }, { "date": "2023-12-20", "bid": "136.40", "ask": "136.60", "open": "135.30", "high": "138.60", "low": "134.40", "close": "136.20", "average": "136.3399", "volume": "275855", "turnover": "37611859.9", "trades": "826" }, { "date": "2023-12-21", "bid": "136.40", "ask": "136.70", "open": "135.00", "high": "136.50", "low": "133.60", "close": "136.20", "average": "135.403", "volume": "132699", "turnover": "17967894.2", "trades": "693" }, { "date": "2023-12-22", "bid": "136.50", "ask": "136.80", "open": "136.20", "high": "137.90", "low": "135.10", "close": "136.70", "average": "136.4403", "volume": "111809", "turnover": "15254930.75", "trades": "502" }, { "date": "2023-12-27", "bid": "140.90", "ask": "141.10", "open": "136.80", "high": "141.10", "low": "136.80", "close": "140.90", "average": "140.2736", "volume": "168465", "turnover": "23631654.05", "trades": "821" }, { "date": "2023-12-28", "bid": "140.90", "ask": "141.10", "open": "140.90", "high": "143.50", "low": "140.70", "close": "140.90", "average": "142.155", "volume": "197038", "turnover": "28008985.1", "trades": "949" }, { "date": "2023-12-29", "bid": "139.60", "ask": "139.90", "open": "140.90", "high": "141.80", "low": "139.70", "close": "139.70", "average": "140.5521", "volume": "82973", "turnover": "11662013", "trades": "531" }, { "date": "2024-01-02", "bid": "140.10", "ask": "140.40", "open": "141.10", "high": "142.10", "low": "138.30", "close": "140.20", "average": "140.2271", "volume": "114827", "turnover": "16101851.7", "trades": "728" }, { "date": "2024-01-03", "bid": "136.60", "ask": "136.80", "open": "140.00", "high": "140.80", "low": "135.50", "close": "136.50", "average": "137.0428", "volume": "175827", "turnover": "24082256.3", "trades": "932" }, { "date": "2024-01-04", "bid": "139.00", "ask": "139.20", "open": "136.50", "high": "139.20", "low": "136.50", "close": "139.10", "average": "138.283", "volume": "78750", "turnover": "10884801.2", "trades": "394" }, { "date": "2024-01-05", "bid": "138.10", "ask": "138.40", "open": "138.60", "high": "139.20", "low": "137.30", "close": "138.80", "average": "138.3063", "volume": "38535", "turnover": "5329634.2", "trades": "309" }, { "date": "2024-01-08", "bid": "139.10", "ask": "139.20", "open": "138.60", "high": "139.30", "low": "135.80", "close": "138.70", "average": "138.1291", "volume": "113559", "turnover": "15685806.2", "trades": "759" }, { "date": "2024-01-09", "bid": "137.90", "ask": "138.20", "open": "139.00", "high": "139.20", "low": "135.90", "close": "137.50", "average": "137.4113", "volume": "93463", "turnover": "12839972.6", "trades": "668" }, { "date": "2024-01-10", "bid": "137.20", "ask": "137.40", "open": "137.50", "high": "138.10", "low": "136.20", "close": "136.80", "average": "136.9021", "volume": "75861", "turnover": "10385530.5", "trades": "500" }, { "date": "2024-01-11", "bid": "135.60", "ask": "136.00", "open": "139.10", "high": "140.20", "low": "135.50", "close": "135.50", "average": "137.6225", "volume": "90894", "turnover": "12509060.8", "trades": "610" }, { "date": "2024-01-12", "bid": "139.40", "ask": "139.70", "open": "135.50", "high": "140.00", "low": "135.50", "close": "139.60", "average": "138.9609", "volume": "330342", "turnover": "45904309.25", "trades": "853" }, { "date": "2024-01-15", "bid": "136.80", "ask": "137.00", "open": "139.70", "high": "140.40", "low": "136.80", "close": "136.90", "average": "138.5474", "volume": "112291", "turnover": "15557630.1", "trades": "624" }, { "date": "2024-01-16", "bid": "135.90", "ask": "136.00", "open": "136.20", "high": "136.80", "low": "134.50", "close": "135.80", "average": "135.6303", "volume": "96325", "turnover": "13064589.1", "trades": "552" }, { "date": "2024-01-17", "bid": "133.10", "ask": "133.30", "open": "134.00", "high": "134.20", "low": "131.30", "close": "133.20", "average": "132.8219", "volume": "114529", "turnover": "15211271", "trades": "866" }, { "date": "2024-01-18", "bid": "133.50", "ask": "133.70", "open": "133.20", "high": "135.40", "low": "131.50", "close": "133.50", "average": "133.656", "volume": "113479", "turnover": "15166152.5", "trades": "574" }, { "date": "2024-01-19", "bid": "135.20", "ask": "135.30", "open": "135.00", "high": "135.90", "low": "132.50", "close": "135.00", "average": "134.5328", "volume": "143792", "turnover": "19339499.5", "trades": "803" }, { "date": "2024-01-22", "bid": "136.80", "ask": "137.00", "open": "136.10", "high": "138.00", "low": "135.10", "close": "136.40", "average": "136.4536", "volume": "105661", "turnover": "14416988.2", "trades": "833" }, { "date": "2024-01-23", "bid": "137.20", "ask": "137.70", "open": "136.40", "high": "139.30", "low": "136.40", "close": "137.40", "average": "137.5395", "volume": "146614", "turnover": "20163805.1", "trades": "701" }, { "date": "2024-01-24", "bid": "140.60", "ask": "140.80", "open": "138.00", "high": "141.30", "low": "138.00", "close": "141.00", "average": "140.309", "volume": "171801", "turnover": "24105498.1", "trades": "645" }, { "date": "2024-01-25", "bid": "140.20", "ask": "140.50", "open": "141.00", "high": "141.10", "low": "139.40", "close": "140.10", "average": "140.1315", "volume": "72979", "turnover": "10226233.1", "trades": "555" }, { "date": "2024-01-26", "bid": "143.40", "ask": "143.60", "open": "141.00", "high": "143.60", "low": "139.40", "close": "143.30", "average": "142.3721", "volume": "133721", "turnover": "19038300.8", "trades": "713" }, { "date": "2024-01-29", "bid": "142.90", "ask": "143.20", "open": "143.30", "high": "145.00", "low": "141.10", "close": "142.90", "average": "142.9324", "volume": "130549", "turnover": "18659686", "trades": "751" }, { "date": "2024-01-30", "bid": "141.60", "ask": "141.70", "open": "140.30", "high": "142.00", "low": "138.50", "close": "141.70", "average": "140.9927", "volume": "234324", "turnover": "33036929.7", "trades": "1259" }, { "date": "2024-01-31", "bid": "144.30", "ask": "144.70", "open": "141.90", "high": "146.20", "low": "141.90", "close": "144.20", "average": "144.6661", "volume": "208648", "turnover": "30186063.8", "trades": "955" }, { "date": "2024-02-01", "bid": "143.20", "ask": "143.50", "open": "144.00", "high": "144.80", "low": "142.30", "close": "143.00", "average": "143.5805", "volume": "142761", "turnover": "20498148.25", "trades": "1037" }, { "date": "2024-02-02", "bid": "162.70", "ask": "162.90", "open": "153.10", "high": "165.40", "low": "152.10", "close": "163.00", "average": "161.3755", "volume": "1154601", "turnover": "186297534.35", "trades": "5045" }, { "date": "2024-02-05", "bid": "158.10", "ask": "158.30", "open": "165.30", "high": "168.00", "low": "157.60", "close": "158.80", "average": "162.2864", "volume": "325481", "turnover": "52817844.1", "trades": "2627" }, { "date": "2024-02-06", "bid": "165.20", "ask": "165.70", "open": "159.70", "high": "165.60", "low": "159.50", "close": "165.20", "average": "160.1641", "volume": "5816680", "turnover": "941326004.15", "trades": "1396" }, { "date": "2024-02-07", "bid": "165.80", "ask": "166.10", "open": "166.00", "high": "168.80", "low": "163.80", "close": "166.10", "average": "166.2228", "volume": "267884", "turnover": "44527972.5", "trades": "1626" }, { "date": "2024-02-08", "bid": "165.00", "ask": "165.30", "open": "167.20", "high": "168.10", "low": "164.50", "close": "164.90", "average": "165.5583", "volume": "176067", "turnover": "29149473.9", "trades": "1007" }, { "date": "2024-02-09", "bid": "160.40", "ask": "161.20", "open": "164.90", "high": "164.90", "low": "157.50", "close": "159.90", "average": "159.4991", "volume": "421001", "turnover": "67149109.25", "trades": "1328" }, { "date": "2024-02-12", "bid": "161.90", "ask": "162.00", "open": "160.50", "high": "163.50", "low": "159.60", "close": "161.50", "average": "162.1009", "volume": "144088", "turnover": "23357264.6", "trades": "1046" }, { "date": "2024-02-13", "bid": "159.60", "ask": "159.80", "open": "161.50", "high": "161.50", "low": "159.20", "close": "160.00", "average": "160.2929", "volume": "117076", "turnover": "18765616.89", "trades": "1006" }, { "date": "2024-02-14", "bid": "160.80", "ask": "161.00", "open": "160.00", "high": "161.90", "low": "159.60", "close": "160.80", "average": "160.84", "volume": "133064", "turnover": "21402010.89", "trades": "822" }, { "date": "2024-02-15", "bid": "159.20", "ask": "159.40", "open": "161.70", "high": "163.40", "low": "159.10", "close": "160.00", "average": "160.3691", "volume": "178035", "turnover": "28551486.2", "trades": "795" }, { "date": "2024-02-16", "bid": "162.90", "ask": "163.10", "open": "162.00", "high": "163.40", "low": "160.10", "close": "163.30", "average": "162.6238", "volume": "117457", "turnover": "19100878.3", "trades": "889" }, { "date": "2024-02-19", "bid": "162.10", "ask": "162.30", "open": "161.40", "high": "162.40", "low": "160.20", "close": "161.50", "average": "161.5835", "volume": "112924", "turnover": "18246651.3", "trades": "755" }, { "date": "2024-02-20", "bid": "158.90", "ask": "159.00", "open": "161.50", "high": "161.50", "low": "157.90", "close": "158.60", "average": "159.5561", "volume": "90480", "turnover": "14436618.1", "trades": "631" }, { "date": "2024-02-21", "bid": "160.00", "ask": "160.20", "open": "159.60", "high": "162.10", "low": "159.20", "close": "160.20", "average": "160.3351", "volume": "117035", "turnover": "18765100.6", "trades": "966" }, { "date": "2024-02-22", "bid": "160.60", "ask": "161.70", "open": "163.00", "high": "165.30", "low": "160.00", "close": "161.70", "average": "162.3531", "volume": "243710", "turnover": "39580954.25", "trades": "1380" }, { "date": "2024-02-23", "bid": "163.00", "ask": "163.30", "open": "162.00", "high": "163.80", "low": "160.70", "close": "163.40", "average": "162.4583", "volume": "200342", "turnover": "32547405.45", "trades": "1059" }, { "date": "2024-02-26", "bid": "161.20", "ask": "161.40", "open": "163.40", "high": "164.40", "low": "161.10", "close": "161.30", "average": "162.0881", "volume": "80363", "turnover": "13025260.5", "trades": "637" }, { "date": "2024-02-27", "bid": "162.00", "ask": "162.30", "open": "161.30", "high": "163.10", "low": "160.40", "close": "162.70", "average": "162.3892", "volume": "113966", "turnover": "18505320.8", "trades": "561" }, { "date": "2024-02-28", "bid": "163.10", "ask": "163.40", "open": "163.00", "high": "163.80", "low": "162.20", "close": "163.30", "average": "163.1696", "volume": "78200", "turnover": "12759736.1", "trades": "551" }, { "date": "2024-02-29", "bid": "162.70", "ask": "163.00", "open": "163.40", "high": "163.80", "low": "160.90", "close": "162.90", "average": "162.4763", "volume": "175545", "turnover": "28520295.8", "trades": "817" }, { "date": "2024-03-01", "bid": "164.70", "ask": "165.00", "open": "164.00", "high": "165.70", "low": "163.90", "close": "164.30", "average": "164.5796", "volume": "184228", "turnover": "30320336.3", "trades": "781" }, { "date": "2024-03-04", "bid": "165.40", "ask": "165.60", "open": "164.30", "high": "167.00", "low": "163.90", "close": "165.40", "average": "165.2628", "volume": "122145", "turnover": "20184519.39", "trades": "812" }, { "date": "2024-03-05", "bid": "164.80", "ask": "164.90", "open": "164.00", "high": "167.40", "low": "164.00", "close": "164.50", "average": "165.7133", "volume": "254033", "turnover": "42098283.2", "trades": "1037" }, { "date": "2024-03-06", "bid": "167.10", "ask": "167.30", "open": "164.50", "high": "167.60", "low": "164.40", "close": "167.10", "average": "166.3713", "volume": "131214", "turnover": "21831785.35", "trades": "660" }, { "date": "2024-03-07", "bid": "164.70", "ask": "164.90", "open": "165.80", "high": "167.10", "low": "164.70", "close": "164.70", "average": "165.3648", "volume": "176990", "turnover": "29326251.7", "trades": "974" }, { "date": "2024-03-08", "bid": "166.00", "ask": "166.30", "open": "164.70", "high": "167.20", "low": "164.40", "close": "166.30", "average": "165.9539", "volume": "160605", "turnover": "26653965.9", "trades": "680" }, { "date": "2024-03-11", "bid": "165.00", "ask": "165.20", "open": "166.30", "high": "167.00", "low": "164.30", "close": "165.00", "average": "165.0313", "volume": "96777", "turnover": "15970666.5", "trades": "760" }, { "date": "2024-03-12", "bid": "168.20", "ask": "168.50", "open": "165.00", "high": "170.00", "low": "164.50", "close": "168.80", "average": "167.33", "volume": "330896", "turnover": "55362096.75", "trades": "1859" }, { "date": "2024-03-13", "bid": "168.70", "ask": "168.90", "open": "168.80", "high": "170.00", "low": "167.50", "close": "168.70", "average": "168.7878", "volume": "200622", "turnover": "33861346.79", "trades": "848" }, { "date": "2024-03-14", "bid": "168.70", "ask": "169.00", "open": "168.70", "high": "169.40", "low": "165.60", "close": "168.90", "average": "168.1303", "volume": "215820", "turnover": "36288341", "trades": "1343" }, { "date": "2024-03-15", "bid": "169.30", "ask": "169.50", "open": "169.00", "high": "170.90", "low": "168.30", "close": "169.90", "average": "169.5833", "volume": "239469", "turnover": "40614226.5", "trades": "777" }, { "date": "2024-03-18", "bid": "170.10", "ask": "170.20", "open": "169.90", "high": "172.40", "low": "168.60", "close": "170.30", "average": "170.5755", "volume": "166842", "turnover": "28459188.9", "trades": "1009" }, { "date": "2024-03-19", "bid": "172.30", "ask": "172.50", "open": "169.10", "high": "172.50", "low": "168.00", "close": "172.40", "average": "170.3149", "volume": "240089", "turnover": "40890729.4", "trades": "907" }, { "date": "2024-03-20", "bid": "169.60", "ask": "169.80", "open": "171.50", "high": "171.50", "low": "169.20", "close": "169.80", "average": "170.1161", "volume": "149307", "turnover": "25399019.9", "trades": "980" }, { "date": "2024-03-21", "bid": "177.10", "ask": "177.40", "open": "177.50", "high": "181.30", "low": "175.80", "close": "177.40", "average": "177.3019", "volume": "284773", "turnover": "50485231.75", "trades": "1700" }, { "date": "2024-03-22", "bid": "177.10", "ask": "177.20", "open": "175.80", "high": "178.60", "low": "175.80", "close": "177.40", "average": "177.4251", "volume": "130671", "turnover": "23190627.1", "trades": "895" }, { "date": "2024-03-25", "bid": "173.20", "ask": "173.50", "open": "176.50", "high": "176.50", "low": "173.10", "close": "173.20", "average": "174.7981", "volume": "392066", "turnover": "68532515.5", "trades": "1132" }, { "date": "2024-03-26", "bid": "173.40", "ask": "173.70", "open": "173.20", "high": "174.50", "low": "172.50", "close": "174.10", "average": "173.6194", "volume": "208679", "turnover": "36229517.85", "trades": "1405" }, { "date": "2024-03-27", "bid": "173.10", "ask": "173.40", "open": "174.10", "high": "176.40", "low": "172.60", "close": "173.80", "average": "174.3056", "volume": "98993", "turnover": "17256047.6", "trades": "884" }, { "date": "2024-03-28", "bid": "171.00", "ask": "171.20", "open": "176.40", "high": "176.40", "low": "170.80", "close": "171.00", "average": "171.6141", "volume": "156296", "turnover": "26823822.75", "trades": "913" }, { "date": "2024-04-02", "bid": "171.70", "ask": "172.00", "open": "171.70", "high": "174.20", "low": "171.00", "close": "171.90", "average": "172.1535", "volume": "108694", "turnover": "18712189.5", "trades": "922" }, { "date": "2024-04-03", "bid": "171.50", "ask": "171.70", "open": "172.00", "high": "173.50", "low": "168.60", "close": "171.60", "average": "170.525", "volume": "125457", "turnover": "21393537.39", "trades": "965" }, { "date": "2024-04-04", "bid": "171.00", "ask": "171.40", "open": "169.90", "high": "171.90", "low": "169.70", "close": "171.20", "average": "171.1331", "volume": "89726", "turnover": "15355086.8", "trades": "688" }, { "date": "2024-04-05", "bid": "168.70", "ask": "168.90", "open": "169.20", "high": "170.00", "low": "167.90", "close": "169.00", "average": "168.822", "volume": "78825", "turnover": "13307397.3", "trades": "816" }, { "date": "2024-04-08", "bid": "167.90", "ask": "168.20", "open": "169.00", "high": "170.20", "low": "166.60", "close": "168.20", "average": "167.947", "volume": "172428", "turnover": "28959344", "trades": "1062" }, { "date": "2024-04-09", "bid": "165.40", "ask": "165.60", "open": "168.20", "high": "169.10", "low": "164.80", "close": "165.60", "average": "165.9253", "volume": "170311", "turnover": "28259236.6", "trades": "1088" }, { "date": "2024-04-10", "bid": "167.50", "ask": "167.80", "open": "166.00", "high": "170.30", "low": "165.90", "close": "167.30", "average": "167.8247", "volume": "171929", "turnover": "28865350.4", "trades": "949" }, { "date": "2024-04-11", "bid": "168.30", "ask": "168.50", "open": "167.20", "high": "168.80", "low": "166.00", "close": "168.40", "average": "167.5754", "volume": "109459", "turnover": "18342301.35", "trades": "879" }, { "date": "2024-04-12", "bid": "168.10", "ask": "168.60", "open": "169.90", "high": "171.70", "low": "168.00", "close": "168.50", "average": "169.7566", "volume": "122588", "turnover": "20809770.14", "trades": "922" }, { "date": "2024-04-15", "bid": "168.50", "ask": "168.70", "open": "170.00", "high": "171.30", "low": "168.40", "close": "168.70", "average": "169.5674", "volume": "82594", "turnover": "14005248.4", "trades": "618" }, { "date": "2024-04-16", "bid": "164.80", "ask": "165.00", "open": "166.50", "high": "166.60", "low": "164.40", "close": "165.30", "average": "165.4664", "volume": "94378", "turnover": "15616451.1", "trades": "690" }, { "date": "2024-04-17", "bid": "165.30", "ask": "165.50", "open": "165.30", "high": "167.70", "low": "165.00", "close": "165.50", "average": "165.999", "volume": "77367", "turnover": "12844432.35", "trades": "736" }, { "date": "2024-04-18", "bid": "165.10", "ask": "165.30", "open": "165.80", "high": "165.80", "low": "162.80", "close": "165.50", "average": "163.4282", "volume": "334057", "turnover": "54594966.1", "trades": "748" }, { "date": "2024-04-19", "bid": "163.40", "ask": "163.60", "open": "163.00", "high": "163.90", "low": "161.00", "close": "163.30", "average": "162.8495", "volume": "91248", "turnover": "14859662.6", "trades": "743" }, { "date": "2024-04-22", "bid": "164.20", "ask": "164.70", "open": "164.00", "high": "165.40", "low": "162.90", "close": "164.60", "average": "164.0813", "volume": "91531", "turnover": "15019205.7", "trades": "874" }, { "date": "2024-04-23", "bid": "166.70", "ask": "167.00", "open": "166.00", "high": "168.40", "low": "155.00", "close": "166.60", "average": "163.0341", "volume": "535942", "turnover": "87381172.95", "trades": "2717" }, { "date": "2024-04-24", "bid": "171.30", "ask": "171.40", "open": "169.00", "high": "175.00", "low": "167.60", "close": "171.50", "average": "171.8778", "volume": "342853", "turnover": "58928829.4", "trades": "1957" }, { "date": "2024-04-25", "bid": "161.50", "ask": "161.90", "open": "171.50", "high": "171.60", "low": "161.30", "close": "161.90", "average": "164.2847", "volume": "365214", "turnover": "59999074.7", "trades": "1832" }, { "date": "2024-04-26", "bid": "167.60", "ask": "167.90", "open": "163.10", "high": "168.50", "low": "162.90", "close": "167.50", "average": "167.2085", "volume": "193423", "turnover": "32341968.8", "trades": "1039" }, { "date": "2024-04-29", "bid": "171.30", "ask": "171.50", "open": "168.00", "high": "171.90", "low": "167.80", "close": "171.90", "average": "170.0544", "volume": "179260", "turnover": "30484386.7", "trades": "1152" }, { "date": "2024-04-30", "bid": "174.00", "ask": "174.50", "open": "170.00", "high": "175.40", "low": "170.00", "close": "175.40", "average": "173.9807", "volume": "176267", "turnover": "30665903.8", "trades": "1204" }, { "date": "2024-05-02", "bid": "175.00", "ask": "175.10", "open": "175.40", "high": "177.70", "low": "174.90", "close": "175.00", "average": "175.6512", "volume": "204142", "turnover": "35873832.6", "trades": "1280" }, { "date": "2024-05-03", "bid": "176.00", "ask": "176.20", "open": "175.00", "high": "177.50", "low": "174.00", "close": "175.90", "average": "176.2779", "volume": "124987", "turnover": "22029857.4", "trades": "1031" }, { "date": "2024-05-06", "bid": "177.20", "ask": "177.40", "open": "176.80", "high": "178.60", "low": "175.70", "close": "177.20", "average": "177.3755", "volume": "81564", "turnover": "14467457.9", "trades": "706" }, { "date": "2024-05-07", "bid": "178.90", "ask": "179.10", "open": "177.20", "high": "180.40", "low": "176.30", "close": "179.00", "average": "178.8363", "volume": "264651", "turnover": "47329040.35", "trades": "914" }, { "date": "2024-05-08", "bid": "182.00", "ask": "182.40", "open": "178.70", "high": "182.70", "low": "178.00", "close": "182.70", "average": "181.5074", "volume": "66941", "turnover": "12150343.5", "trades": "549" }, { "date": "2024-05-10", "bid": "185.60", "ask": "185.80", "open": "183.50", "high": "186.10", "low": "183.30", "close": "185.80", "average": "185.0319", "volume": "140825", "turnover": "26056783.7", "trades": "1062" }, { "date": "2024-05-13", "bid": "186.00", "ask": "186.20", "open": "185.90", "high": "186.20", "low": "183.40", "close": "186.10", "average": "185.3601", "volume": "92071", "turnover": "17066362.8", "trades": "749" }, { "date": "2024-05-14", "bid": "186.70", "ask": "187.00", "open": "186.10", "high": "187.30", "low": "183.10", "close": "186.90", "average": "185.6836", "volume": "192290", "turnover": "35705166.9", "trades": "1013" }, { "date": "2024-05-15", "bid": "186.30", "ask": "186.60", "open": "188.00", "high": "189.20", "low": "185.50", "close": "186.30", "average": "186.7349", "volume": "154463", "turnover": "28843639.4", "trades": "964" }, { "date": "2024-05-16", "bid": "187.10", "ask": "187.30", "open": "189.20", "high": "190.50", "low": "186.90", "close": "187.00", "average": "187.9656", "volume": "234435", "turnover": "44066209.7", "trades": "848" }, { "date": "2024-05-17", "bid": "187.70", "ask": "188.20", "open": "186.20", "high": "188.60", "low": "186.00", "close": "188.20", "average": "187.6055", "volume": "149249", "turnover": "28000012.5", "trades": "492" }, { "date": "2024-05-20", "bid": "189.50", "ask": "189.70", "open": "188.20", "high": "190.30", "low": "187.80", "close": "190.00", "average": "189.4098", "volume": "68180", "turnover": "12913933.1", "trades": "624" }, { "date": "2024-05-21", "bid": "188.00", "ask": "188.30", "open": "189.40", "high": "189.70", "low": "187.00", "close": "188.50", "average": "188.3116", "volume": "179587", "turnover": "33732984.9", "trades": "598" }, { "date": "2024-05-22", "bid": "187.10", "ask": "187.30", "open": "188.00", "high": "189.00", "low": "186.80", "close": "187.50", "average": "187.9674", "volume": "130062", "turnover": "24446816.85", "trades": "936" }, { "date": "2024-05-23", "bid": "188.50", "ask": "188.60", "open": "187.40", "high": "189.30", "low": "185.80", "close": "188.90", "average": "187.9067", "volume": "129049", "turnover": "24249237.1", "trades": "545" }, { "date": "2024-05-24", "bid": "188.90", "ask": "189.20", "open": "188.30", "high": "190.20", "low": "186.20", "close": "189.50", "average": "188.9981", "volume": "215643", "turnover": "40659911.1", "trades": "972" }, { "date": "2024-05-27", "bid": "189.40", "ask": "189.50", "open": "189.70", "high": "189.80", "low": "188.20", "close": "189.60", "average": "189.2857", "volume": "72943", "turnover": "13807098.7", "trades": "673" }, { "date": "2024-05-28", "bid": "187.70", "ask": "188.00", "open": "189.60", "high": "189.90", "low": "187.50", "close": "187.90", "average": "188.5476", "volume": "136710", "turnover": "25776558.6", "trades": "1069" }, { "date": "2024-05-29", "bid": "186.00", "ask": "186.20", "open": "187.90", "high": "189.10", "low": "185.40", "close": "185.90", "average": "186.4967", "volume": "138588", "turnover": "25841791.3", "trades": "950" }, { "date": "2024-05-30", "bid": "187.90", "ask": "188.00", "open": "186.00", "high": "188.40", "low": "184.90", "close": "187.90", "average": "187.057", "volume": "307413", "turnover": "57503852.7", "trades": "1412" }, { "date": "2024-05-31", "bid": "188.50", "ask": "188.60", "open": "187.80", "high": "190.20", "low": "185.80", "close": "190.20", "average": "190.0808", "volume": "1543056", "turnover": "293304816.8", "trades": "1180" }, { "date": "2024-06-03", "bid": "187.10", "ask": "187.30", "open": "191.10", "high": "192.20", "low": "185.90", "close": "187.20", "average": "187.906", "volume": "155791", "turnover": "29273285.7", "trades": "881" }, { "date": "2024-06-04", "bid": "187.10", "ask": "187.30", "open": "187.00", "high": "187.50", "low": "183.40", "close": "187.00", "average": "186.2966", "volume": "115819", "turnover": "21575192.55", "trades": "1014" }, { "date": "2024-06-05", "bid": "188.10", "ask": "188.40", "open": "187.00", "high": "188.20", "low": "186.00", "close": "187.80", "average": "187.2128", "volume": "95585", "turnover": "17894731.89", "trades": "806" }, { "date": "2024-06-07", "bid": "184.80", "ask": "185.20", "open": "189.50", "high": "189.50", "low": "182.80", "close": "185.10", "average": "184.6623", "volume": "356855", "turnover": "65897676", "trades": "891" }, { "date": "2024-06-10", "bid": "182.70", "ask": "183.10", "open": "183.00", "high": "184.70", "low": "181.60", "close": "183.30", "average": "183.109", "volume": "71306", "turnover": "13056697.83", "trades": "581" }, { "date": "2024-06-11", "bid": "183.60", "ask": "183.90", "open": "185.20", "high": "185.30", "low": "181.70", "close": "183.60", "average": "183.2806", "volume": "55404", "turnover": "10154468.44", "trades": "635" }, { "date": "2024-06-12", "bid": "185.60", "ask": "185.90", "open": "183.20", "high": "186.10", "low": "181.60", "close": "185.90", "average": "184.2166", "volume": "171807", "turnover": "31649707", "trades": "1261" }, { "date": "2024-06-13", "bid": "186.10", "ask": "186.60", "open": "185.70", "high": "190.50", "low": "185.00", "close": "186.90", "average": "187.3695", "volume": "144794", "turnover": "27129580.55", "trades": "1024" }, { "date": "2024-06-14", "bid": "183.30", "ask": "183.50", "open": "186.90", "high": "187.00", "low": "181.30", "close": "183.20", "average": "183.665", "volume": "85318", "turnover": "15669600.55", "trades": "927" }, { "date": "2024-06-17", "bid": "184.70", "ask": "185.00", "open": "183.60", "high": "187.70", "low": "179.20", "close": "184.70", "average": "184.5669", "volume": "178866", "turnover": "32983869.45", "trades": "1216" }, { "date": "2024-06-18", "bid": "185.70", "ask": "185.90", "open": "185.00", "high": "186.80", "low": "184.10", "close": "185.70", "average": "185.5087", "volume": "89856", "turnover": "16669068.7", "trades": "671" }, { "date": "2024-06-19", "bid": "185.20", "ask": "185.40", "open": "185.60", "high": "185.70", "low": "183.50", "close": "185.00", "average": "184.7611", "volume": "60418", "turnover": "11162859", "trades": "538" }, { "date": "2024-06-20", "bid": "189.50", "ask": "189.80", "open": "184.60", "high": "190.00", "low": "184.30", "close": "188.70", "average": "188.3513", "volume": "196243", "turnover": "36943177.6", "trades": "955" }, { "date": "2024-06-24", "bid": "188.50", "ask": "188.80", "open": "187.90", "high": "188.90", "low": "185.10", "close": "188.10", "average": "187.7964", "volume": "106113", "turnover": "19923707.85", "trades": "928" }, { "date": "2024-06-25", "bid": "184.00", "ask": "184.20", "open": "188.00", "high": "188.70", "low": "183.20", "close": "183.30", "average": "184.3178", "volume": "109904", "turnover": "20259373.35", "trades": "864" }, { "date": "2024-06-26", "bid": "182.40", "ask": "182.60", "open": "183.70", "high": "184.60", "low": "180.10", "close": "182.10", "average": "182.2772", "volume": "95050", "turnover": "17328067", "trades": "863" }, { "date": "2024-06-27", "bid": "185.20", "ask": "185.40", "open": "182.40", "high": "186.20", "low": "182.10", "close": "185.40", "average": "184.117", "volume": "276523", "turnover": "50913343.5", "trades": "789" }, { "date": "2024-06-28", "bid": "188.90", "ask": "189.00", "open": "186.60", "high": "190.00", "low": "185.50", "close": "190.00", "average": "189.4105", "volume": "231711", "turnover": "43863448.05", "trades": "965" }, { "date": "2024-07-01", "bid": "190.90", "ask": "191.20", "open": "192.00", "high": "196.80", "low": "190.30", "close": "191.70", "average": "192.2299", "volume": "212504", "turnover": "40849769.5", "trades": "1100" }, { "date": "2024-07-02", "bid": "192.70", "ask": "193.00", "open": "191.50", "high": "193.60", "low": "190.20", "close": "193.20", "average": "192.0617", "volume": "77019", "turnover": "14792281.8", "trades": "601" }, { "date": "2024-07-03", "bid": "193.30", "ask": "193.60", "open": "193.90", "high": "194.60", "low": "191.50", "close": "193.20", "average": "193.6234", "volume": "138876", "turnover": "26887432.8", "trades": "1042" }, { "date": "2024-07-04", "bid": "193.90", "ask": "194.30", "open": "193.20", "high": "195.00", "low": "192.90", "close": "194.10", "average": "194.0178", "volume": "109855", "turnover": "21312499.75", "trades": "759" }, { "date": "2024-07-05", "bid": "194.60", "ask": "195.00", "open": "194.20", "high": "196.00", "low": "193.60", "close": "195.00", "average": "195.0345", "volume": "210140", "turnover": "40981698.04", "trades": "1153" }, { "date": "2024-07-08", "bid": "195.70", "ask": "195.90", "open": "195.00", "high": "196.00", "low": "193.30", "close": "195.90", "average": "195.2356", "volume": "77452", "turnover": "15118889.15", "trades": "942" }, { "date": "2024-07-09", "bid": "194.30", "ask": "195.10", "open": "195.90", "high": "197.80", "low": "193.80", "close": "195.00", "average": "195.434", "volume": "98715", "turnover": "19292268.39", "trades": "699" }, { "date": "2024-07-10", "bid": "196.70", "ask": "197.00", "open": "194.80", "high": "197.50", "low": "193.70", "close": "197.10", "average": "195.9258", "volume": "72029", "turnover": "14111776.6", "trades": "806" }, { "date": "2024-07-11", "bid": "199.40", "ask": "199.60", "open": "196.60", "high": "199.60", "low": "194.40", "close": "199.20", "average": "197.6051", "volume": "102611", "turnover": "20277178.39", "trades": "990" }, { "date": "2024-07-12", "bid": "203.40", "ask": "204.00", "open": "201.00", "high": "204.80", "low": "201.00", "close": "204.00", "average": "203.474", "volume": "182372", "turnover": "37112328.9", "trades": "1379" }, { "date": "2024-07-15", "bid": "203.00", "ask": "203.40", "open": "204.00", "high": "205.20", "low": "202.60", "close": "202.80", "average": "203.674", "volume": "90900", "turnover": "18510970.5", "trades": "1046" }, { "date": "2024-07-16", "bid": "197.70", "ask": "198.90", "open": "206.20", "high": "206.20", "low": "192.70", "close": "198.40", "average": "198.7638", "volume": "225039", "turnover": "44739966.05", "trades": "2110" }, { "date": "2024-07-17", "bid": "196.50", "ask": "196.90", "open": "197.80", "high": "199.00", "low": "195.50", "close": "197.20", "average": "197.2332", "volume": "174191", "turnover": "34355740.2", "trades": "1554" }, { "date": "2024-07-18", "bid": "197.70", "ask": "198.00", "open": "197.40", "high": "200.00", "low": "193.70", "close": "198.20", "average": "197.8369", "volume": "104751", "turnover": "20723743.89", "trades": "989" }, { "date": "2024-07-19", "bid": "195.30", "ask": "195.50", "open": "198.30", "high": "198.30", "low": "194.50", "close": "194.80", "average": "195.7162", "volume": "65183", "turnover": "12757372.6", "trades": "665" }, { "date": "2024-07-22", "bid": "199.00", "ask": "199.10", "open": "195.30", "high": "200.40", "low": "195.30", "close": "198.60", "average": "198.9122", "volume": "64195", "turnover": "12769193.35", "trades": "695" }, { "date": "2024-07-23", "bid": "198.50", "ask": "198.80", "open": "198.60", "high": "199.60", "low": "197.50", "close": "198.60", "average": "198.5028", "volume": "34799", "turnover": "6907305.2", "trades": "574" }, { "date": "2024-07-24", "bid": "195.70", "ask": "196.00", "open": "198.60", "high": "199.60", "low": "195.40", "close": "195.40", "average": "196.689", "volume": "60227", "turnover": "11846237.75", "trades": "775" }, { "date": "2024-07-25", "bid": "192.00", "ask": "192.40", "open": "195.40", "high": "195.40", "low": "190.60", "close": "192.00", "average": "191.8014", "volume": "63635", "turnover": "12204257.1", "trades": "933" }, { "date": "2024-07-26", "bid": "192.80", "ask": "192.90", "open": "192.00", "high": "194.10", "low": "192.00", "close": "192.30", "average": "192.6901", "volume": "79487", "turnover": "15318872.95", "trades": "719" }, { "date": "2024-07-29", "bid": "190.80", "ask": "191.00", "open": "192.30", "high": "193.90", "low": "190.20", "close": "190.20", "average": "191.6196", "volume": "58288", "turnover": "11169151.3", "trades": "728" }, { "date": "2024-07-30", "bid": "191.30", "ask": "191.80", "open": "190.90", "high": "193.90", "low": "190.30", "close": "191.40", "average": "192.3236", "volume": "58219", "turnover": "11196625.15", "trades": "686" }, { "date": "2024-07-31", "bid": "193.30", "ask": "193.60", "open": "192.60", "high": "194.10", "low": "191.70", "close": "193.80", "average": "193.4232", "volume": "100065", "turnover": "19354860.7", "trades": "727" }, { "date": "2024-08-01", "bid": "189.80", "ask": "190.10", "open": "193.80", "high": "194.90", "low": "189.50", "close": "190.10", "average": "192.2019", "volume": "66055", "turnover": "12695933", "trades": "931" }, { "date": "2024-08-02", "bid": "183.00", "ask": "183.60", "open": "189.40", "high": "189.40", "low": "183.10", "close": "183.60", "average": "185.2448", "volume": "84779", "turnover": "15705647.75", "trades": "1111" }, { "date": "2024-08-05", "bid": "174.90", "ask": "175.40", "open": "176.70", "high": "179.00", "low": "170.50", "close": "174.50", "average": "175.1542", "volume": "186337", "turnover": "32613603.8", "trades": "2095" }, { "date": "2024-08-06", "bid": "175.70", "ask": "176.00", "open": "177.00", "high": "179.40", "low": "173.00", "close": "175.90", "average": "175.3881", "volume": "86858", "turnover": "15233929.15", "trades": "1129" }, { "date": "2024-08-07", "bid": "178.00", "ask": "178.30", "open": "176.50", "high": "179.50", "low": "176.50", "close": "177.80", "average": "178.1639", "volume": "61995", "turnover": "11045294.65", "trades": "816" }, { "date": "2024-08-08", "bid": "178.50", "ask": "178.70", "open": "177.90", "high": "179.70", "low": "175.20", "close": "178.70", "average": "177.9192", "volume": "48188", "turnover": "8573589.35", "trades": "684" }, { "date": "2024-08-09", "bid": "179.60", "ask": "180.00", "open": "179.60", "high": "181.90", "low": "178.20", "close": "180.20", "average": "180.0461", "volume": "36956", "turnover": "6653161.85", "trades": "677" }, { "date": "2024-08-12", "bid": "180.90", "ask": "181.20", "open": "180.80", "high": "183.00", "low": "180.40", "close": "181.00", "average": "181.5053", "volume": "48607", "turnover": "8822221.8", "trades": "735" }, { "date": "2024-08-13", "bid": "181.20", "ask": "181.50", "open": "182.70", "high": "185.40", "low": "180.90", "close": "182.30", "average": "182.1356", "volume": "79797", "turnover": "14528331.85", "trades": "936" }, { "date": "2024-08-14", "bid": "184.00", "ask": "184.30", "open": "182.70", "high": "184.60", "low": "182.30", "close": "184.60", "average": "183.9766", "volume": "154970", "turnover": "28509022.95", "trades": "725" }, { "date": "2024-08-15", "bid": "185.90", "ask": "186.40", "open": "186.00", "high": "186.90", "low": "182.00", "close": "186.00", "average": "183.9023", "volume": "98493", "turnover": "18113351.1", "trades": "1436" }, { "date": "2024-08-16", "bid": "185.40", "ask": "185.80", "open": "186.00", "high": "186.50", "low": "184.00", "close": "185.80", "average": "185.4501", "volume": "35157", "turnover": "6519804.9", "trades": "554" }, { "date": "2024-08-19", "bid": "186.70", "ask": "187.00", "open": "185.80", "high": "187.30", "low": "185.00", "close": "186.70", "average": "186.4763", "volume": "29220", "turnover": "5448820.75", "trades": "492" }, { "date": "2024-08-20", "bid": "184.90", "ask": "185.30", "open": "186.70", "high": "187.30", "low": "184.70", "close": "185.50", "average": "185.9929", "volume": "36437", "turnover": "6777027.9", "trades": "570" }, { "date": "2024-08-21", "bid": "184.90", "ask": "185.20", "open": "187.80", "high": "188.70", "low": "184.20", "close": "184.90", "average": "185.9238", "volume": "40062", "turnover": "7447968", "trades": "622" }, { "date": "2024-08-22", "bid": "185.80", "ask": "186.60", "open": "185.00", "high": "186.80", "low": "184.30", "close": "186.20", "average": "185.9872", "volume": "30736", "turnover": "5716234.25", "trades": "573" }, { "date": "2024-08-23", "bid": "188.30", "ask": "188.50", "open": "186.20", "high": "189.50", "low": "185.50", "close": "188.30", "average": "188.1784", "volume": "47070", "turnover": "8854161.15", "trades": "815" }, { "date": "2024-08-26", "bid": "188.10", "ask": "188.70", "open": "187.70", "high": "189.60", "low": "187.40", "close": "188.20", "average": "188.4289", "volume": "20497", "turnover": "3862115.65", "trades": "598" }, { "date": "2024-08-27", "bid": "184.40", "ask": "184.70", "open": "187.90", "high": "188.80", "low": "184.00", "close": "184.30", "average": "185.3174", "volume": "47410", "turnover": "8786312.65", "trades": "801" }, { "date": "2024-08-28", "bid": "184.40", "ask": "184.60", "open": "184.30", "high": "185.80", "low": "183.70", "close": "184.50", "average": "184.5322", "volume": "57814", "turnover": "10668971.9", "trades": "835" }, { "date": "2024-08-29", "bid": "183.70", "ask": "184.00", "open": "184.50", "high": "185.00", "low": "183.30", "close": "183.90", "average": "184.0075", "volume": "59145", "turnover": "10883250.5", "trades": "740" }, { "date": "2024-08-30", "bid": "183.60", "ask": "183.90", "open": "184.50", "high": "185.00", "low": "183.00", "close": "184.00", "average": "184.0262", "volume": "129113", "turnover": "23758439.4", "trades": "924" }, { "date": "2024-09-02", "bid": "183.20", "ask": "183.50", "open": "183.70", "high": "183.90", "low": "181.30", "close": "183.60", "average": "182.8438", "volume": "53034", "turnover": "9694624.65", "trades": "703" }, { "date": "2024-09-03", "bid": "183.10", "ask": "183.40", "open": "185.00", "high": "193.50", "low": "182.50", "close": "182.50", "average": "186.2807", "volume": "331334", "turnover": "61703431.7", "trades": "2059" }, { "date": "2024-09-04", "bid": "182.10", "ask": "182.40", "open": "179.60", "high": "184.10", "low": "178.10", "close": "182.60", "average": "182.3871", "volume": "75358", "turnover": "13743536.55", "trades": "1104" }, { "date": "2024-09-05", "bid": "179.10", "ask": "179.70", "open": "181.10", "high": "183.00", "low": "179.20", "close": "179.50", "average": "180.6238", "volume": "43102", "turnover": "7783841.65", "trades": "769" }, { "date": "2024-09-06", "bid": "174.30", "ask": "174.60", "open": "178.40", "high": "178.70", "low": "174.30", "close": "174.70", "average": "175.6434", "volume": "120792", "turnover": "21223048.6", "trades": "1183" }, { "date": "2024-09-09", "bid": "181.20", "ask": "181.70", "open": "174.50", "high": "181.80", "low": "174.20", "close": "180.90", "average": "177.5048", "volume": "192093", "turnover": "34076649.04", "trades": "1642" }, { "date": "2024-09-10", "bid": "177.60", "ask": "177.80", "open": "180.90", "high": "183.50", "low": "175.00", "close": "178.10", "average": "179.6666", "volume": "145510", "turnover": "26143424.35", "trades": "1253" }, { "date": "2024-09-11", "bid": "176.50", "ask": "176.60", "open": "178.10", "high": "179.90", "low": "175.70", "close": "176.90", "average": "177.2927", "volume": "59287", "turnover": "10511399.75", "trades": "931" }, { "date": "2024-09-12", "bid": "177.70", "ask": "177.80", "open": "178.90", "high": "180.30", "low": "176.40", "close": "178.00", "average": "177.7173", "volume": "87581", "turnover": "15565406.8", "trades": "706" }, { "date": "2024-09-13", "bid": "181.50", "ask": "181.80", "open": "179.00", "high": "182.40", "low": "178.00", "close": "181.90", "average": "180.9104", "volume": "44396", "turnover": "8031968.05", "trades": "656" }, { "date": "2024-09-16", "bid": "179.90", "ask": "180.10", "open": "181.90", "high": "182.70", "low": "179.40", "close": "179.80", "average": "180.2448", "volume": "78521", "turnover": "14154123.3", "trades": "820" }, { "date": "2024-09-17", "bid": "180.00", "ask": "180.20", "open": "179.90", "high": "181.20", "low": "179.80", "close": "179.90", "average": "180.291", "volume": "48908", "turnover": "8817686.4", "trades": "766" }, { "date": "2024-09-18", "bid": "180.60", "ask": "181.10", "open": "179.80", "high": "181.10", "low": "178.00", "close": "181.00", "average": "180.3421", "volume": "40330", "turnover": "7273199.1", "trades": "507" }, { "date": "2024-09-19", "bid": "182.90", "ask": "183.30", "open": "183.80", "high": "184.20", "low": "182.10", "close": "182.50", "average": "182.9503", "volume": "51552", "turnover": "9431544.6", "trades": "780" }, { "date": "2024-09-20", "bid": "180.60", "ask": "180.90", "open": "182.00", "high": "183.50", "low": "180.20", "close": "180.40", "average": "180.6201", "volume": "170367", "turnover": "30777231.58", "trades": "933" }, { "date": "2024-09-23", "bid": "182.10", "ask": "182.20", "open": "180.40", "high": "183.20", "low": "179.20", "close": "181.90", "average": "182.1107", "volume": "55918", "turnover": "10183267.19", "trades": "899" }, { "date": "2024-09-24", "bid": "181.30", "ask": "181.60", "open": "182.00", "high": "183.70", "low": "180.70", "close": "180.80", "average": "181.4692", "volume": "56894", "turnover": "10331182.6", "trades": "875" }, { "date": "2024-09-25", "bid": "182.80", "ask": "183.00", "open": "180.50", "high": "183.50", "low": "180.00", "close": "183.00", "average": "182.5817", "volume": "56248", "turnover": "10269794.94", "trades": "921" }, { "date": "2024-09-26", "bid": "186.90", "ask": "187.10", "open": "184.00", "high": "188.90", "low": "183.00", "close": "186.70", "average": "186.6588", "volume": "73617", "turnover": "13741136.8", "trades": "1019" }, { "date": "2024-09-27", "bid": "182.80", "ask": "183.20", "open": "182.40", "high": "184.10", "low": "178.80", "close": "183.00", "average": "182.734", "volume": "97713", "turnover": "17861494.89", "trades": "1392" }, { "date": "2024-09-30", "bid": "184.20", "ask": "184.60", "open": "182.50", "high": "185.90", "low": "181.40", "close": "185.00", "average": "184.4379", "volume": "162003", "turnover": "29870361.45", "trades": "1203" }, { "date": "2024-10-01", "bid": "178.70", "ask": "179.00", "open": "185.00", "high": "185.00", "low": "178.20", "close": "179.00", "average": "180.4604", "volume": "103335", "turnover": "18648307.55", "trades": "1588" }, { "date": "2024-10-02", "bid": "178.90", "ask": "179.10", "open": "178.60", "high": "179.70", "low": "176.10", "close": "179.60", "average": "178.7807", "volume": "67817", "turnover": "12122050.5", "trades": "901" }, { "date": "2024-10-03", "bid": "179.10", "ask": "179.40", "open": "179.00", "high": "179.60", "low": "176.00", "close": "179.20", "average": "178.0325", "volume": "55086", "turnover": "9806771.6", "trades": "757" }, { "date": "2024-10-04", "bid": "182.10", "ask": "182.30", "open": "179.40", "high": "183.90", "low": "178.80", "close": "182.40", "average": "181.8495", "volume": "69706", "turnover": "12676337.2", "trades": "1010" }, { "date": "2024-10-07", "bid": "181.70", "ask": "182.00", "open": "182.40", "high": "183.80", "low": "180.20", "close": "182.10", "average": "182.3496", "volume": "172197", "turnover": "31383267.95", "trades": "1286" }, { "date": "2024-10-08", "bid": "177.00", "ask": "177.30", "open": "179.90", "high": "181.90", "low": "176.60", "close": "177.30", "average": "177.7492", "volume": "171782", "turnover": "30527524.9", "trades": "1060" }, { "date": "2024-10-09", "bid": "179.10", "ask": "179.30", "open": "177.60", "high": "179.50", "low": "176.50", "close": "179.20", "average": "178.212", "volume": "46913", "turnover": "8360465.3", "trades": "1043" }, { "date": "2024-10-10", "bid": "177.00", "ask": "177.10", "open": "177.90", "high": "178.90", "low": "175.30", "close": "177.40", "average": "176.9151", "volume": "285653", "turnover": "50533895.85", "trades": "1109" }, { "date": "2024-10-11", "bid": "179.20", "ask": "179.40", "open": "177.40", "high": "180.00", "low": "177.10", "close": "179.40", "average": "178.8696", "volume": "40106", "turnover": "7173734.8", "trades": "620" }, { "date": "2024-10-14", "bid": "180.10", "ask": "180.40", "open": "179.20", "high": "180.70", "low": "177.20", "close": "180.70", "average": "178.3157", "volume": "182688", "turnover": "32576301.05", "trades": "637" }, { "date": "2024-10-15", "bid": "177.70", "ask": "179.40", "open": "177.70", "high": "180.90", "low": "176.70", "close": "179.10", "average": "178.8351", "volume": "89821", "turnover": "16064153.15", "trades": "1104" }, { "date": "2024-10-16", "bid": "176.40", "ask": "176.60", "open": "179.00", "high": "179.00", "low": "176.10", "close": "176.10", "average": "176.5873", "volume": "54533", "turnover": "9631454.6", "trades": "697" }, { "date": "2024-10-17", "bid": "178.90", "ask": "179.10", "open": "175.00", "high": "181.20", "low": "174.60", "close": "179.80", "average": "179.3979", "volume": "91353", "turnover": "16390885.85", "trades": "1121" }, { "date": "2024-10-18", "bid": "178.50", "ask": "178.80", "open": "179.30", "high": "180.30", "low": "178.50", "close": "179.00", "average": "179.3252", "volume": "64092", "turnover": "11491691.05", "trades": "664" }, { "date": "2024-10-21", "bid": "177.40", "ask": "177.60", "open": "178.50", "high": "182.10", "low": "177.00", "close": "178.00", "average": "179.0101", "volume": "67157", "turnover": "12021371.15", "trades": "1009" }, { "date": "2024-10-22", "bid": "176.60", "ask": "176.90", "open": "180.20", "high": "180.20", "low": "172.60", "close": "177.80", "average": "175.7578", "volume": "101634", "turnover": "17843066.64", "trades": "1240" }, { "date": "2024-10-23", "bid": "176.90", "ask": "177.00", "open": "177.10", "high": "179.00", "low": "175.70", "close": "177.20", "average": "177.4472", "volume": "226127", "turnover": "40125579", "trades": "1160" }, { "date": "2024-10-24", "bid": "177.30", "ask": "177.40", "open": "177.20", "high": "179.90", "low": "176.90", "close": "176.90", "average": "177.9711", "volume": "105534", "turnover": "18782005.3", "trades": "941" }, { "date": "2024-10-25", "bid": "158.00", "ask": "158.40", "open": "161.00", "high": "167.70", "low": "157.50", "close": "157.50", "average": "161.6434", "volume": "1216994", "turnover": "196584557.6", "trades": "7970" }, { "date": "2024-10-28", "bid": "168.50", "ask": "169.30", "open": "160.80", "high": "169.80", "low": "160.80", "close": "167.90", "average": "165.8916", "volume": "444414", "turnover": "73845336.68", "trades": "3215" }, { "date": "2024-10-29", "bid": "158.80", "ask": "159.00", "open": "168.10", "high": "169.80", "low": "158.60", "close": "158.70", "average": "161.2948", "volume": "327673", "turnover": "52967285.25", "trades": "3372" }, { "date": "2024-10-30", "bid": "159.00", "ask": "159.30", "open": "158.00", "high": "162.20", "low": "157.50", "close": "158.80", "average": "159.3587", "volume": "183006", "turnover": "29167243.95", "trades": "1257" }, { "date": "2024-10-31", "bid": "159.50", "ask": "159.70", "open": "157.70", "high": "160.70", "low": "157.50", "close": "159.70", "average": "159.3178", "volume": "234135", "turnover": "37301490.79", "trades": "2119" }, { "date": "2024-11-01", "bid": "158.60", "ask": "159.10", "open": "159.70", "high": "161.50", "low": "158.30", "close": "158.30", "average": "158.7849", "volume": "52129", "turnover": "8277618.55", "trades": "878" }, { "date": "2024-11-04", "bid": "160.10", "ask": "160.30", "open": "158.30", "high": "161.90", "low": "158.30", "close": "160.30", "average": "160.2532", "volume": "89935", "turnover": "14412417", "trades": "1304" }, { "date": "2024-11-05", "bid": "158.10", "ask": "158.50", "open": "160.30", "high": "160.30", "low": "157.40", "close": "157.80", "average": "158.7887", "volume": "120660", "turnover": "19159497.1", "trades": "1273" }, { "date": "2024-11-06", "bid": "158.90", "ask": "159.20", "open": "158.30", "high": "162.00", "low": "158.30", "close": "158.50", "average": "160.0262", "volume": "156972", "turnover": "25122125.3", "trades": "1311" }, { "date": "2024-11-07", "bid": "162.90", "ask": "163.10", "open": "158.50", "high": "163.90", "low": "158.50", "close": "162.50", "average": "162.1834", "volume": "130489", "turnover": "21167538.75", "trades": "1263" }, { "date": "2024-11-08", "bid": "164.30", "ask": "164.50", "open": "162.50", "high": "165.00", "low": "162.00", "close": "164.30", "average": "164.1417", "volume": "148875", "turnover": "24425769.25", "trades": "1371" }, { "date": "2024-11-11", "bid": "168.00", "ask": "168.20", "open": "165.00", "high": "168.40", "low": "165.00", "close": "167.60", "average": "167.4881", "volume": "155524", "turnover": "26054377.35", "trades": "1210" }, { "date": "2024-11-12", "bid": "162.50", "ask": "162.80", "open": "166.20", "high": "168.40", "low": "162.40", "close": "162.70", "average": "165.422", "volume": "224616", "turnover": "37172163", "trades": "2244" }, { "date": "2024-11-13", "bid": "160.80", "ask": "161.00", "open": "162.70", "high": "164.00", "low": "159.90", "close": "161.00", "average": "161.1834", "volume": "72019", "turnover": "11608559.3", "trades": "1092" }, { "date": "2024-11-14", "bid": "162.30", "ask": "162.50", "open": "161.00", "high": "163.40", "low": "160.50", "close": "162.30", "average": "161.9492", "volume": "75041", "turnover": "12152853.4", "trades": "826" }, { "date": "2024-11-15", "bid": "157.50", "ask": "157.70", "open": "160.00", "high": "161.30", "low": "157.30", "close": "158.00", "average": "158.7048", "volume": "90810", "turnover": "14412048.15", "trades": "1166" }, { "date": "2024-11-18", "bid": "155.90", "ask": "156.00", "open": "157.70", "high": "158.80", "low": "155.50", "close": "155.50", "average": "156.3514", "volume": "51529", "turnover": "8056596.25", "trades": "843" }, { "date": "2024-11-19", "bid": "151.80", "ask": "152.00", "open": "155.90", "high": "156.90", "low": "149.40", "close": "152.20", "average": "151.2398", "volume": "233013", "turnover": "35242093.42", "trades": "2385" }, { "date": "2024-11-20", "bid": "149.90", "ask": "150.10", "open": "153.40", "high": "154.40", "low": "149.90", "close": "150.30", "average": "151.3319", "volume": "114903", "turnover": "17388164.95", "trades": "1150" }, { "date": "2024-11-21", "bid": "150.60", "ask": "150.90", "open": "149.90", "high": "151.40", "low": "149.30", "close": "150.90", "average": "150.3216", "volume": "425691", "turnover": "63986575.75", "trades": "1618" }, { "date": "2024-11-22", "bid": "152.90", "ask": "153.10", "open": "151.10", "high": "153.40", "low": "150.30", "close": "152.80", "average": "152.2903", "volume": "106479", "turnover": "16215474.15", "trades": "1300" }, { "date": "2024-11-25", "bid": "152.90", "ask": "153.10", "open": "152.80", "high": "153.30", "low": "151.10", "close": "152.50", "average": "152.3942", "volume": "351488", "turnover": "53564181.75", "trades": "2035" }, { "date": "2024-11-26", "bid": "151.10", "ask": "151.20", "open": "152.60", "high": "152.60", "low": "150.00", "close": "151.70", "average": "151.2326", "volume": "135124", "turnover": "20435133.55", "trades": "1320" }, { "date": "2024-11-27", "bid": "148.40", "ask": "148.60", "open": "151.70", "high": "151.80", "low": "147.70", "close": "149.20", "average": "149.0296", "volume": "274328", "turnover": "40870112.5", "trades": "2668" }, { "date": "2024-11-28", "bid": "150.50", "ask": "150.80", "open": "149.10", "high": "151.50", "low": "149.10", "close": "150.80", "average": "150.2881", "volume": "155900", "turnover": "23429587.35", "trades": "1458" }, { "date": "2024-11-29", "bid": "150.10", "ask": "150.30", "open": "150.50", "high": "151.60", "low": "148.80", "close": "151.60", "average": "151.5101", "volume": "1459786", "turnover": "221165907.8", "trades": "1103" }, { "date": "2024-12-02", "bid": "152.80", "ask": "153.10", "open": "150.80", "high": "153.90", "low": "150.30", "close": "153.00", "average": "152.6426", "volume": "475962", "turnover": "72643665.75", "trades": "1672" }, { "date": "2024-12-03", "bid": "152.90", "ask": "153.10", "open": "153.60", "high": "154.20", "low": "152.90", "close": "153.00", "average": "153.1765", "volume": "99139", "turnover": "15186751.85", "trades": "917" }, { "date": "2024-12-04", "bid": "156.60", "ask": "156.80", "open": "152.90", "high": "158.20", "low": "152.50", "close": "156.60", "average": "155.2599", "volume": "303313", "turnover": "47105692", "trades": "1574" }, { "date": "2024-12-05", "bid": "154.00", "ask": "154.20", "open": "156.90", "high": "157.30", "low": "153.00", "close": "154.50", "average": "154.4819", "volume": "171314", "turnover": "26465289.35", "trades": "1011" }, { "date": "2024-12-06", "bid": "155.00", "ask": "155.40", "open": "154.50", "high": "156.70", "low": "154.20", "close": "155.20", "average": "155.4652", "volume": "110477", "turnover": "17177381.5", "trades": "1047" }, { "date": "2024-12-09", "bid": "158.10", "ask": "158.30", "open": "157.90", "high": "161.40", "low": "156.80", "close": "158.30", "average": "159.1525", "volume": "425586", "turnover": "67763276.65", "trades": "1969" }, { "date": "2024-12-10", "bid": "159.40", "ask": "159.60", "open": "157.40", "high": "160.70", "low": "157.00", "close": "159.00", "average": "159.332", "volume": "184330", "turnover": "29371896.6", "trades": "1148" }, { "date": "2024-12-11", "bid": "161.10", "ask": "161.50", "open": "158.50", "high": "162.80", "low": "158.30", "close": "161.10", "average": "161.1792", "volume": "241935", "turnover": "38991155.9", "trades": "1545" }, { "date": "2024-12-12", "bid": "161.30", "ask": "161.40", "open": "161.10", "high": "162.20", "low": "159.50", "close": "161.40", "average": "160.9856", "volume": "268972", "turnover": "43303727.85", "trades": "1479" }, { "date": "2024-12-13", "bid": "159.20", "ask": "159.40", "open": "161.30", "high": "164.00", "low": "159.10", "close": "159.60", "average": "160.8025", "volume": "289904", "turnover": "46635398.2", "trades": "2610" }, { "date": "2024-12-16", "bid": "159.70", "ask": "159.90", "open": "159.00", "high": "159.80", "low": "156.40", "close": "159.80", "average": "158.5901", "volume": "497490", "turnover": "78884435.2", "trades": "1713" }, { "date": "2024-12-17", "bid": "155.90", "ask": "156.30", "open": "159.30", "high": "160.30", "low": "155.60", "close": "156.10", "average": "157.04", "volume": "151852", "turnover": "23847608.05", "trades": "1482" }, { "date": "2024-12-18", "bid": "157.70", "ask": "158.00", "open": "155.90", "high": "158.80", "low": "155.90", "close": "158.80", "average": "158.4006", "volume": "149404", "turnover": "23651330.5", "trades": "842" }, { "date": "2024-12-19", "bid": "153.20", "ask": "153.70", "open": "155.30", "high": "155.30", "low": "150.60", "close": "153.30", "average": "153.9403", "volume": "476884", "turnover": "73407750.25", "trades": "2316" }, { "date": "2024-12-20", "bid": "151.80", "ask": "151.90", "open": "152.50", "high": "153.90", "low": "150.70", "close": "153.00", "average": "152.7891", "volume": "424379", "turnover": "64814033.45", "trades": "1368" }, { "date": "2024-12-23", "bid": "152.40", "ask": "152.60", "open": "153.00", "high": "153.10", "low": "151.10", "close": "152.70", "average": "152.4582", "volume": "78697", "turnover": "11997179.1", "trades": "917" }, { "date": "2024-12-27", "bid": "152.80", "ask": "153.00", "open": "152.70", "high": "154.10", "low": "152.50", "close": "153.50", "average": "153.3482", "volume": "47852", "turnover": "7338488.85", "trades": "707" }, { "date": "2024-12-30", "bid": "153.20", "ask": "153.30", "open": "153.00", "high": "155.70", "low": "152.10", "close": "153.70", "average": "153.7808", "volume": "110478", "turnover": "16991044.45", "trades": "1087" }, { "date": "2025-01-02", "bid": "155.70", "ask": "155.90", "open": "154.10", "high": "156.60", "low": "154.10", "close": "156.40", "average": "155.9371", "volume": "94313", "turnover": "14705342.7", "trades": "945" }, { "date": "2025-01-03", "bid": "155.10", "ask": "155.80", "open": "156.40", "high": "156.50", "low": "154.70", "close": "155.10", "average": "155.4218", "volume": "56815", "turnover": "8830596.75", "trades": "701" }, { "date": "2025-01-07", "bid": "155.60", "ask": "155.80", "open": "156.30", "high": "158.10", "low": "154.60", "close": "156.00", "average": "155.9567", "volume": "207275", "turnover": "32297377.25", "trades": "1607" }, { "date": "2025-01-08", "bid": "153.40", "ask": "153.60", "open": "155.60", "high": "155.70", "low": "152.60", "close": "153.30", "average": "153.5649", "volume": "123927", "turnover": "19103617.8", "trades": "1091" }, { "date": "2025-01-09", "bid": "154.20", "ask": "154.30", "open": "153.30", "high": "154.70", "low": "152.50", "close": "154.00", "average": "153.7521", "volume": "79308", "turnover": "12194152.9", "trades": "916" }, { "date": "2025-01-10", "bid": "155.90", "ask": "156.10", "open": "155.40", "high": "157.50", "low": "153.80", "close": "155.80", "average": "155.8487", "volume": "175387", "turnover": "27332885.3", "trades": "1096" }, { "date": "2025-01-13", "bid": "152.40", "ask": "152.70", "open": "155.00", "high": "155.90", "low": "152.00", "close": "152.20", "average": "153.074", "volume": "141690", "turnover": "21691449.65", "trades": "1443" }, { "date": "2025-01-14", "bid": "158.40", "ask": "158.80", "open": "153.00", "high": "160.00", "low": "153.00", "close": "159.00", "average": "157.6836", "volume": "391475", "turnover": "61756793.3", "trades": "2268" }, { "date": "2025-01-15", "bid": "163.10", "ask": "163.30", "open": "159.90", "high": "163.50", "low": "159.30", "close": "163.30", "average": "162.145", "volume": "133361", "turnover": "21624310.65", "trades": "1280" }, { "date": "2025-01-16", "bid": "164.30", "ask": "164.40", "open": "163.90", "high": "164.60", "low": "161.70", "close": "164.60", "average": "163.5335", "volume": "86737", "turnover": "14185181.45", "trades": "933" }, { "date": "2025-01-17", "bid": "165.40", "ask": "165.90", "open": "165.50", "high": "167.30", "low": "164.50", "close": "165.10", "average": "165.7537", "volume": "125647", "turnover": "20831825.45", "trades": "1092" }, { "date": "2025-01-20", "bid": "166.80", "ask": "167.00", "open": "165.00", "high": "166.90", "low": "163.30", "close": "166.50", "average": "165.3619", "volume": "194557", "turnover": "32174526.15", "trades": "1833" }, { "date": "2025-01-21", "bid": "168.00", "ask": "168.20", "open": "166.80", "high": "168.40", "low": "166.10", "close": "168.10", "average": "167.2876", "volume": "153858", "turnover": "25731475.4", "trades": "1114" }, { "date": "2025-01-22", "bid": "168.60", "ask": "168.80", "open": "170.30", "high": "172.30", "low": "168.00", "close": "168.00", "average": "169.7682", "volume": "316092", "turnover": "53680460.45", "trades": "1851" }, { "date": "2025-01-23", "bid": "173.60", "ask": "173.70", "open": "168.80", "high": "173.80", "low": "168.30", "close": "173.50", "average": "172.4751", "volume": "184064", "turnover": "31737575.95", "trades": "1575" }, { "date": "2025-01-24", "bid": "172.80", "ask": "173.40", "open": "174.00", "high": "177.40", "low": "171.20", "close": "173.00", "average": "174.0165", "volume": "214305", "turnover": "37296664.95", "trades": "1808" }, { "date": "2025-01-27", "bid": "175.40", "ask": "175.50", "open": "170.30", "high": "176.70", "low": "170.30", "close": "175.00", "average": "174.3724", "volume": "289869", "turnover": "50599503.9", "trades": "1937" }, { "date": "2025-01-28", "bid": "174.80", "ask": "175.50", "open": "175.20", "high": "176.20", "low": "173.00", "close": "174.80", "average": "175.018", "volume": "128525", "turnover": "22493743.1", "trades": "1168" }, { "date": "2025-01-29", "bid": "175.60", "ask": "175.80", "open": "175.50", "high": "177.40", "low": "175.00", "close": "175.00", "average": "175.9263", "volume": "198142", "turnover": "34883719.65", "trades": "1550" }, { "date": "2025-01-30", "bid": "177.60", "ask": "177.80", "open": "176.00", "high": "181.20", "low": "176.00", "close": "177.00", "average": "178.2568", "volume": "171381", "turnover": "30566291.85", "trades": "1496" }, { "date": "2025-01-31", "bid": "177.70", "ask": "177.90", "open": "178.10", "high": "178.80", "low": "176.70", "close": "177.00", "average": "177.5248", "volume": "132626", "turnover": "23544829.7", "trades": "1225" }, { "date": "2025-02-03", "bid": "175.90", "ask": "176.50", "open": "171.40", "high": "176.50", "low": "171.00", "close": "174.80", "average": "174.1666", "volume": "168329", "turnover": "29313879.75", "trades": "1538" }, { "date": "2025-02-04", "bid": "174.70", "ask": "175.00", "open": "174.80", "high": "175.30", "low": "172.90", "close": "174.70", "average": "174.5237", "volume": "86042", "turnover": "15016364.2", "trades": "1013" }, { "date": "2025-02-05", "bid": "175.80", "ask": "176.00", "open": "175.00", "high": "176.10", "low": "173.30", "close": "175.80", "average": "175.387", "volume": "99474", "turnover": "17445769.95", "trades": "823" }, { "date": "2025-02-06", "bid": "180.60", "ask": "180.80", "open": "177.00", "high": "181.10", "low": "176.00", "close": "180.40", "average": "179.1643", "volume": "183748", "turnover": "32919286", "trades": "1582" }, { "date": "2025-02-07", "bid": "196.90", "ask": "197.50", "open": "185.10", "high": "199.00", "low": "185.10", "close": "199.00", "average": "194.1293", "volume": "641157", "turnover": "124366481.35", "trades": "5034" }, { "date": "2025-02-10", "bid": "198.50", "ask": "199.00", "open": "199.00", "high": "204.80", "low": "196.90", "close": "199.00", "average": "200.61", "volume": "433167", "turnover": "86909292.4", "trades": "3297" }, { "date": "2025-02-11", "bid": "200.00", "ask": "200.20", "open": "201.20", "high": "203.40", "low": "199.50", "close": "200.40", "average": "200.8751", "volume": "474648", "turnover": "95338800.35", "trades": "1696" }, { "date": "2025-02-12", "bid": "197.40", "ask": "198.00", "open": "200.40", "high": "200.40", "low": "196.90", "close": "197.70", "average": "198.1665", "volume": "749137", "turnover": "145622936.9", "trades": "1951" }, { "date": "2025-02-13", "bid": "197.10", "ask": "197.30", "open": "197.40", "high": "199.10", "low": "196.40", "close": "197.00", "average": "197.3809", "volume": "879777", "turnover": "170856117.8", "trades": "1851" }, { "date": "2025-02-14", "bid": "200.60", "ask": "201.00", "open": "197.10", "high": "201.60", "low": "196.50", "close": "201.60", "average": "200.4008", "volume": "190564", "turnover": "38176730.9", "trades": "1696" }, { "date": "2025-02-17", "bid": "198.70", "ask": "199.00", "open": "201.00", "high": "201.00", "low": "198.20", "close": "199.20", "average": "199.1164", "volume": "118548", "turnover": "23604869.3", "trades": "1402" }, { "date": "2025-02-18", "bid": "198.20", "ask": "198.60", "open": "198.70", "high": "199.50", "low": "196.70", "close": "198.70", "average": "198.6709", "volume": "219739", "turnover": "43650170.65", "trades": "1360" }, { "date": "2025-02-19", "bid": "198.30", "ask": "198.60", "open": "198.70", "high": "199.80", "low": "195.90", "close": "198.30", "average": "198.405", "volume": "278049", "turnover": "55178292.95", "trades": "2624" }, { "date": "2025-02-20", "bid": "199.00", "ask": "199.30", "open": "198.30", "high": "201.20", "low": "197.90", "close": "199.10", "average": "199.5091", "volume": "106339", "turnover": "21217575.05", "trades": "1017" }, { "date": "2025-02-21", "bid": "196.50", "ask": "196.80", "open": "199.30", "high": "200.20", "low": "195.60", "close": "196.70", "average": "197.1595", "volume": "141826", "turnover": "27963894.05", "trades": "1103" }, { "date": "2025-02-24", "bid": "194.90", "ask": "195.10", "open": "196.50", "high": "197.10", "low": "194.10", "close": "195.10", "average": "195.4305", "volume": "91660", "turnover": "17909892.2", "trades": "1166" }, { "date": "2025-02-25", "bid": "192.60", "ask": "192.70", "open": "194.40", "high": "195.10", "low": "192.60", "close": "192.60", "average": "193.4604", "volume": "75676", "turnover": "14641069.55", "trades": "1111" }, { "date": "2025-02-26", "bid": "193.50", "ask": "193.80", "open": "194.20", "high": "195.70", "low": "193.00", "close": "194.10", "average": "194.1425", "volume": "143355", "turnover": "27830837.85", "trades": "1372" }, { "date": "2025-02-27", "bid": "190.10", "ask": "190.40", "open": "192.50", "high": "192.90", "low": "189.70", "close": "190.30", "average": "191.0385", "volume": "146961", "turnover": "28077319.25", "trades": "1992" }, { "date": "2025-02-28", "bid": "189.30", "ask": "189.50", "open": "189.20", "high": "190.60", "low": "188.00", "close": "189.60", "average": "189.5683", "volume": "183009", "turnover": "34682958.45", "trades": "1343" }, { "date": "2025-03-03", "bid": "187.70", "ask": "188.10", "open": "189.60", "high": "190.90", "low": "187.40", "close": "187.90", "average": "188.7457", "volume": "105494", "turnover": "19914524.95", "trades": "1342" }, { "date": "2025-03-04", "bid": "180.80", "ask": "181.00", "open": "187.00", "high": "187.00", "low": "180.60", "close": "181.40", "average": "182.3798", "volume": "103202", "turnover": "18829290.85", "trades": "1337" }, { "date": "2025-03-05", "bid": "184.50", "ask": "185.10", "open": "185.10", "high": "187.40", "low": "183.00", "close": "184.90", "average": "185.343", "volume": "219265", "turnover": "40657413.75", "trades": "1397" }, { "date": "2025-03-06", "bid": "189.80", "ask": "189.90", "open": "185.10", "high": "191.30", "low": "184.60", "close": "189.90", "average": "188.5509", "volume": "208409", "turnover": "39269433.35", "trades": "2418" }, { "date": "2025-03-07", "bid": "189.30", "ask": "189.60", "open": "188.60", "high": "190.20", "low": "186.00", "close": "189.40", "average": "188.2714", "volume": "144725", "turnover": "27249614.65", "trades": "2501" }, { "date": "2025-03-10", "bid": "187.60", "ask": "188.00", "open": "189.60", "high": "191.20", "low": "187.20", "close": "187.30", "average": "187.96", "volume": "109484", "turnover": "20588275.6", "trades": "1532" }, { "date": "2025-03-11", "bid": "187.00", "ask": "187.10", "open": "188.20", "high": "190.80", "low": "186.80", "close": "186.80", "average": "188.2247", "volume": "166482", "turnover": "31341172.75", "trades": "3134" }, { "date": "2025-03-12", "bid": "188.70", "ask": "188.80", "open": "187.00", "high": "189.50", "low": "186.20", "close": "188.60", "average": "187.9634", "volume": "177302", "turnover": "33322732.4", "trades": "2830" }, { "date": "2025-03-13", "bid": "188.00", "ask": "188.10", "open": "187.80", "high": "188.90", "low": "186.00", "close": "188.20", "average": "188.0675", "volume": "66421", "turnover": "12491183.1", "trades": "1029" }, { "date": "2025-03-14", "bid": "195.10", "ask": "195.30", "open": "188.10", "high": "196.00", "low": "188.00", "close": "196.00", "average": "194.7822", "volume": "147906", "turnover": "28804366.95", "trades": "1878" }, { "date": "2025-03-17", "bid": "195.10", "ask": "196.00", "open": "196.00", "high": "196.30", "low": "194.40", "close": "195.90", "average": "195.4465", "volume": "100791", "turnover": "19698879.89", "trades": "1689" }, { "date": "2025-03-18", "bid": "195.80", "ask": "196.00", "open": "196.30", "high": "197.20", "low": "195.50", "close": "196.00", "average": "196.2263", "volume": "169284", "turnover": "33240483.75", "trades": "1347" }, { "date": "2025-03-19", "bid": "196.50", "ask": "196.90", "open": "195.90", "high": "198.90", "low": "195.10", "close": "197.40", "average": "196.9886", "volume": "213487", "turnover": "42044345.7", "trades": "915" }, { "date": "2025-03-20", "bid": "195.00", "ask": "195.40", "open": "196.90", "high": "198.10", "low": "192.60", "close": "195.60", "average": "194.9434", "volume": "114934", "turnover": "22378780.4", "trades": "1268" }, { "date": "2025-03-21", "bid": "188.80", "ask": "189.20", "open": "194.00", "high": "194.80", "low": "187.80", "close": "189.30", "average": "189.4088", "volume": "251168", "turnover": "47562855.19", "trades": "1487" }, { "date": "2025-03-24", "bid": "197.40", "ask": "197.50", "open": "193.70", "high": "197.60", "low": "191.80", "close": "197.10", "average": "195.3246", "volume": "255211", "turnover": "49710284.7", "trades": "2253" }, { "date": "2025-03-25", "bid": "194.40", "ask": "194.60", "open": "196.80", "high": "196.80", "low": "189.60", "close": "195.50", "average": "193.9436", "volume": "183880", "turnover": "35660848.04", "trades": "2444" }, { "date": "2025-03-26", "bid": "194.30", "ask": "195.10", "open": "195.50", "high": "195.50", "low": "190.20", "close": "195.00", "average": "193.8814", "volume": "180013", "turnover": "34910059.7", "trades": "1680" }, { "date": "2025-03-27", "bid": "196.00", "ask": "196.20", "open": "193.70", "high": "196.60", "low": "192.40", "close": "195.60", "average": "194.1881", "volume": "210095", "turnover": "40802936.1", "trades": "1005" }, { "date": "2025-03-28", "bid": "195.60", "ask": "195.70", "open": "193.60", "high": "196.80", "low": "193.60", "close": "195.00", "average": "195.6316", "volume": "238646", "turnover": "46675320.45", "trades": "1070" }, { "date": "2025-03-31", "bid": "191.00", "ask": "191.40", "open": "192.90", "high": "193.10", "low": "188.40", "close": "190.70", "average": "190.9348", "volume": "199689", "turnover": "38131445.35", "trades": "2269" }, { "date": "2025-04-01", "bid": "190.90", "ask": "191.10", "open": "190.70", "high": "193.20", "low": "190.20", "close": "191.10", "average": "191.148", "volume": "157818", "turnover": "30164275.25", "trades": "1613" }, { "date": "2025-04-02", "bid": "191.00", "ask": "191.20", "open": "190.00", "high": "191.40", "low": "188.20", "close": "191.00", "average": "189.9281", "volume": "120326", "turnover": "22850255.9", "trades": "1336" }, { "date": "2025-04-03", "bid": "186.60", "ask": "186.80", "open": "185.10", "high": "189.70", "low": "184.20", "close": "185.60", "average": "186.6325", "volume": "122904", "turnover": "22941866.53", "trades": "1497" }, { "date": "2025-04-04", "bid": "176.30", "ask": "176.80", "open": "184.00", "high": "186.70", "low": "173.40", "close": "174.80", "average": "177.3373", "volume": "189636", "turnover": "33634418.45", "trades": "2525" }, { "date": "2025-04-07", "bid": "170.40", "ask": "170.90", "open": "161.00", "high": "178.70", "low": "161.00", "close": "169.00", "average": "169.7541", "volume": "262087", "turnover": "44525605.25", "trades": "3151" }, { "date": "2025-04-08", "bid": "173.60", "ask": "173.90", "open": "174.20", "high": "176.80", "low": "171.20", "close": "173.60", "average": "173.7863", "volume": "159955", "turnover": "27776735.05", "trades": "1544" }, { "date": "2025-04-09", "bid": "166.90", "ask": "167.10", "open": "166.70", "high": "172.10", "low": "164.60", "close": "167.10", "average": "167.2221", "volume": "271992", "turnover": "45483346.35", "trades": "1470" }, { "date": "2025-04-10", "bid": "176.90", "ask": "177.40", "open": "187.20", "high": "187.20", "low": "176.70", "close": "177.10", "average": "179.1092", "volume": "173340", "turnover": "31046230.5", "trades": "2039" }, { "date": "2025-04-11", "bid": "176.30", "ask": "176.70", "open": "178.40", "high": "178.40", "low": "172.00", "close": "177.20", "average": "176.0017", "volume": "129708", "turnover": "22828393", "trades": "1188" }, { "date": "2025-04-14", "bid": "181.20", "ask": "182.00", "open": "182.80", "high": "182.80", "low": "179.00", "close": "181.70", "average": "180.8709", "volume": "62888", "turnover": "11374458.1", "trades": "816" }, { "date": "2025-04-15", "bid": "186.00", "ask": "186.40", "open": "182.00", "high": "186.30", "low": "181.70", "close": "186.00", "average": "185.615", "volume": "87705", "turnover": "16279291.75", "trades": "1155" }, { "date": "2025-04-16", "bid": "182.30", "ask": "182.80", "open": "186.90", "high": "186.90", "low": "181.10", "close": "182.90", "average": "182.5995", "volume": "92482", "turnover": "16885507.3", "trades": "1012" }, { "date": "2025-04-17", "bid": "182.40", "ask": "182.80", "open": "182.90", "high": "182.90", "low": "181.10", "close": "182.60", "average": "182.3858", "volume": "22918", "turnover": "4179916.7", "trades": "328" }, { "date": "2025-04-22", "bid": "181.70", "ask": "182.10", "open": "182.40", "high": "182.50", "low": "178.60", "close": "182.50", "average": "181.344", "volume": "80405", "turnover": "14580143.7", "trades": "835" }, { "date": "2025-04-23", "bid": "186.10", "ask": "186.30", "open": "184.50", "high": "188.80", "low": "183.60", "close": "187.20", "average": "186.9396", "volume": "116898", "turnover": "21850650.25", "trades": "1098" }, { "date": "2025-04-24", "bid": "161.70", "ask": "162.30", "open": "187.20", "high": "191.00", "low": "156.40", "close": "160.20", "average": "164.9042", "volume": "1221682", "turnover": "201796565.35", "trades": "9929" }, { "date": "2025-04-25", "bid": "159.90", "ask": "160.30", "open": "159.80", "high": "160.90", "low": "153.20", "close": "160.00", "average": "157.5172", "volume": "581878", "turnover": "91696292.6", "trades": "5176" }, { "date": "2025-04-28", "bid": "159.00", "ask": "159.30", "open": "160.30", "high": "162.50", "low": "158.70", "close": "158.70", "average": "160.3415", "volume": "225721", "turnover": "36216361.29", "trades": "2414" }, { "date": "2025-04-29", "bid": "163.50", "ask": "164.00", "open": "162.00", "high": "164.90", "low": "158.40", "close": "164.20", "average": "163.0608", "volume": "400621", "turnover": "65215624.7", "trades": "2724" }, { "date": "2025-04-30", "bid": "167.30", "ask": "167.70", "open": "165.20", "high": "167.80", "low": "164.50", "close": "167.50", "average": "166.8514", "volume": "92126", "turnover": "15371522.05", "trades": "729" }, { "date": "2025-05-02", "bid": "171.60", "ask": "171.90", "open": "168.20", "high": "172.00", "low": "168.20", "close": "171.10", "average": "170.6454", "volume": "177519", "turnover": "30291796.1", "trades": "1958" }, { "date": "2025-05-05", "bid": "171.40", "ask": "171.70", "open": "170.90", "high": "173.10", "low": "169.40", "close": "171.10", "average": "171.6644", "volume": "187495", "turnover": "32184970.4", "trades": "1063" }, { "date": "2025-05-06", "bid": "170.00", "ask": "170.80", "open": "170.40", "high": "171.00", "low": "167.40", "close": "171.00", "average": "170.2115", "volume": "128638", "turnover": "21895987.6", "trades": "1308" }, { "date": "2025-05-07", "bid": "171.60", "ask": "171.80", "open": "171.00", "high": "172.20", "low": "168.80", "close": "172.00", "average": "171.5646", "volume": "131734", "turnover": "22600804.5", "trades": "1148" }, { "date": "2025-05-08", "bid": "172.70", "ask": "173.00", "open": "172.00", "high": "174.50", "low": "171.10", "close": "172.60", "average": "172.9749", "volume": "131575", "turnover": "22759441.05", "trades": "862" }, { "date": "2025-05-09", "bid": "170.80", "ask": "171.00", "open": "172.70", "high": "174.40", "low": "170.00", "close": "170.90", "average": "171.7571", "volume": "140969", "turnover": "24213806.85", "trades": "950" }, { "date": "2025-05-12", "bid": "174.90", "ask": "175.10", "open": "171.10", "high": "176.50", "low": "171.10", "close": "175.10", "average": "174.8133", "volume": "109852", "turnover": "19203818.64", "trades": "1384" }, { "date": "2025-05-13", "bid": "175.50", "ask": "175.60", "open": "175.00", "high": "178.90", "low": "174.80", "close": "175.20", "average": "175.5084", "volume": "119060", "turnover": "20896029.45", "trades": "1005" }, { "date": "2025-05-14", "bid": "173.40", "ask": "173.70", "open": "175.30", "high": "177.20", "low": "173.30", "close": "173.60", "average": "174.0112", "volume": "82167", "turnover": "14303555.9", "trades": "674" }, { "date": "2025-05-15", "bid": "174.10", "ask": "174.40", "open": "173.40", "high": "175.30", "low": "172.20", "close": "174.00", "average": "173.7569", "volume": "182999", "turnover": "31797308", "trades": "1627" }, { "date": "2025-05-16", "bid": "173.20", "ask": "173.50", "open": "174.90", "high": "175.90", "low": "173.10", "close": "173.30", "average": "174.1113", "volume": "199907", "turnover": "34806247.1", "trades": "1344" }, { "date": "2025-05-19", "bid": "172.70", "ask": "173.30", "open": "172.90", "high": "173.50", "low": "171.10", "close": "172.90", "average": "172.5442", "volume": "58387", "turnover": "10074402.55", "trades": "729" }, { "date": "2025-05-20", "bid": "172.20", "ask": "172.40", "open": "173.30", "high": "174.10", "low": "171.80", "close": "172.20", "average": "172.6316", "volume": "52868", "turnover": "9129915.55", "trades": "627" }, { "date": "2025-05-21", "bid": "170.40", "ask": "170.70", "open": "172.50", "high": "172.80", "low": "169.60", "close": "170.00", "average": "170.3894", "volume": "111185", "turnover": "18954368.95", "trades": "1080" }, { "date": "2025-05-22", "bid": "166.10", "ask": "166.30", "open": "170.40", "high": "170.40", "low": "165.60", "close": "165.60", "average": "166.6911", "volume": "196262", "turnover": "32720273.25", "trades": "1448" }, { "date": "2025-05-23", "bid": "166.20", "ask": "167.00", "open": "167.10", "high": "171.20", "low": "164.10", "close": "166.40", "average": "167.4803", "volume": "332712", "turnover": "55720436.65", "trades": "2285" }, { "date": "2025-05-26", "bid": "172.40", "ask": "172.70", "open": "169.20", "high": "172.90", "low": "168.70", "close": "172.90", "average": "171.2768", "volume": "322372", "turnover": "55201012.2", "trades": "1375" }, { "date": "2025-05-27", "bid": "173.90", "ask": "174.30", "open": "175.10", "high": "175.20", "low": "172.10", "close": "174.00", "average": "174.0657", "volume": "208130", "turnover": "36234802.29", "trades": "1959" }, { "date": "2025-05-28", "bid": "173.70", "ask": "173.90", "open": "175.20", "high": "176.50", "low": "172.00", "close": "174.00", "average": "173.7318", "volume": "143354", "turnover": "24906936.1", "trades": "875" }, { "date": "2025-05-30", "bid": "170.00", "ask": "170.10", "open": "174.00", "high": "174.20", "low": "168.30", "close": "169.60", "average": "169.6148", "volume": "1976448", "turnover": "335234340.1", "trades": "2272" }, { "date": "2025-06-02", "bid": "167.80", "ask": "168.40", "open": "170.00", "high": "170.30", "low": "165.90", "close": "168.00", "average": "167.8118", "volume": "209282", "turnover": "35101663.04", "trades": "1534" }, { "date": "2025-06-03", "bid": "162.70", "ask": "163.00", "open": "167.70", "high": "168.20", "low": "161.80", "close": "163.00", "average": "165.5366", "volume": "493143", "turnover": "81547185.84", "trades": "1562" }, { "date": "2025-06-04", "bid": "165.60", "ask": "165.80", "open": "163.70", "high": "167.80", "low": "163.70", "close": "165.30", "average": "165.9149", "volume": "143101", "turnover": "23743426.95", "trades": "1147" }, { "date": "2025-06-05", "bid": "167.00", "ask": "167.30", "open": "166.00", "high": "167.10", "low": "164.70", "close": "167.00", "average": "165.7851", "volume": "241667", "turnover": "40062582.2", "trades": "1337" }, { "date": "2025-06-09", "bid": "165.00", "ask": "165.40", "open": "167.30", "high": "169.80", "low": "164.80", "close": "164.90", "average": "165.9128", "volume": "91333", "turnover": "15158023.35", "trades": "910" }, { "date": "2025-06-10", "bid": "161.10", "ask": "161.20", "open": "164.50", "high": "164.50", "low": "159.40", "close": "161.50", "average": "161.6968", "volume": "354759", "turnover": "57337047.1", "trades": "2455" }, { "date": "2025-06-11", "bid": "160.70", "ask": "161.20", "open": "163.80", "high": "166.90", "low": "160.10", "close": "160.10", "average": "161.7063", "volume": "347459", "turnover": "55984389.9", "trades": "1564" }, { "date": "2025-06-12", "bid": "158.40", "ask": "158.60", "open": "160.20", "high": "160.20", "low": "157.30", "close": "158.90", "average": "158.6895", "volume": "377740", "turnover": "59941961.6", "trades": "2097" }, { "date": "2025-06-13", "bid": "162.30", "ask": "162.50", "open": "155.00", "high": "162.40", "low": "153.50", "close": "161.80", "average": "159.5878", "volume": "661420", "turnover": "105290251.45", "trades": "5992" }, { "date": "2025-06-16", "bid": "158.10", "ask": "158.30", "open": "161.80", "high": "162.30", "low": "157.50", "close": "157.50", "average": "158.2443", "volume": "291237", "turnover": "46086592.7", "trades": "2022" }, { "date": "2025-06-17", "bid": "154.00", "ask": "154.10", "open": "156.50", "high": "157.00", "low": "153.60", "close": "153.80", "average": "154.6652", "volume": "291490", "turnover": "45070091.4", "trades": "1930" }, { "date": "2025-06-18", "bid": "154.30", "ask": "154.60", "open": "153.80", "high": "154.80", "low": "152.10", "close": "154.10", "average": "153.5158", "volume": "130126", "turnover": "19976271.2", "trades": "824" }, { "date": "2025-06-19", "bid": "151.10", "ask": "151.40", "open": "153.00", "high": "153.20", "low": "151.00", "close": "151.00", "average": "151.2496", "volume": "342233", "turnover": "51762809", "trades": "1123" }, { "date": "2025-06-23", "bid": "152.80", "ask": "153.10", "open": "151.00", "high": "154.00", "low": "150.00", "close": "152.90", "average": "152.035", "volume": "109397", "turnover": "16632175", "trades": "869" }, { "date": "2025-06-24", "bid": "154.00", "ask": "154.20", "open": "156.20", "high": "157.20", "low": "153.60", "close": "153.60", "average": "154.5919", "volume": "205370", "turnover": "31748466.2", "trades": "1189" }, { "date": "2025-06-25", "bid": "155.00", "ask": "155.20", "open": "154.00", "high": "156.30", "low": "154.00", "close": "155.10", "average": "155.1566", "volume": "135969", "turnover": "21096482.8", "trades": "988" }, { "date": "2025-06-26", "bid": "156.40", "ask": "156.60", "open": "156.10", "high": "156.60", "low": "154.10", "close": "156.20", "average": "156.0947", "volume": "132022", "turnover": "20607897.39", "trades": "715" }, { "date": "2025-06-27", "bid": "159.20", "ask": "159.40", "open": "159.00", "high": "159.70", "low": "157.40", "close": "159.70", "average": "158.9438", "volume": "98013", "turnover": "15578561.3", "trades": "868" }, { "date": "2025-06-30", "bid": "158.10", "ask": "158.30", "open": "159.00", "high": "160.10", "low": "157.60", "close": "158.00", "average": "158.3293", "volume": "126375", "turnover": "20009280.8", "trades": "695" }, { "date": "2025-07-01", "bid": "158.00", "ask": "158.30", "open": "158.00", "high": "159.00", "low": "156.60", "close": "158.30", "average": "158.1073", "volume": "175492", "turnover": "27746284.6", "trades": "1070" }, { "date": "2025-07-02", "bid": "159.30", "ask": "159.40", "open": "159.50", "high": "159.50", "low": "157.80", "close": "158.90", "average": "158.6183", "volume": "429735", "turnover": "68163839.4", "trades": "1390" }, { "date": "2025-07-03", "bid": "161.30", "ask": "161.50", "open": "160.00", "high": "162.30", "low": "159.60", "close": "161.00", "average": "161.2197", "volume": "309596", "turnover": "49913096.9", "trades": "1450" }, { "date": "2025-07-04", "bid": "161.90", "ask": "162.10", "open": "161.40", "high": "162.40", "low": "159.70", "close": "162.10", "average": "161.7185", "volume": "227710", "turnover": "36824812", "trades": "1585" }, { "date": "2025-07-07", "bid": "166.80", "ask": "167.00", "open": "162.60", "high": "167.00", "low": "162.60", "close": "166.40", "average": "165.5148", "volume": "284800", "turnover": "47120863.18", "trades": "1807" }, { "date": "2025-07-08", "bid": "164.90", "ask": "165.10", "open": "166.60", "high": "167.20", "low": "163.50", "close": "165.00", "average": "165.1739", "volume": "163069", "turnover": "26934937.2", "trades": "1322" }, { "date": "2025-07-09", "bid": "165.60", "ask": "165.90", "open": "165.00", "high": "167.30", "low": "164.00", "close": "165.70", "average": "166.148", "volume": "99788", "turnover": "16579576.4", "trades": "931" }, { "date": "2025-07-10", "bid": "166.30", "ask": "166.70", "open": "167.30", "high": "168.30", "low": "166.50", "close": "167.50", "average": "167.3838", "volume": "135953", "turnover": "22756547.55", "trades": "780" }, { "date": "2025-07-11", "bid": "166.20", "ask": "167.40", "open": "167.80", "high": "167.80", "low": "165.40", "close": "167.30", "average": "166.582", "volume": "162892", "turnover": "27134870.6", "trades": "1384" }, { "date": "2025-07-14", "bid": "165.70", "ask": "166.10", "open": "166.00", "high": "166.50", "low": "164.60", "close": "165.90", "average": "165.5492", "volume": "158764", "turnover": "26283254.2", "trades": "1237" }, { "date": "2025-07-15", "bid": "157.10", "ask": "157.50", "open": "151.10", "high": "162.10", "low": "150.60", "close": "156.50", "average": "158.0113", "volume": "854262", "turnover": "134982832.94", "trades": "4967" }, { "date": "2025-07-16", "bid": "153.20", "ask": "153.40", "open": "156.20", "high": "158.10", "low": "153.20", "close": "153.20", "average": "154.3628", "volume": "375479", "turnover": "57960018.6", "trades": "2587" }, { "date": "2025-07-17", "bid": "157.30", "ask": "157.50", "open": "154.00", "high": "158.90", "low": "154.00", "close": "157.30", "average": "156.6312", "volume": "325178", "turnover": "50933101.4", "trades": "1854" }, { "date": "2025-07-18", "bid": "154.20", "ask": "154.50", "open": "157.50", "high": "158.50", "low": "153.80", "close": "154.00", "average": "155.0648", "volume": "154920", "turnover": "24022730.3", "trades": "1034" }, { "date": "2025-07-21", "bid": "153.00", "ask": "153.30", "open": "154.00", "high": "156.00", "low": "153.00", "close": "153.00", "average": "154.0268", "volume": "95515", "turnover": "14713047.8", "trades": "973" }, { "date": "2025-07-22", "bid": "152.30", "ask": "152.50", "open": "153.00", "high": "153.90", "low": "152.10", "close": "152.30", "average": "152.6424", "volume": "133883", "turnover": "20436331.6", "trades": "1034" }, { "date": "2025-07-23", "bid": "155.70", "ask": "155.80", "open": "153.70", "high": "156.10", "low": "153.70", "close": "155.30", "average": "155.2656", "volume": "141132", "turnover": "21912942.2", "trades": "1191" }, { "date": "2025-07-24", "bid": "157.20", "ask": "157.40", "open": "155.80", "high": "157.60", "low": "155.80", "close": "157.20", "average": "157.0583", "volume": "100834", "turnover": "15836949.9", "trades": "811" }, { "date": "2025-07-25", "bid": "157.10", "ask": "157.30", "open": "157.80", "high": "157.90", "low": "155.50", "close": "157.40", "average": "156.9621", "volume": "77668", "turnover": "12190792.4", "trades": "759" }, { "date": "2025-07-28", "bid": "157.30", "ask": "157.50", "open": "159.00", "high": "160.10", "low": "156.70", "close": "157.30", "average": "158.3945", "volume": "59370", "turnover": "9403883.1", "trades": "800" }, { "date": "2025-07-29", "bid": "157.20", "ask": "157.40", "open": "156.80", "high": "158.40", "low": "150.00", "close": "150.00", "average": "155.9382", "volume": "63323", "turnover": "9876226.3", "trades": "636" }, { "date": "2025-07-30", "bid": "156.00", "ask": "156.30", "open": "157.20", "high": "159.20", "low": "155.50", "close": "156.20", "average": "157.0963", "volume": "119422", "turnover": "18760796.45", "trades": "772" }, { "date": "2025-07-31", "bid": "152.00", "ask": "152.20", "open": "156.10", "high": "156.60", "low": "151.70", "close": "151.70", "average": "152.6907", "volume": "166062", "turnover": "25356141.5", "trades": "1430" }, { "date": "2025-08-01", "bid": "150.20", "ask": "150.30", "open": "151.50", "high": "151.80", "low": "149.00", "close": "150.00", "average": "149.8541", "volume": "150600", "turnover": "22567794.6", "trades": "1204" }, { "date": "2025-08-04", "bid": "150.60", "ask": "150.80", "open": "150.20", "high": "151.30", "low": "149.40", "close": "150.20", "average": "150.1266", "volume": "94386", "turnover": "14169865", "trades": "797" }, { "date": "2025-08-05", "bid": "152.80", "ask": "153.00", "open": "150.50", "high": "153.50", "low": "150.50", "close": "152.50", "average": "152.1474", "volume": "80227", "turnover": "12206331.4", "trades": "819" }, { "date": "2025-08-06", "bid": "149.60", "ask": "149.80", "open": "152.80", "high": "153.90", "low": "149.40", "close": "150.00", "average": "151.1647", "volume": "296564", "turnover": "44549470.2", "trades": "966" }, { "date": "2025-08-07", "bid": "148.80", "ask": "149.00", "open": "150.60", "high": "151.50", "low": "149.00", "close": "150.00", "average": "149.9949", "volume": "331642", "turnover": "49745355.4", "trades": "1413" }, { "date": "2025-08-08", "bid": "149.60", "ask": "150.30", "open": "150.50", "high": "150.50", "low": "149.00", "close": "150.50", "average": "149.8669", "volume": "219726", "turnover": "32929610.65", "trades": "1503" }, { "date": "2025-08-11", "bid": "148.60", "ask": "148.90", "open": "150.80", "high": "151.00", "low": "148.20", "close": "148.70", "average": "149.6247", "volume": "270567", "turnover": "40482951.4", "trades": "1042" }, { "date": "2025-08-12", "bid": "148.90", "ask": "149.20", "open": "149.70", "high": "150.40", "low": "148.30", "close": "149.20", "average": "149.2316", "volume": "170770", "turnover": "25481982.4", "trades": "950" }, { "date": "2025-08-13", "bid": "146.40", "ask": "147.00", "open": "149.20", "high": "149.50", "low": "146.20", "close": "147.20", "average": "146.928", "volume": "352978", "turnover": "51863292.6", "trades": "1376" }, { "date": "2025-08-14", "bid": "148.10", "ask": "148.30", "open": "147.20", "high": "148.60", "low": "146.70", "close": "148.00", "average": "147.873", "volume": "158318", "turnover": "23410867", "trades": "878" }, { "date": "2025-08-15", "bid": "148.70", "ask": "148.90", "open": "147.40", "high": "150.20", "low": "147.40", "close": "148.90", "average": "148.3414", "volume": "242137", "turnover": "35919542.79", "trades": "797" }, { "date": "2025-08-18", "bid": "146.50", "ask": "146.70", "open": "149.00", "high": "149.80", "low": "146.30", "close": "146.50", "average": "147.1769", "volume": "113872", "turnover": "16759245.8", "trades": "907" }, { "date": "2025-08-19", "bid": "150.80", "ask": "151.00", "open": "146.50", "high": "151.20", "low": "146.30", "close": "151.20", "average": "150.2484", "volume": "332177", "turnover": "49872357.75", "trades": "1149" }, { "date": "2025-08-20", "bid": "150.80", "ask": "151.10", "open": "151.20", "high": "151.40", "low": "149.20", "close": "150.50", "average": "150.5348", "volume": "106647", "turnover": "16054079.9", "trades": "844" }, { "date": "2025-08-21", "bid": "150.30", "ask": "150.50", "open": "151.10", "high": "151.40", "low": "149.30", "close": "150.00", "average": "150.3146", "volume": "69332", "turnover": "10421632.4", "trades": "782" }, { "date": "2025-08-22", "bid": "153.20", "ask": "153.40", "open": "150.00", "high": "153.80", "low": "149.60", "close": "153.80", "average": "152.6667", "volume": "170344", "turnover": "26005679", "trades": "1300" }, { "date": "2025-08-25", "bid": "154.40", "ask": "154.60", "open": "153.80", "high": "156.00", "low": "152.50", "close": "154.30", "average": "155.186", "volume": "292240", "turnover": "45351544.5", "trades": "1078" }, { "date": "2025-08-26", "bid": "152.20", "ask": "152.40", "open": "153.00", "high": "154.80", "low": "152.20", "close": "152.40", "average": "152.8089", "volume": "195324", "turnover": "29847239.9", "trades": "1192" }, { "date": "2025-08-27", "bid": "151.70", "ask": "151.80", "open": "152.40", "high": "153.00", "low": "150.70", "close": "151.60", "average": "151.9364", "volume": "152375", "turnover": "23152561.3", "trades": "1119" }, { "date": "2025-08-28", "bid": "150.40", "ask": "150.50", "open": "152.10", "high": "154.40", "low": "150.30", "close": "150.60", "average": "151.5556", "volume": "144443", "turnover": "21887161.5", "trades": "961" }, { "date": "2025-08-29", "bid": "148.80", "ask": "149.00", "open": "150.50", "high": "151.20", "low": "147.80", "close": "149.40", "average": "149.2604", "volume": "253578", "turnover": "37849297.4", "trades": "1113" }, { "date": "2025-09-01", "bid": "148.00", "ask": "148.30", "open": "149.50", "high": "150.00", "low": "147.80", "close": "147.90", "average": "148.3089", "volume": "100025", "turnover": "14834685.95", "trades": "775" }, { "date": "2025-09-02", "bid": "146.00", "ask": "146.30", "open": "147.90", "high": "148.80", "low": "145.80", "close": "145.80", "average": "147.673", "volume": "375975", "turnover": "55521304.3", "trades": "1026" }, { "date": "2025-09-03", "bid": "145.70", "ask": "145.90", "open": "146.70", "high": "147.90", "low": "145.50", "close": "146.40", "average": "146.5893", "volume": "297213", "turnover": "43553453", "trades": "786" }, { "date": "2025-09-04", "bid": "147.60", "ask": "148.20", "open": "147.50", "high": "148.10", "low": "146.30", "close": "148.00", "average": "147.377", "volume": "114759", "turnover": "16909060.39", "trades": "981" }, { "date": "2025-09-05", "bid": "152.00", "ask": "152.30", "open": "147.80", "high": "153.30", "low": "147.70", "close": "152.50", "average": "151.1192", "volume": "437836", "turnover": "66164662", "trades": "1778" }, { "date": "2025-09-08", "bid": "153.30", "ask": "153.50", "open": "152.50", "high": "153.70", "low": "151.30", "close": "153.40", "average": "152.9811", "volume": "89569", "turnover": "13700158.2", "trades": "687" }, { "date": "2025-09-09", "bid": "152.80", "ask": "153.10", "open": "153.50", "high": "154.10", "low": "152.40", "close": "153.00", "average": "153.2013", "volume": "77988", "turnover": "11947876.85", "trades": "662" }, { "date": "2025-09-10", "bid": "151.40", "ask": "151.50", "open": "153.00", "high": "153.90", "low": "151.40", "close": "151.60", "average": "152.2915", "volume": "71590", "turnover": "10902560.6", "trades": "752" }, { "date": "2025-09-11", "bid": "152.30", "ask": "152.50", "open": "151.60", "high": "153.00", "low": "150.80", "close": "152.30", "average": "152.2376", "volume": "68586", "turnover": "10441857.1", "trades": "780" }, { "date": "2025-09-12", "bid": "154.60", "ask": "154.80", "open": "152.50", "high": "155.70", "low": "152.00", "close": "155.00", "average": "154.6723", "volume": "137226", "turnover": "21224479", "trades": "1105" }, { "date": "2025-09-15", "bid": "156.00", "ask": "156.40", "open": "155.00", "high": "158.10", "low": "155.00", "close": "156.50", "average": "156.8898", "volume": "177105", "turnover": "27785722.8", "trades": "1155" }, { "date": "2025-09-16", "bid": "153.60", "ask": "153.80", "open": "156.00", "high": "157.60", "low": "153.60", "close": "154.20", "average": "155.7501", "volume": "210041", "turnover": "32717583.7", "trades": "1175" }, { "date": "2025-09-17", "bid": "157.00", "ask": "157.10", "open": "154.00", "high": "157.60", "low": "154.00", "close": "157.10", "average": "156.5811", "volume": "163860", "turnover": "25659010.05", "trades": "770" }, { "date": "2025-09-18", "bid": "157.70", "ask": "157.90", "open": "157.10", "high": "159.40", "low": "157.10", "close": "157.90", "average": "158.4276", "volume": "167555", "turnover": "26547952.6", "trades": "1017" }, { "date": "2025-09-19", "bid": "159.00", "ask": "159.30", "open": "157.90", "high": "160.50", "low": "156.90", "close": "159.70", "average": "159.621", "volume": "1121651", "turnover": "179030976.65", "trades": "1453" }, { "date": "2025-09-22", "bid": "150.50", "ask": "151.70", "open": "159.20", "high": "159.20", "low": "150.40", "close": "150.40", "average": "154.6226", "volume": "726689", "turnover": "112361843", "trades": "1881" }, { "date": "2025-09-23", "bid": "152.80", "ask": "153.00", "open": "150.50", "high": "155.00", "low": "150.50", "close": "152.50", "average": "153.0104", "volume": "174023", "turnover": "26627237.7", "trades": "1251" }, { "date": "2025-09-24", "bid": "149.30", "ask": "149.50", "open": "151.60", "high": "152.40", "low": "149.10", "close": "149.20", "average": "149.7928", "volume": "138426", "turnover": "20737078.75", "trades": "1030" }, { "date": "2025-09-25", "bid": "148.40", "ask": "148.70", "open": "149.00", "high": "150.20", "low": "147.90", "close": "148.00", "average": "148.5982", "volume": "113648", "turnover": "16888062.35", "trades": "1052" }, { "date": "2025-09-26", "bid": "154.70", "ask": "154.90", "open": "148.70", "high": "155.40", "low": "148.70", "close": "155.40", "average": "153.8218", "volume": "184628", "turnover": "28399640.2", "trades": "1383" }, { "date": "2025-09-29", "bid": "159.40", "ask": "159.60", "open": "159.60", "high": "162.00", "low": "157.80", "close": "159.60", "average": "159.3953", "volume": "413940", "turnover": "65986178.05", "trades": "2663" }, { "date": "2025-09-30", "bid": "161.60", "ask": "161.80", "open": "159.60", "high": "162.50", "low": "159.20", "close": "161.80", "average": "161.3245", "volume": "307348", "turnover": "49582506.1", "trades": "1702" }, { "date": "2025-10-01", "bid": "160.80", "ask": "161.10", "open": "161.80", "high": "162.10", "low": "160.20", "close": "161.10", "average": "161.2906", "volume": "112767", "turnover": "18187008.55", "trades": "1048" }, { "date": "2025-10-02", "bid": "164.10", "ask": "164.40", "open": "157.30", "high": "165.10", "low": "155.10", "close": "165.10", "average": "163.1254", "volume": "573463", "turnover": "93487859.85", "trades": "1952" }, { "date": "2025-10-03", "bid": "163.00", "ask": "163.30", "open": "165.10", "high": "166.10", "low": "160.80", "close": "163.60", "average": "163.5502", "volume": "581077", "turnover": "95037038.2", "trades": "1891" }, { "date": "2025-10-06", "bid": "166.80", "ask": "167.10", "open": "163.40", "high": "167.10", "low": "163.00", "close": "167.00", "average": "165.8536", "volume": "173511", "turnover": "28786124.2", "trades": "1273" }, { "date": "2025-10-07", "bid": "164.70", "ask": "165.00", "open": "167.60", "high": "167.60", "low": "164.50", "close": "164.90", "average": "165.2796", "volume": "135029", "turnover": "22318975.75", "trades": "916" }, { "date": "2025-10-08", "bid": "168.60", "ask": "168.90", "open": "165.10", "high": "168.70", "low": "165.10", "close": "168.20", "average": "167.5472", "volume": "145462", "turnover": "24373890.9", "trades": "1410" }, { "date": "2025-10-09", "bid": "170.10", "ask": "170.90", "open": "168.90", "high": "171.60", "low": "168.70", "close": "169.80", "average": "170.122", "volume": "173694", "turnover": "29551375.75", "trades": "1134" }, { "date": "2025-10-10", "bid": "167.40", "ask": "167.70", "open": "169.80", "high": "171.00", "low": "166.80", "close": "166.80", "average": "168.7301", "volume": "86899", "turnover": "14663278.5", "trades": "773" }, { "date": "2025-10-13", "bid": "167.50", "ask": "167.80", "open": "166.80", "high": "169.60", "low": "166.00", "close": "167.50", "average": "167.8267", "volume": "84754", "turnover": "14224792.65", "trades": "729" }, { "date": "2025-10-14", "bid": "166.10", "ask": "166.30", "open": "166.40", "high": "166.90", "low": "164.60", "close": "165.70", "average": "165.7038", "volume": "117949", "turnover": "19546956.3", "trades": "837" }, { "date": "2025-10-15", "bid": "166.50", "ask": "166.90", "open": "168.00", "high": "168.50", "low": "165.90", "close": "166.20", "average": "166.4704", "volume": "133438", "turnover": "22212534.85", "trades": "1083" }, { "date": "2025-10-16", "bid": "166.40", "ask": "166.60", "open": "167.00", "high": "167.30", "low": "165.10", "close": "166.30", "average": "166.1167", "volume": "64314", "turnover": "10682914.75", "trades": "629" }, { "date": "2025-10-17", "bid": "166.00", "ask": "166.30", "open": "166.30", "high": "167.10", "low": "163.30", "close": "166.70", "average": "165.793", "volume": "129623", "turnover": "21489655.35", "trades": "946" }, { "date": "2025-10-20", "bid": "167.80", "ask": "168.00", "open": "167.00", "high": "168.50", "low": "164.20", "close": "168.50", "average": "166.5896", "volume": "279025", "turnover": "46479432.1", "trades": "924" }, { "date": "2025-10-21", "bid": "169.70", "ask": "169.80", "open": "168.40", "high": "170.00", "low": "167.00", "close": "170.00", "average": "169.0147", "volume": "329320", "turnover": "55578640.2", "trades": "1057" }, { "date": "2025-10-22", "bid": "170.00", "ask": "170.30", "open": "170.00", "high": "171.30", "low": "168.60", "close": "169.40", "average": "169.6327", "volume": "257858", "turnover": "43741995.15", "trades": "913" }, { "date": "2025-10-23", "bid": "171.30", "ask": "171.60", "open": "169.00", "high": "173.50", "low": "169.00", "close": "171.80", "average": "171.7214", "volume": "183302", "turnover": "31475073.05", "trades": "1166" }, { "date": "2025-10-24", "bid": "171.00", "ask": "171.30", "open": "165.00", "high": "173.60", "low": "163.30", "close": "171.70", "average": "169.7692", "volume": "277032", "turnover": "47035197.75", "trades": "2152" }, { "date": "2025-10-27", "bid": "173.50", "ask": "173.80", "open": "172.00", "high": "173.90", "low": "169.00", "close": "173.40", "average": "172.1995", "volume": "144186", "turnover": "24822729.3", "trades": "1205" }, { "date": "2025-10-28", "bid": "169.20", "ask": "169.30", "open": "173.30", "high": "173.30", "low": "168.00", "close": "169.60", "average": "170.0931", "volume": "147559", "turnover": "25101881.4", "trades": "1034" }, { "date": "2025-10-29", "bid": "169.70", "ask": "170.00", "open": "169.00", "high": "172.90", "low": "168.50", "close": "169.40", "average": "170.6173", "volume": "205650", "turnover": "35109516.95", "trades": "1181" }, { "date": "2025-10-30", "bid": "167.50", "ask": "167.80", "open": "169.60", "high": "170.10", "low": "167.30", "close": "168.00", "average": "168.5194", "volume": "94188", "turnover": "15872526.55", "trades": "851" }, { "date": "2025-10-31", "bid": "164.20", "ask": "164.40", "open": "167.70", "high": "167.90", "low": "163.50", "close": "163.50", "average": "164.2568", "volume": "74953", "turnover": "12311754.85", "trades": "658" }, { "date": "2025-11-03", "bid": "164.60", "ask": "164.70", "open": "163.60", "high": "165.10", "low": "163.10", "close": "165.00", "average": "164.5475", "volume": "154653", "turnover": "25446672.2", "trades": "1318" }, { "date": "2025-11-04", "bid": "162.40", "ask": "162.70", "open": "164.10", "high": "164.90", "low": "161.20", "close": "162.70", "average": "163.1852", "volume": "198564", "turnover": "32402421.3", "trades": "1391" }, { "date": "2025-11-05", "bid": "162.90", "ask": "163.30", "open": "161.70", "high": "163.50", "low": "161.30", "close": "163.50", "average": "162.7272", "volume": "142271", "turnover": "23149498.05", "trades": "916" }, { "date": "2025-11-06", "bid": "157.30", "ask": "157.80", "open": "163.50", "high": "163.50", "low": "157.30", "close": "157.90", "average": "159.197", "volume": "140520", "turnover": "22382330.8", "trades": "1113" }, { "date": "2025-11-07", "bid": "155.00", "ask": "155.20", "open": "157.80", "high": "159.00", "low": "154.20", "close": "156.00", "average": "155.4328", "volume": "232184", "turnover": "36085894.65", "trades": "951" }, { "date": "2025-11-10", "bid": "158.40", "ask": "158.70", "open": "157.70", "high": "159.70", "low": "157.20", "close": "158.20", "average": "158.3583", "volume": "104020", "turnover": "16473189.45", "trades": "647" }, { "date": "2025-11-11", "bid": "158.30", "ask": "158.60", "open": "158.70", "high": "159.50", "low": "157.40", "close": "158.50", "average": "158.4003", "volume": "93492", "turnover": "14808900.95", "trades": "542" }, { "date": "2025-11-12", "bid": "159.40", "ask": "159.60", "open": "158.50", "high": "160.80", "low": "158.10", "close": "159.60", "average": "159.4278", "volume": "86138", "turnover": "13732670.9", "trades": "652" }, { "date": "2025-11-13", "bid": "158.50", "ask": "158.80", "open": "160.00", "high": "160.50", "low": "158.10", "close": "158.50", "average": "158.7621", "volume": "117981", "turnover": "18731142.95", "trades": "937" }, { "date": "2025-11-14", "bid": "155.10", "ask": "155.70", "open": "158.00", "high": "158.00", "low": "153.70", "close": "155.70", "average": "155.2158", "volume": "153531", "turnover": "23842002.05", "trades": "1223" }, { "date": "2025-11-17", "bid": "153.30", "ask": "153.50", "open": "155.70", "high": "156.30", "low": "152.90", "close": "153.20", "average": "153.9265", "volume": "96695", "turnover": "14883382.65", "trades": "774" }, { "date": "2025-11-18", "bid": "149.70", "ask": "149.90", "open": "153.30", "high": "153.30", "low": "149.10", "close": "150.00", "average": "150.5733", "volume": "146727", "turnover": "22092501", "trades": "1171" }, { "date": "2025-11-19", "bid": "149.90", "ask": "150.20", "open": "150.00", "high": "151.30", "low": "149.00", "close": "149.90", "average": "149.9282", "volume": "64857", "turnover": "9723981.75", "trades": "697" }, { "date": "2025-11-20", "bid": "150.80", "ask": "151.30", "open": "151.20", "high": "152.10", "low": "149.10", "close": "151.40", "average": "150.4669", "volume": "527103", "turnover": "79323208.5", "trades": "894" }, { "date": "2025-11-21", "bid": "149.40", "ask": "149.60", "open": "150.00", "high": "151.70", "low": "147.90", "close": "150.20", "average": "150.039", "volume": "191278", "turnover": "28697335.8", "trades": "928" }, { "date": "2025-11-24", "bid": "153.20", "ask": "153.90", "open": "150.20", "high": "154.10", "low": "150.20", "close": "154.10", "average": "153.206", "volume": "149813", "turnover": "22951637.7", "trades": "808" }, { "date": "2025-11-25", "bid": "155.90", "ask": "156.10", "open": "154.10", "high": "156.10", "low": "152.80", "close": "155.90", "average": "155.146", "volume": "105677", "turnover": "16393349.7", "trades": "961" }, { "date": "2025-11-26", "bid": "153.40", "ask": "153.50", "open": "157.40", "high": "157.40", "low": "153.20", "close": "153.20", "average": "153.6856", "volume": "285428", "turnover": "43875779.6", "trades": "1268" }, { "date": "2025-11-27", "bid": "155.20", "ask": "155.40", "open": "153.50", "high": "155.60", "low": "153.30", "close": "155.20", "average": "154.7591", "volume": "107230", "turnover": "16584146.85", "trades": "738" }, { "date": "2025-11-28", "bid": "156.70", "ask": "157.00", "open": "155.40", "high": "158.50", "low": "154.20", "close": "158.50", "average": "158.2502", "volume": "395567", "turnover": "62595802.1", "trades": "641" }, { "date": "2025-12-01", "bid": "156.50", "ask": "156.80", "open": "156.70", "high": "157.10", "low": "154.60", "close": "156.60", "average": "156.1985", "volume": "128014", "turnover": "19995424.25", "trades": "948" }, { "date": "2025-12-02", "bid": "153.20", "ask": "153.80", "open": "156.60", "high": "156.70", "low": "153.20", "close": "153.50", "average": "154.0706", "volume": "61251", "turnover": "9437788.4", "trades": "553" }, { "date": "2025-12-03", "bid": "149.00", "ask": "149.10", "open": "153.00", "high": "154.10", "low": "148.80", "close": "149.20", "average": "150.4123", "volume": "409606", "turnover": "61618497.65", "trades": "1362" }, { "date": "2025-12-04", "bid": "152.80", "ask": "153.20", "open": "150.50", "high": "154.00", "low": "150.10", "close": "153.00", "average": "152.1476", "volume": "742194", "turnover": "112920315.95", "trades": "1360" }, { "date": "2025-12-05", "bid": "156.60", "ask": "157.20", "open": "154.90", "high": "158.00", "low": "153.60", "close": "156.60", "average": "156.0463", "volume": "340150", "turnover": "53081849.9", "trades": "1455" }, { "date": "2025-12-08", "bid": "157.20", "ask": "157.40", "open": "157.00", "high": "159.30", "low": "155.60", "close": "157.70", "average": "157.4035", "volume": "1166915", "turnover": "183620604.85", "trades": "1024" }, { "date": "2025-12-09", "bid": "150.40", "ask": "150.70", "open": "157.20", "high": "157.30", "low": "150.20", "close": "150.80", "average": "151.7053", "volume": "239430", "turnover": "36321392.15", "trades": "1143" }, { "date": "2025-12-10", "bid": "149.60", "ask": "149.80", "open": "150.00", "high": "151.40", "low": "149.00", "close": "149.40", "average": "149.9078", "volume": "163910", "turnover": "24570616.7", "trades": "1035" }, { "date": "2025-12-11", "bid": "150.60", "ask": "150.90", "open": "149.80", "high": "151.60", "low": "149.60", "close": "150.80", "average": "150.5351", "volume": "97453", "turnover": "14668331.65", "trades": "718" }, { "date": "2025-12-12", "bid": "149.20", "ask": "149.50", "open": "150.80", "high": "151.70", "low": "149.10", "close": "149.20", "average": "149.9001", "volume": "189212", "turnover": "28365714.5", "trades": "1074" }, { "date": "2025-12-15", "bid": "149.70", "ask": "149.90", "open": "149.90", "high": "150.40", "low": "148.20", "close": "149.50", "average": "149.4071", "volume": "180143", "turnover": "26914153.95", "trades": "1045" }, { "date": "2025-12-16", "bid": "148.70", "ask": "149.00", "open": "149.60", "high": "149.70", "low": "148.20", "close": "148.60", "average": "148.7544", "volume": "305778", "turnover": "45486192.75", "trades": "725" }, { "date": "2025-12-17", "bid": "146.20", "ask": "146.30", "open": "148.60", "high": "148.90", "low": "145.70", "close": "146.20", "average": "146.5231", "volume": "190737", "turnover": "27950507.1", "trades": "1230" }, { "date": "2025-12-18", "bid": "146.70", "ask": "146.90", "open": "145.80", "high": "146.90", "low": "143.20", "close": "146.60", "average": "145.5626", "volume": "348566", "turnover": "50728636.4", "trades": "1579" }, { "date": "2025-12-19", "bid": "145.30", "ask": "145.60", "open": "146.00", "high": "146.80", "low": "144.60", "close": "145.40", "average": "145.4356", "volume": "398221", "turnover": "57912959.35", "trades": "1283" }, { "date": "2025-12-22", "bid": "145.00", "ask": "145.20", "open": "145.30", "high": "145.80", "low": "143.20", "close": "144.90", "average": "144.6996", "volume": "199683", "turnover": "28887071.7", "trades": "1015" }, { "date": "2025-12-23", "bid": "146.40", "ask": "146.70", "open": "145.00", "high": "147.00", "low": "144.80", "close": "146.60", "average": "146.2481", "volume": "115607", "turnover": "16902695.45", "trades": "853" }, { "date": "2025-12-29", "bid": "149.40", "ask": "149.70", "open": "146.70", "high": "149.80", "low": "146.30", "close": "149.10", "average": "148.2546", "volume": "140724", "turnover": "20863653.45", "trades": "997" }, { "date": "2025-12-30", "bid": "150.00", "ask": "150.20", "open": "149.20", "high": "150.10", "low": "148.20", "close": "150.00", "average": "149.5703", "volume": "118464", "turnover": "17715203.89", "trades": "938" }, { "date": "2026-01-02", "bid": "150.80", "ask": "151.00", "open": "149.70", "high": "152.00", "low": "149.00", "close": "151.40", "average": "150.6727", "volume": "171064", "turnover": "25771288.95", "trades": "1241" }, { "date": "2026-01-05", "bid": "152.40", "ask": "153.10", "open": "152.60", "high": "155.20", "low": "152.40", "close": "152.80", "average": "153.513", "volume": "83901", "turnover": "12878974.45", "trades": "679" }, { "date": "2026-01-07", "bid": "157.70", "ask": "159.10", "open": "153.10", "high": "159.00", "low": "153.00", "close": "158.10", "average": "157.2833", "volume": "336574", "turnover": "52935986.65", "trades": "1024" }, { "date": "2026-01-08", "bid": "153.80", "ask": "154.20", "open": "158.30", "high": "158.30", "low": "153.00", "close": "153.70", "average": "154.3045", "volume": "183665", "turnover": "28341104", "trades": "933" }, { "date": "2026-01-09", "bid": "155.60", "ask": "155.80", "open": "153.70", "high": "155.70", "low": "153.00", "close": "155.70", "average": "155.2865", "volume": "155802", "turnover": "24191602.7", "trades": "677" }, { "date": "2026-01-12", "bid": "153.60", "ask": "154.00", "open": "155.60", "high": "155.60", "low": "153.10", "close": "153.40", "average": "153.8229", "volume": "187291", "turnover": "28808953.7", "trades": "738" }, { "date": "2026-01-13", "bid": "153.30", "ask": "153.50", "open": "154.00", "high": "154.00", "low": "150.90", "close": "153.60", "average": "152.2963", "volume": "313277", "turnover": "47711321.1", "trades": "751" }, { "date": "2026-01-14", "bid": "153.60", "ask": "154.00", "open": "153.60", "high": "154.00", "low": "152.00", "close": "153.90", "average": "153.5311", "volume": "176684", "turnover": "27117858.91", "trades": "821" }, { "date": "2026-01-15", "bid": "153.30", "ask": "153.60", "open": "154.00", "high": "154.90", "low": "153.20", "close": "153.30", "average": "153.7945", "volume": "191663", "turnover": "29476630", "trades": "730" }, { "date": "2026-01-16", "bid": "152.10", "ask": "152.30", "open": "153.50", "high": "153.50", "low": "151.00", "close": "152.20", "average": "151.9696", "volume": "315151", "turnover": "47895282.42", "trades": "854" }, { "date": "2026-01-19", "bid": "146.60", "ask": "146.70", "open": "149.00", "high": "149.40", "low": "146.30", "close": "146.70", "average": "147.7271", "volume": "209688", "turnover": "30978496.4", "trades": "1217" }, { "date": "2026-01-20", "bid": "146.20", "ask": "146.70", "open": "146.00", "high": "147.20", "low": "144.40", "close": "146.50", "average": "146.1648", "volume": "339666", "turnover": "49647848.35", "trades": "1138" }, { "date": "2026-01-21", "bid": "146.00", "ask": "146.30", "open": "145.80", "high": "146.50", "low": "143.50", "close": "146.20", "average": "145.5461", "volume": "191827", "turnover": "27908837.75", "trades": "959" }, { "date": "2026-01-22", "bid": "147.40", "ask": "147.90", "open": "147.70", "high": "149.50", "low": "147.10", "close": "147.20", "average": "147.7762", "volume": "185580", "turnover": "27433018.55", "trades": "1003" }, { "date": "2026-01-23", "bid": "146.70", "ask": "147.00", "open": "147.10", "high": "149.00", "low": "146.40", "close": "146.50", "average": "147.0445", "volume": "145853", "turnover": "21450200.64", "trades": "919" }, { "date": "2026-01-26", "bid": "145.50", "ask": "145.90", "open": "146.50", "high": "146.80", "low": "145.30", "close": "145.70", "average": "145.7788", "volume": "214210", "turnover": "31228923.8", "trades": "1073" }, { "date": "2026-01-27", "bid": "143.50", "ask": "143.80", "open": "146.00", "high": "146.20", "low": "143.30", "close": "143.60", "average": "143.9376", "volume": "134760", "turnover": "19398554.2", "trades": "979" }, { "date": "2026-01-28", "bid": "144.70", "ask": "145.00", "open": "143.60", "high": "145.00", "low": "143.40", "close": "144.50", "average": "144.2237", "volume": "102565", "turnover": "14788025.9", "trades": "739" }, { "date": "2026-01-29", "bid": "142.60", "ask": "142.80", "open": "144.50", "high": "144.90", "low": "142.40", "close": "142.60", "average": "142.9849", "volume": "152058", "turnover": "21743791.35", "trades": "987" }, { "date": "2026-01-30", "bid": "141.30", "ask": "141.60", "open": "142.60", "high": "142.80", "low": "141.00", "close": "141.30", "average": "141.7434", "volume": "221299", "turnover": "31368959.35", "trades": "897" }, { "date": "2026-02-02", "bid": "143.30", "ask": "143.60", "open": "140.60", "high": "143.90", "low": "139.60", "close": "143.60", "average": "141.8731", "volume": "146803", "turnover": "20827710.35", "trades": "715" }, { "date": "2026-02-03", "bid": "139.00", "ask": "139.40", "open": "143.90", "high": "143.90", "low": "138.20", "close": "139.60", "average": "139.8626", "volume": "179318", "turnover": "25076531.35", "trades": "1310" }, { "date": "2026-02-04", "bid": "141.40", "ask": "141.90", "open": "139.60", "high": "142.80", "low": "139.00", "close": "142.40", "average": "141.8201", "volume": "222698", "turnover": "31585181.25", "trades": "999" }, { "date": "2026-02-05", "bid": "134.00", "ask": "134.70", "open": "136.10", "high": "139.00", "low": "129.80", "close": "135.10", "average": "133.9315", "volume": "1472984", "turnover": "197592676.3", "trades": "4957" }, { "date": "2026-02-06", "bid": "136.40", "ask": "136.50", "open": "132.80", "high": "136.90", "low": "131.20", "close": "136.90", "average": "134.9275", "volume": "634419", "turnover": "85600144.15", "trades": "2453" }, { "date": "2026-02-09", "bid": "136.10", "ask": "136.40", "open": "137.50", "high": "139.80", "low": "136.00", "close": "136.90", "average": "137.1029", "volume": "231553", "turnover": "31748758.35", "trades": "1182" }, { "date": "2026-02-10", "bid": "139.00", "ask": "139.40", "open": "137.00", "high": "139.90", "low": "136.40", "close": "139.90", "average": "138.9511", "volume": "333272", "turnover": "46309250.65", "trades": "1156" }, { "date": "2026-02-11", "bid": "133.10", "ask": "133.40", "open": "139.90", "high": "140.00", "low": "133.20", "close": "133.50", "average": "135.0354", "volume": "364861", "turnover": "49278729.3", "trades": "1437" }, { "date": "2026-02-12", "bid": "130.10", "ask": "130.30", "open": "134.00", "high": "134.50", "low": "130.10", "close": "130.90", "average": "131.8484", "volume": "329139", "turnover": "43458105.9", "trades": "1608" }, { "date": "2026-02-13", "bid": "131.20", "ask": "131.50", "open": "131.10", "high": "132.30", "low": "130.40", "close": "132.30", "average": "131.7799", "volume": "271829", "turnover": "35820213.35", "trades": "1246" }, { "date": "2026-02-16", "bid": "133.40", "ask": "133.60", "open": "131.20", "high": "135.10", "low": "131.20", "close": "133.90", "average": "132.8895", "volume": "657131", "turnover": "87328486.9", "trades": "850" }, { "date": "2026-02-17", "bid": "131.80", "ask": "132.00", "open": "134.30", "high": "134.30", "low": "130.60", "close": "132.50", "average": "131.8554", "volume": "227604", "turnover": "30007284.15", "trades": "1109" }, { "date": "2026-02-18", "bid": "132.40", "ask": "132.60", "open": "132.50", "high": "133.20", "low": "131.40", "close": "132.10", "average": "132.1187", "volume": "239619", "turnover": "31654200.9", "trades": "1049" }, { "date": "2026-02-19", "bid": "131.60", "ask": "132.40", "open": "132.30", "high": "132.50", "low": "130.60", "close": "131.70", "average": "131.6699", "volume": "319782", "turnover": "42105115.9", "trades": "1206" }, { "date": "2026-02-20", "bid": "131.40", "ask": "131.60", "open": "132.40", "high": "132.50", "low": "130.70", "close": "131.60", "average": "131.5693", "volume": "458047", "turnover": "60268898.15", "trades": "1500" }, { "date": "2026-02-23", "bid": "127.80", "ask": "127.90", "open": "130.60", "high": "131.20", "low": "127.50", "close": "127.50", "average": "129.1544", "volume": "360139", "turnover": "46529622.4", "trades": "1562" }, { "date": "2026-02-24", "bid": "128.00", "ask": "128.60", "open": "127.50", "high": "129.60", "low": "126.60", "close": "128.20", "average": "128.1771", "volume": "364455", "turnover": "46715011.65", "trades": "1312" }, { "date": "2026-02-25", "bid": "130.10", "ask": "130.40", "open": "128.20", "high": "130.70", "low": "127.80", "close": "130.10", "average": "129.7967", "volume": "157610", "turnover": "20458189.64", "trades": "919" }, { "date": "2026-02-26", "bid": "132.90", "ask": "133.20", "open": "130.40", "high": "133.40", "low": "130.10", "close": "132.70", "average": "132.132", "volume": "275643", "turnover": "36421029.35", "trades": "1208" }, { "date": "2026-02-27", "bid": "134.40", "ask": "134.70", "open": "132.70", "high": "135.10", "low": "132.00", "close": "135.10", "average": "134.7442", "volume": "300482", "turnover": "40481369.6", "trades": "956" }, { "date": "2026-03-02", "bid": "131.40", "ask": "131.80", "open": "130.50", "high": "133.80", "low": "130.50", "close": "132.00", "average": "132.4888", "volume": "211333", "turnover": "27945899.8", "trades": "1198" }, { "date": "2026-03-03", "bid": "129.10", "ask": "129.40", "open": "130.60", "high": "130.60", "low": "127.00", "close": "129.30", "average": "128.7853", "volume": "222726", "turnover": "28687829.05", "trades": "1360" }, { "date": "2026-03-04", "bid": "132.00", "ask": "132.40", "open": "129.50", "high": "133.00", "low": "128.50", "close": "133.00", "average": "131.7476", "volume": "190559", "turnover": "25096338.2", "trades": "988" }, { "date": "2026-03-05", "bid": "133.90", "ask": "134.10", "open": "133.40", "high": "134.90", "low": "131.40", "close": "133.80", "average": "133.5023", "volume": "196460", "turnover": "26229537.85", "trades": "959" }, { "date": "2026-03-06", "bid": "132.50", "ask": "132.70", "open": "134.40", "high": "134.80", "low": "131.10", "close": "132.10", "average": "132.3379", "volume": "175774", "turnover": "23260111.7", "trades": "924" }, { "date": "2026-03-09", "bid": "129.00", "ask": "129.40", "open": "128.20", "high": "130.30", "low": "127.70", "close": "128.70", "average": "128.9483", "volume": "362535", "turnover": "46743334.35", "trades": "1844" }, { "date": "2026-03-10", "bid": "129.70", "ask": "129.90", "open": "130.70", "high": "132.00", "low": "129.70", "close": "129.70", "average": "130.5097", "volume": "223357", "turnover": "29153053.6", "trades": "1092" }, { "date": "2026-03-11", "bid": "128.40", "ask": "128.70", "open": "129.70", "high": "129.70", "low": "128.00", "close": "128.80", "average": "128.8173", "volume": "303051", "turnover": "39035601.35", "trades": "1246" }, { "date": "2026-03-12", "bid": "126.90", "ask": "127.20", "open": "128.00", "high": "128.40", "low": "126.50", "close": "127.10", "average": "127.2843", "volume": "178621", "turnover": "22735892.25", "trades": "887" }, { "date": "2026-03-13", "bid": "125.30", "ask": "125.60", "open": "126.00", "high": "127.30", "low": "124.90", "close": "125.30", "average": "125.5841", "volume": "256113", "turnover": "32164224.15", "trades": "1234" }, { "date": "2026-03-16", "bid": "125.20", "ask": "125.50", "open": "125.60", "high": "127.20", "low": "123.50", "close": "125.40", "average": "124.7609", "volume": "237438", "turnover": "29605803.7", "trades": "1115" }, { "date": "2026-03-17", "bid": "124.10", "ask": "124.30", "open": "125.50", "high": "125.50", "low": "123.50", "close": "124.20", "average": "124.2954", "volume": "224875", "turnover": "27953120.34", "trades": "853" }, { "date": "2026-03-18", "bid": "124.50", "ask": "125.00", "open": "125.00", "high": "125.90", "low": "124.20", "close": "124.70", "average": "124.8057", "volume": "137063", "turnover": "17108007.34", "trades": "611" }, { "date": "2026-03-19", "bid": "122.80", "ask": "123.20", "open": "123.50", "high": "124.50", "low": "121.10", "close": "123.00", "average": "123.1049", "volume": "446431", "turnover": "54960893.31", "trades": "1429" }, { "date": "2026-03-20", "bid": "121.30", "ask": "121.50", "open": "123.80", "high": "123.90", "low": "120.80", "close": "121.60", "average": "121.7981", "volume": "315080", "turnover": "38389632.1", "trades": "1142" }, { "date": "2026-03-23", "bid": "122.10", "ask": "122.60", "open": "119.10", "high": "124.20", "low": "118.10", "close": "122.70", "average": "122.1412", "volume": "537205", "turnover": "65623604.15", "trades": "1501" }, { "date": "2026-03-24", "bid": "122.30", "ask": "122.60", "open": "123.40", "high": "123.40", "low": "121.00", "close": "122.50", "average": "122.1591", "volume": "298783", "turnover": "36500476.45", "trades": "834" }, { "date": "2026-03-25", "bid": "122.90", "ask": "123.50", "open": "123.80", "high": "124.50", "low": "122.30", "close": "123.00", "average": "122.8728", "volume": "249727", "turnover": "30687800.7", "trades": "926" }, { "date": "2026-03-26", "bid": "125.10", "ask": "125.80", "open": "122.80", "high": "126.00", "low": "122.00", "close": "125.00", "average": "124.6564", "volume": "115337", "turnover": "14371391.15", "trades": "658" }, { "date": "2026-03-27", "bid": "123.10", "ask": "123.30", "open": "125.80", "high": "125.80", "low": "122.80", "close": "122.90", "average": "123.4322", "volume": "117604", "turnover": "14517432.35", "trades": "704" }, { "date": "2026-03-30", "bid": "125.30", "ask": "125.90", "open": "121.80", "high": "126.20", "low": "120.70", "close": "126.00", "average": "124.7303", "volume": "151071", "turnover": "18835550", "trades": "930" }, { "date": "2026-03-31", "bid": "127.20", "ask": "127.50", "open": "126.10", "high": "129.30", "low": "126.10", "close": "127.30", "average": "127.6739", "volume": "194211", "turnover": "24795915", "trades": "854" }, { "date": "2026-04-01", "bid": "125.20", "ask": "125.70", "open": "130.00", "high": "130.90", "low": "123.50", "close": "125.00", "average": "125.269", "volume": "231478", "turnover": "28995727.85", "trades": "1513" }, { "date": "2026-04-02", "bid": "123.10", "ask": "123.60", "open": "123.40", "high": "124.50", "low": "122.60", "close": "123.60", "average": "123.3872", "volume": "84508", "turnover": "10427529.65", "trades": "621" }, { "date": "2026-04-07", "bid": "123.60", "ask": "124.30", "open": "125.40", "high": "127.10", "low": "123.30", "close": "123.80", "average": "125.3361", "volume": "162643", "turnover": "20387136.64", "trades": "1006" }, { "date": "2026-04-08", "bid": "126.30", "ask": "126.70", "open": "127.70", "high": "129.20", "low": "126.10", "close": "126.10", "average": "126.8665", "volume": "187267", "turnover": "23759999.3", "trades": "1018" }, { "date": "2026-04-09", "bid": "124.30", "ask": "124.60", "open": "126.10", "high": "126.90", "low": "124.30", "close": "125.00", "average": "125.1869", "volume": "170064", "turnover": "21293521.85", "trades": "851" }, { "date": "2026-04-10", "bid": "127.30", "ask": "127.70", "open": "125.60", "high": "129.90", "low": "125.40", "close": "127.70", "average": "127.8999", "volume": "218660", "turnover": "27961663.2", "trades": "1099" }, { "date": "2026-04-13", "bid": "126.70", "ask": "127.00", "open": "127.00", "high": "127.70", "low": "125.50", "close": "126.40", "average": "126.5323", "volume": "162551", "turnover": "20570605.6", "trades": "780" }, { "date": "2026-04-14", "bid": "128.30", "ask": "128.50", "open": "127.60", "high": "129.50", "low": "127.60", "close": "128.00", "average": "128.2192", "volume": "171680", "turnover": "22014002.4", "trades": "817" }, { "date": "2026-04-15", "bid": "128.30", "ask": "128.80", "open": "129.00", "high": "129.50", "low": "128.00", "close": "128.30", "average": "128.5046", "volume": "159491", "turnover": "20496348.85", "trades": "744" }, { "date": "2026-04-16", "bid": "130.90", "ask": "131.20", "open": "129.20", "high": "131.60", "low": "128.70", "close": "131.60", "average": "131.1195", "volume": "183426", "turnover": "24029543.3", "trades": "762" }, { "date": "2026-04-17", "bid": "133.10", "ask": "133.50", "open": "131.80", "high": "133.90", "low": "131.60", "close": "133.90", "average": "133.498", "volume": "398667", "turnover": "53219089.85", "trades": "880" }, { "date": "2026-04-20", "bid": "131.70", "ask": "132.20", "open": "132.30", "high": "132.80", "low": "131.20", "close": "131.80", "average": "132.019", "volume": "234103", "turnover": "30906546.7", "trades": "633" }, { "date": "2026-04-21", "bid": "131.10", "ask": "131.40", "open": "132.20", "high": "133.00", "low": "131.00", "close": "131.50", "average": "131.7721", "volume": "142162", "turnover": "18737713.6", "trades": "817" }, { "date": "2026-04-22", "bid": "129.20", "ask": "129.80", "open": "131.30", "high": "131.30", "low": "129.10", "close": "129.60", "average": "129.8475", "volume": "124514", "turnover": "16170639.05", "trades": "726" }, { "date": "2026-04-23", "bid": "129.00", "ask": "129.40", "open": "130.10", "high": "130.50", "low": "128.50", "close": "129.30", "average": "129.2571", "volume": "273151", "turnover": "35303859.35", "trades": "1013" }, { "date": "2026-04-24", "bid": "127.30", "ask": "127.80", "open": "129.50", "high": "129.50", "low": "127.30", "close": "128.00", "average": "128.0626", "volume": "260049", "turnover": "33301587.4", "trades": "807" }, { "date": "2026-04-27", "bid": "127.60", "ask": "127.90", "open": "128.00", "high": "129.00", "low": "127.20", "close": "127.20", "average": "127.6989", "volume": "213661", "turnover": "27285964.4", "trades": "1001" }, { "date": "2026-04-28", "bid": "120.20", "ask": "120.60", "open": "127.20", "high": "127.20", "low": "118.10", "close": "119.80", "average": "121.4197", "volume": "828438", "turnover": "100600681.7", "trades": "4745" }, { "date": "2026-04-29", "bid": "112.30", "ask": "112.40", "open": "114.40", "high": "114.90", "low": "110.00", "close": "112.20", "average": "111.6275", "volume": "735907", "turnover": "82144019.34", "trades": "3653" }, { "date": "2026-04-30", "bid": "112.10", "ask": "112.50", "open": "111.00", "high": "113.90", "low": "110.40", "close": "111.80", "average": "112.326", "volume": "242801", "turnover": "27275671.2", "trades": "1161" }, { "date": "2026-05-04", "bid": "112.70", "ask": "112.80", "open": "113.00", "high": "115.50", "low": "112.10", "close": "112.40", "average": "113.4358", "volume": "705590", "turnover": "80046665.84", "trades": "1524" }, { "date": "2026-05-05", "bid": "112.70", "ask": "113.20", "open": "112.90", "high": "115.70", "low": "112.50", "close": "112.50", "average": "113.3974", "volume": "248674", "turnover": "28212245.6", "trades": "1191" }, { "date": "2026-05-06", "bid": "115.30", "ask": "115.60", "open": "113.20", "high": "117.90", "low": "113.20", "close": "115.70", "average": "115.8901", "volume": "265118", "turnover": "30714418.05", "trades": "1316" }, { "date": "2026-05-07", "bid": "114.50", "ask": "114.70", "open": "116.10", "high": "116.80", "low": "114.50", "close": "114.70", "average": "115.0095", "volume": "178608", "turnover": "20548640.45", "trades": "1217" }, { "date": "2026-05-08", "bid": "114.00", "ask": "114.20", "open": "114.80", "high": "114.80", "low": "112.50", "close": "114.40", "average": "113.8975", "volume": "240297", "turnover": "27368274.6", "trades": "1197" }, { "date": "2026-05-11", "bid": "112.80", "ask": "113.30", "open": "115.00", "high": "115.30", "low": "112.70", "close": "113.00", "average": "113.5401", "volume": "237410", "turnover": "26957854.95", "trades": "1243" }, { "date": "2026-05-12", "bid": "110.60", "ask": "110.80", "open": "113.00", "high": "113.00", "low": "110.60", "close": "111.00", "average": "111.3948", "volume": "386923", "turnover": "43106588.8", "trades": "1240" }, { "date": "2026-05-13", "bid": "111.10", "ask": "111.20", "open": "111.30", "high": "111.90", "low": "110.60", "close": "111.60", "average": "111.405", "volume": "96972", "turnover": "10802710.95", "trades": "490" }, { "date": "2026-05-15", "bid": "110.50", "ask": "111.10", "open": "112.00", "high": "112.50", "low": "109.70", "close": "110.50", "average": "110.5514", "volume": "192165", "turnover": "21243696.1", "trades": "1300" }, { "date": "2026-05-18", "bid": "111.90", "ask": "112.40", "open": "110.00", "high": "112.80", "low": "107.10", "close": "111.90", "average": "109.6821", "volume": "562517", "turnover": "61730883.6", "trades": "1906" }, { "date": "2026-05-19", "bid": "114.30", "ask": "114.50", "open": "112.70", "high": "115.90", "low": "112.70", "close": "114.20", "average": "114.6218", "volume": "602357", "turnover": "69034673.2", "trades": "1567" }, { "date": "2026-05-20", "bid": "116.70", "ask": "116.80", "open": "114.50", "high": "117.70", "low": "113.40", "close": "116.00", "average": "115.2281", "volume": "186783", "turnover": "21523047.15", "trades": "952" }, { "date": "2026-05-21", "bid": "116.60", "ask": "116.80", "open": "116.30", "high": "118.00", "low": "116.10", "close": "116.30", "average": "116.7402", "volume": "117648", "turnover": "13734542.15", "trades": "1015" }, { "date": "2026-05-22", "bid": "118.20", "ask": "118.30", "open": "116.90", "high": "118.70", "low": "116.10", "close": "118.40", "average": "117.8107", "volume": "231443", "turnover": "27263257.69", "trades": "1293" }, { "date": "2026-05-25", "bid": "121.50", "ask": "121.70", "open": "118.70", "high": "122.20", "low": "118.60", "close": "121.40", "average": "121.1358", "volume": "125196", "turnover": "15164708.15", "trades": "915" }, { "date": "2026-05-26", "bid": "120.60", "ask": "120.80", "open": "120.90", "high": "121.60", "low": "119.70", "close": "120.80", "average": "120.4484", "volume": "446963", "turnover": "53837209.3", "trades": "1208" }, { "date": "2026-05-27", "bid": "117.00", "ask": "117.60", "open": "120.80", "high": "121.50", "low": "116.30", "close": "117.20", "average": "117.7904", "volume": "327989", "turnover": "38646773.29", "trades": "1225" }, { "date": "2026-05-28", "bid": "116.00", "ask": "116.70", "open": "117.00", "high": "117.20", "low": "115.30", "close": "115.60", "average": "115.8361", "volume": "1216542", "turnover": "140756666.69", "trades": "859" }, { "date": "2026-05-29", "bid": "116.30", "ask": "116.50", "open": "116.30", "high": "118.40", "low": "114.40", "close": "114.40", "average": "114.5041", "volume": "2624637", "turnover": "300542555.55", "trades": "1269" }, { "date": "2026-06-01", "bid": "113.40", "ask": "113.60", "open": "115.10", "high": "116.00", "low": "112.10", "close": "113.00", "average": "113.3447", "volume": "261609", "turnover": "29668596.2", "trades": "1089" }, { "date": "2026-06-02", "bid": "112.10", "ask": "112.30", "open": "113.60", "high": "115.00", "low": "111.80", "close": "111.80", "average": "112.8218", "volume": "263907", "turnover": "29773400.7", "trades": "1248" }, { "date": "2026-06-03", "bid": "111.80", "ask": "112.00", "open": "111.80", "high": "112.90", "low": "110.70", "close": "112.00", "average": "111.8941", "volume": "533293", "turnover": "59670883.2", "trades": "1123" }, { "date": "2026-06-04", "bid": "112.10", "ask": "112.30", "open": "112.50", "high": "113.80", "low": "111.70", "close": "111.90", "average": "112.3514", "volume": "187437", "turnover": "21065846.14", "trades": "1006" }, { "date": "2026-06-05", "bid": "111.90", "ask": "112.10", "open": "111.90", "high": "113.80", "low": "111.60", "close": "111.60", "average": "112.8509", "volume": "954731", "turnover": "107742705.3", "trades": "857" }, { "date": "2026-06-08", "bid": "110.90", "ask": "111.00", "open": "110.20", "high": "111.80", "low": "110.00", "close": "111.00", "average": "110.7799", "volume": "288862", "turnover": "32007745.15", "trades": "963" }, { "date": "2026-06-09", "bid": "110.50", "ask": "110.60", "open": "110.90", "high": "111.70", "low": "109.80", "close": "110.10", "average": "110.4713", "volume": "239174", "turnover": "26428578.15", "trades": "888" }, { "date": "2026-06-10", "bid": "110.80", "ask": "111.10", "open": "110.60", "high": "111.80", "low": "109.30", "close": "111.20", "average": "110.8433", "volume": "329370", "turnover": "36506366.04", "trades": "966" }, { "date": "2026-06-11", "bid": "109.20", "ask": "109.50", "open": "111.20", "high": "111.30", "low": "109.00", "close": "109.00", "average": "109.9514", "volume": "263631", "turnover": "28990873.5", "trades": "1176" }, { "date": "2026-06-12", "bid": "113.70", "ask": "113.90", "open": "111.00", "high": "113.90", "low": "111.00", "close": "113.70", "average": "113.1676", "volume": "171909", "turnover": "19452004.55", "trades": "835" }, { "date": "2026-06-15", "bid": "113.70", "ask": "114.00", "open": "114.50", "high": "116.80", "low": "113.70", "close": "113.70", "average": "114.4805", "volume": "888127", "turnover": "101675563.65", "trades": "786" }, { "date": "2026-06-16", "bid": "112.20", "ask": "112.40", "open": "113.50", "high": "114.40", "low": "111.30", "close": "112.50", "average": "112.6511", "volume": "131939", "turnover": "14866182.6", "trades": "737" }, { "date": "2026-06-17", "bid": "111.80", "ask": "112.10", "open": "112.40", "high": "113.00", "low": "110.90", "close": "111.80", "average": "111.6799", "volume": "114124", "turnover": "12745260.05", "trades": "652" }, { "date": "2026-06-18", "bid": "110.60", "ask": "111.10", "open": "111.20", "high": "111.20", "low": "109.30", "close": "111.00", "average": "110.6551", "volume": "307562", "turnover": "34025192.75", "trades": "1004" }, { "date": "2026-06-22", "bid": "110.10", "ask": "110.40", "open": "110.20", "high": "110.90", "low": "108.90", "close": "109.80", "average": "109.8586", "volume": "154233", "turnover": "16947168.85", "trades": "725" }, { "date": "2026-06-23", "bid": "108.20", "ask": "108.50", "open": "109.20", "high": "109.50", "low": "108.00", "close": "108.00", "average": "108.3003", "volume": "175807", "turnover": "19041469.45", "trades": "719" }, { "date": "2026-06-24", "bid": "107.70", "ask": "108.00", "open": "107.80", "high": "108.00", "low": "106.00", "close": "108.00", "average": "107.2463", "volume": "592014", "turnover": "63490932.6", "trades": "1402" }, { "date": "2026-06-25", "bid": "107.30", "ask": "107.80", "open": "108.00", "high": "108.90", "low": "107.10", "close": "107.70", "average": "108.0458", "volume": "615006", "turnover": "66442472.85", "trades": "727" }, { "date": "2026-06-26", "bid": "106.50", "ask": "106.80", "open": "107.70", "high": "107.80", "low": "105.30", "close": "106.30", "average": "106.3736", "volume": "160914", "turnover": "17118072.05", "trades": "811" }, { "date": "2026-06-29", "bid": "104.80", "ask": "105.20", "open": "106.60", "high": "107.00", "low": "104.80", "close": "104.90", "average": "105.4838", "volume": "122441", "turnover": "12919073.25", "trades": "841" }, { "date": "2026-06-30", "bid": "104.30", "ask": "104.60", "open": "104.80", "high": "105.00", "low": "103.20", "close": "104.40", "average": "104.2519", "volume": "374925", "turnover": "39085226.5", "trades": "1437" }, { "date": "2026-07-01", "bid": "105.20", "ask": "105.40", "open": "104.60", "high": "105.70", "low": "102.70", "close": "105.70", "average": "104.6159", "volume": "241102", "turnover": "25220041.5", "trades": "1022" }, { "date": "2026-07-02", "bid": "105.80", "ask": "106.00", "open": "106.20", "high": "106.60", "low": "104.80", "close": "106.10", "average": "105.7738", "volume": "188673", "turnover": "19955370.7", "trades": "932" }, { "date": "2026-07-03", "bid": "112.30", "ask": "112.60", "open": "109.00", "high": "112.90", "low": "109.00", "close": "112.80", "average": "111.8186", "volume": "544730", "turnover": "60908149.85", "trades": "2246" }, { "date": "2026-07-06", "bid": "111.30", "ask": "111.40", "open": "113.00", "high": "113.50", "low": "110.40", "close": "111.30", "average": "111.6664", "volume": "243021", "turnover": "27136130.3", "trades": "908" }, { "date": "2026-07-07", "bid": "110.10", "ask": "110.20", "open": "111.50", "high": "112.50", "low": "110.00", "close": "110.00", "average": "110.873", "volume": "125457", "turnover": "13915502.15", "trades": "649" }, { "date": "2026-07-08", "bid": "107.30", "ask": "107.60", "open": "110.00", "high": "110.00", "low": "106.40", "close": "107.40", "average": "107.5946", "volume": "146348", "turnover": "15746475.65", "trades": "803" }, { "date": "2026-07-09", "bid": "107.30", "ask": "107.80", "open": "108.50", "high": "108.50", "low": "106.50", "close": "107.50", "average": "107.3377", "volume": "102137", "turnover": "10962801.9", "trades": "520" }, { "date": "2026-07-10", "bid": "108.10", "ask": "108.30", "open": "107.50", "high": "109.20", "low": "107.00", "close": "107.80", "average": "108.1731", "volume": "150759", "turnover": "16308268.45", "trades": "663" }, { "date": "2026-07-13", "bid": "106.90", "ask": "107.20", "open": "107.80", "high": "107.80", "low": "105.90", "close": "107.40", "average": "107.0957", "volume": "224886", "turnover": "24083388.55", "trades": "820" }, { "date": "2026-07-14", "bid": "106.60", "ask": "107.10", "open": "107.20", "high": "107.60", "low": "105.40", "close": "106.90", "average": "106.9349", "volume": "676769", "turnover": "72369348", "trades": "852" }, { "date": "2026-07-15", "bid": "101.60", "ask": "101.80", "open": "103.80", "high": "105.00", "low": "94.00", "close": "102.00", "average": "100.6239", "volume": "1901099", "turnover": "191220308.94", "trades": "5338" }, { "date": "2026-07-16", "bid": "103.70", "ask": "103.90", "open": "101.80", "high": "104.00", "low": "99.75", "close": "104.00", "average": "102.8514", "volume": "397119", "turnover": "40836040.78", "trades": "1563" }, { "date": "2026-07-17", "bid": "102.70", "ask": "103.00", "open": "104.00", "high": "104.00", "low": "102.10", "close": "103.40", "average": "103.1456", "volume": "443477", "turnover": "45729129.25", "trades": "1090" }, { "date": "2026-07-20", "bid": "104.10", "ask": "104.20", "open": "105.00", "high": "105.00", "low": "102.80", "close": "104.30", "average": "104.1838", "volume": "389994", "turnover": "40626906.04", "trades": "1110" }, { "date": "2026-07-21", "bid": "101.50", "ask": "101.70", "open": "105.00", "high": "105.00", "low": "101.20", "close": "101.80", "average": "102.0013", "volume": "219104", "turnover": "22348961.55", "trades": "944" }, { "date": "2026-07-22", "bid": "101.00", "ask": "101.10", "open": "101.60", "high": "102.20", "low": "100.10", "close": "101.40", "average": "101.2953", "volume": "190944", "turnover": "19341656.55", "trades": "1225" }, { "date": "2026-07-23", "bid": "99.75", "ask": "99.90", "open": "101.40", "high": "101.40", "low": "99.75", "close": "100.20", "average": "100.3173", "volume": "170061", "turnover": "17062949.1", "trades": "916" }, { "date": "2026-07-24", "bid": "101.30", "ask": "101.40", "open": "100.00", "high": "101.40", "low": "99.80", "close": "101.40", "average": "101.0282", "volume": "460870", "turnover": "46542387.55", "trades": "1274" }, { "date": "2026-07-27", "bid": "101.60", "ask": "101.80", "open": "102.60", "high": "102.60", "low": "101.00", "close": "101.60", "average": "101.709", "volume": "400272", "turnover": "40714081.54", "trades": "1593" }, { "date": "2026-07-28", "bid": "102.60", "ask": "102.90", "open": "102.00", "high": "103.20", "low": "100.70", "close": "102.50", "average": "102.0463", "volume": "407204", "turnover": "41526098.35", "trades": "1377" }, { "date": "2026-07-29", "bid": "102.90", "ask": "103.10", "open": "103.30", "high": "103.70", "low": "101.60", "close": "103.40", "average": "102.8736", "volume": "395175", "turnover": "40618560.4", "trades": "1652" }, { "date": "2026-07-30", "bid": "103.40", "ask": "103.50", "open": "102.90", "high": "103.90", "low": "102.10", "close": "103.50", "average": "103.2884", "volume": "436845", "turnover": "45099903.7", "trades": "1499" }, { "date": "2026-07-31", "bid": "102.50", "ask": "102.90", "open": "103.90", "high": "104.00", "low": "102.00", "close": "102.80", "average": "102.5389", "volume": "634886", "turnover": "65103039.9", "trades": "1882" }, { "date": "2026-08-03", "bid": "105.20", "ask": "105.40", "open": "103.60", "high": "105.80", "low": "103.60", "close": "105.50", "average": "105.1069", "volume": "211126", "turnover": "22189351.05", "trades": "1080" }, { "date": "2026-08-04", "bid": "106.50", "ask": "106.70", "open": "105.50", "high": "106.70", "low": "105.30", "close": "106.70", "average": "106.2395", "volume": "221178", "turnover": "23498048.15", "trades": "902" }, { "date": "2026-08-05", "bid": "105.20", "ask": "105.40", "open": "107.00", "high": "107.20", "low": "105.20", "close": "105.50", "average": "105.7026", "volume": "153127", "turnover": "16187111.55", "trades": "834" } ] }