{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5934638/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/asker?id=TX5934638", "requested_from_date": "2025-03-27", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX5934638", "asset_class": "SHARES", "isin": "SE0024171458", "symbol": "ASKER", "company": "Asker Healthcare Group", "market": null, "last_sale_price": "SEK 81.65", "time_as_of": "2026-08-05" }, "row_count": 338, "first_date": "2025-03-27", "last_date": "2026-08-05", "decimal_encoding": "string", "rows": [ { "date": "2025-03-27", "bid": "83.06", "ask": "83.33", "open": "83.00", "high": "87.15", "low": "80.17", "close": "83.70", "average": "83.3436", "volume": "16441271", "turnover": "1368381811", "trades": "37638" }, { "date": "2025-03-28", "bid": "81.74", "ask": "81.90", "open": "83.00", "high": "84.03", "low": "81.70", "close": "82.00", "average": "82.5615", "volume": "1262083", "turnover": "104283597.86", "trades": "3813" }, { "date": "2025-03-31", "bid": "80.60", "ask": "80.80", "open": "81.30", "high": "81.90", "low": "80.10", "close": "80.50", "average": "80.7634", "volume": "626988", "turnover": "50654806.75", "trades": "1248" }, { "date": "2025-04-01", "bid": "81.60", "ask": "81.80", "open": "80.80", "high": "82.20", "low": "80.60", "close": "81.90", "average": "81.7662", "volume": "356628", "turnover": "29162259.75", "trades": "854" }, { "date": "2025-04-02", "bid": "81.80", "ask": "82.00", "open": "81.90", "high": "82.10", "low": "80.90", "close": "82.10", "average": "81.4686", "volume": "576561", "turnover": "46973956.3", "trades": "1109" }, { "date": "2025-04-03", "bid": "80.50", "ask": "80.80", "open": "81.00", "high": "81.80", "low": "80.10", "close": "80.70", "average": "80.8279", "volume": "235131", "turnover": "19023865.43", "trades": "451" }, { "date": "2025-04-04", "bid": "77.60", "ask": "78.10", "open": "80.50", "high": "81.20", "low": "77.30", "close": "78.60", "average": "79.2804", "volume": "775190", "turnover": "61566287.35", "trades": "878" }, { "date": "2025-04-07", "bid": "78.30", "ask": "79.50", "open": "74.80", "high": "80.10", "low": "71.40", "close": "77.80", "average": "76.7556", "volume": "377797", "turnover": "28983728.85", "trades": "1249" }, { "date": "2025-04-08", "bid": "77.10", "ask": "78.80", "open": "79.20", "high": "79.90", "low": "75.00", "close": "77.00", "average": "78.2384", "volume": "371563", "turnover": "29086449.8", "trades": "827" }, { "date": "2025-04-09", "bid": "74.40", "ask": "74.70", "open": "76.10", "high": "78.70", "low": "72.80", "close": "74.20", "average": "75.5444", "volume": "1173725", "turnover": "88667107.4", "trades": "3182" }, { "date": "2025-04-10", "bid": "76.00", "ask": "76.20", "open": "78.00", "high": "81.00", "low": "75.00", "close": "75.80", "average": "76.4359", "volume": "661326", "turnover": "50545730.8", "trades": "1354" }, { "date": "2025-04-11", "bid": "76.30", "ask": "76.50", "open": "76.00", "high": "77.50", "low": "74.50", "close": "76.00", "average": "76.0076", "volume": "544106", "turnover": "41432544.15", "trades": "1174" }, { "date": "2025-04-14", "bid": "76.60", "ask": "76.80", "open": "76.90", "high": "78.00", "low": "75.50", "close": "77.00", "average": "76.8629", "volume": "209203", "turnover": "16078644.15", "trades": "796" }, { "date": "2025-04-15", "bid": "77.30", "ask": "77.50", "open": "77.20", "high": "77.50", "low": "76.00", "close": "77.20", "average": "77.1244", "volume": "225797", "turnover": "17412452.3", "trades": "653" }, { "date": "2025-04-16", "bid": "76.40", "ask": "76.60", "open": "77.00", "high": "77.30", "low": "75.90", "close": "76.70", "average": "76.6343", "volume": "94560", "turnover": "7246471.1", "trades": "403" }, { "date": "2025-04-17", "bid": "75.30", "ask": "75.70", "open": "76.40", "high": "76.40", "low": "74.70", "close": "76.10", "average": "75.9169", "volume": "211779", "turnover": "16077105.4", "trades": "510" }, { "date": "2025-04-22", "bid": "76.00", "ask": "76.30", "open": "75.80", "high": "76.60", "low": "75.10", "close": "76.00", "average": "75.9651", "volume": "95582", "turnover": "7260472.65", "trades": "494" }, { "date": "2025-04-23", "bid": "77.90", "ask": "78.40", "open": "76.30", "high": "79.40", "low": "76.30", "close": "78.70", "average": "78.6568", "volume": "222188", "turnover": "17472381.8", "trades": "827" }, { "date": "2025-04-24", "bid": "80.70", "ask": "81.40", "open": "78.70", "high": "81.40", "low": "77.50", "close": "81.00", "average": "80.4428", "volume": "114241", "turnover": "9187989.3", "trades": "502" }, { "date": "2025-04-25", "bid": "81.00", "ask": "81.10", "open": "81.30", "high": "81.60", "low": "80.30", "close": "81.00", "average": "81.0684", "volume": "252529", "turnover": "20471749.35", "trades": "569" }, { "date": "2025-04-28", "bid": "82.40", "ask": "82.70", "open": "81.00", "high": "83.30", "low": "80.20", "close": "82.20", "average": "82.4867", "volume": "345719", "turnover": "28517334", "trades": "817" }, { "date": "2025-04-29", "bid": "84.30", "ask": "84.50", "open": "82.70", "high": "85.40", "low": "82.10", "close": "84.30", "average": "83.6879", "volume": "475633", "turnover": "39797017.15", "trades": "1038" }, { "date": "2025-04-30", "bid": "85.30", "ask": "85.50", "open": "85.00", "high": "85.90", "low": "84.40", "close": "85.50", "average": "84.9585", "volume": "260562", "turnover": "22139925.9", "trades": "490" }, { "date": "2025-05-02", "bid": "85.20", "ask": "85.50", "open": "85.40", "high": "86.60", "low": "85.00", "close": "85.40", "average": "85.6729", "volume": "233738", "turnover": "20026341.64", "trades": "1207" }, { "date": "2025-05-05", "bid": "85.80", "ask": "86.20", "open": "86.00", "high": "87.40", "low": "85.20", "close": "86.30", "average": "86.1432", "volume": "510707", "turnover": "43995446.7", "trades": "987" }, { "date": "2025-05-06", "bid": "86.70", "ask": "87.00", "open": "87.00", "high": "87.70", "low": "84.60", "close": "87.00", "average": "86.2518", "volume": "392542", "turnover": "33853162.6", "trades": "1292" }, { "date": "2025-05-07", "bid": "85.60", "ask": "85.90", "open": "86.70", "high": "87.60", "low": "85.00", "close": "86.00", "average": "86.259", "volume": "415984", "turnover": "35883112.35", "trades": "462" }, { "date": "2025-05-08", "bid": "87.20", "ask": "87.40", "open": "87.40", "high": "87.90", "low": "86.80", "close": "87.90", "average": "87.2954", "volume": "673009", "turnover": "58756394.29", "trades": "728" }, { "date": "2025-05-09", "bid": "89.10", "ask": "89.50", "open": "88.00", "high": "89.50", "low": "86.04", "close": "89.19", "average": "88.1013", "volume": "328271", "turnover": "28900373.71", "trades": "814" }, { "date": "2025-05-12", "bid": "90.53", "ask": "90.81", "open": "89.50", "high": "93.94", "low": "88.80", "close": "90.38", "average": "91.8513", "volume": "569871", "turnover": "52340902.02", "trades": "1513" }, { "date": "2025-05-13", "bid": "92.42", "ask": "93.10", "open": "92.00", "high": "94.66", "low": "88.05", "close": "93.01", "average": "92.0987", "volume": "359795", "turnover": "33092949.99", "trades": "1707" }, { "date": "2025-05-14", "bid": "97.26", "ask": "97.48", "open": "93.01", "high": "97.97", "low": "93.00", "close": "97.20", "average": "96.0816", "volume": "527181", "turnover": "50650650.2", "trades": "2004" }, { "date": "2025-05-15", "bid": "99.60", "ask": "99.71", "open": "96.88", "high": "100.16", "low": "95.50", "close": "99.50", "average": "99.1469", "volume": "302099", "turnover": "29948300.44", "trades": "911" }, { "date": "2025-05-16", "bid": "97.29", "ask": "97.69", "open": "99.71", "high": "100.00", "low": "97.11", "close": "97.11", "average": "98.367", "volume": "403745", "turnover": "39706771.01", "trades": "889" }, { "date": "2025-05-19", "bid": "98.21", "ask": "98.77", "open": "97.00", "high": "99.49", "low": "95.07", "close": "97.39", "average": "98.0301", "volume": "546722", "turnover": "53585500.24", "trades": "759" }, { "date": "2025-05-20", "bid": "95.94", "ask": "96.49", "open": "99.07", "high": "99.42", "low": "95.89", "close": "95.98", "average": "97.1131", "volume": "102110", "turnover": "9916790.07", "trades": "609" }, { "date": "2025-05-21", "bid": "98.54", "ask": "98.73", "open": "96.01", "high": "99.75", "low": "95.55", "close": "98.22", "average": "98.1175", "volume": "106405", "turnover": "10441124.4", "trades": "717" }, { "date": "2025-05-22", "bid": "95.67", "ask": "95.80", "open": "98.77", "high": "99.45", "low": "94.85", "close": "95.34", "average": "96.7527", "volume": "190372", "turnover": "18418452.23", "trades": "675" }, { "date": "2025-05-23", "bid": "95.00", "ask": "95.12", "open": "96.00", "high": "98.00", "low": "93.30", "close": "94.95", "average": "95.634", "volume": "207287", "turnover": "19829211.36", "trades": "1292" }, { "date": "2025-05-26", "bid": "95.71", "ask": "95.99", "open": "95.15", "high": "97.75", "low": "94.49", "close": "96.00", "average": "95.7394", "volume": "325509", "turnover": "31167169.1", "trades": "617" }, { "date": "2025-05-27", "bid": "100.00", "ask": "100.28", "open": "96.00", "high": "102.02", "low": "95.68", "close": "100.00", "average": "99.4471", "volume": "1731042", "turnover": "172069419.34", "trades": "1836" }, { "date": "2025-05-28", "bid": "99.70", "ask": "99.90", "open": "101.06", "high": "101.10", "low": "98.54", "close": "100.00", "average": "99.9658", "volume": "313160", "turnover": "31304121.36", "trades": "1140" }, { "date": "2025-05-30", "bid": "105.00", "ask": "105.14", "open": "99.90", "high": "105.28", "low": "98.79", "close": "103.40", "average": "103.443", "volume": "4571829", "turnover": "473307948.6", "trades": "2322" }, { "date": "2025-06-02", "bid": "99.01", "ask": "99.52", "open": "104.00", "high": "104.00", "low": "98.60", "close": "98.60", "average": "100.3121", "volume": "409222", "turnover": "41055352.22", "trades": "1928" }, { "date": "2025-06-03", "bid": "101.52", "ask": "101.78", "open": "98.96", "high": "102.84", "low": "97.63", "close": "102.20", "average": "101.1857", "volume": "488519", "turnover": "49422395.28", "trades": "1317" }, { "date": "2025-06-04", "bid": "103.06", "ask": "103.30", "open": "102.54", "high": "103.54", "low": "100.76", "close": "103.54", "average": "102.4781", "volume": "314083", "turnover": "32190620.02", "trades": "908" }, { "date": "2025-06-05", "bid": "105.76", "ask": "106.02", "open": "103.54", "high": "106.60", "low": "102.16", "close": "106.60", "average": "105.834", "volume": "273114", "turnover": "28899203.88", "trades": "1092" }, { "date": "2025-06-09", "bid": "107.36", "ask": "107.62", "open": "106.60", "high": "107.76", "low": "105.00", "close": "107.12", "average": "106.5039", "volume": "197689", "turnover": "21050243.25", "trades": "1418" }, { "date": "2025-06-10", "bid": "107.82", "ask": "108.34", "open": "107.00", "high": "109.00", "low": "104.16", "close": "107.98", "average": "107.1347", "volume": "738610", "turnover": "79350607.31", "trades": "1430" }, { "date": "2025-06-11", "bid": "106.40", "ask": "107.02", "open": "108.00", "high": "108.00", "low": "105.02", "close": "107.74", "average": "106.9578", "volume": "499918", "turnover": "53465623.38", "trades": "1395" }, { "date": "2025-06-12", "bid": "105.82", "ask": "105.98", "open": "107.74", "high": "107.86", "low": "104.98", "close": "105.00", "average": "105.4881", "volume": "296893", "turnover": "31335463.9", "trades": "1494" }, { "date": "2025-06-13", "bid": "108.32", "ask": "108.50", "open": "102.74", "high": "109.14", "low": "101.30", "close": "108.64", "average": "107.5595", "volume": "445788", "turnover": "47924876.96", "trades": "1971" }, { "date": "2025-06-16", "bid": "107.42", "ask": "107.66", "open": "108.78", "high": "109.56", "low": "106.18", "close": "107.06", "average": "107.7765", "volume": "271289", "turnover": "29239037.9", "trades": "1632" }, { "date": "2025-06-17", "bid": "107.70", "ask": "107.80", "open": "107.00", "high": "108.26", "low": "105.06", "close": "107.86", "average": "107.1117", "volume": "170108", "turnover": "18169223.57", "trades": "987" }, { "date": "2025-06-18", "bid": "107.60", "ask": "107.74", "open": "108.00", "high": "108.66", "low": "106.40", "close": "107.40", "average": "107.2286", "volume": "333922", "turnover": "35813093.4", "trades": "1748" }, { "date": "2025-06-19", "bid": "107.60", "ask": "107.98", "open": "106.96", "high": "109.60", "low": "106.04", "close": "107.94", "average": "108.0301", "volume": "173986", "turnover": "18797901.01", "trades": "993" }, { "date": "2025-06-23", "bid": "106.40", "ask": "106.60", "open": "107.98", "high": "108.40", "low": "105.76", "close": "106.92", "average": "106.9115", "volume": "177661", "turnover": "18992758.35", "trades": "1097" }, { "date": "2025-06-24", "bid": "108.64", "ask": "109.24", "open": "107.00", "high": "109.02", "low": "107.00", "close": "108.00", "average": "108.1085", "volume": "288591", "turnover": "31199696.74", "trades": "1278" }, { "date": "2025-06-25", "bid": "106.98", "ask": "107.20", "open": "109.26", "high": "110.22", "low": "106.88", "close": "106.94", "average": "107.745", "volume": "334250", "turnover": "36051019.95", "trades": "1722" }, { "date": "2025-06-26", "bid": "108.50", "ask": "108.60", "open": "107.22", "high": "109.26", "low": "106.60", "close": "108.70", "average": "108.4576", "volume": "334139", "turnover": "36235827.6", "trades": "1792" }, { "date": "2025-06-27", "bid": "110.36", "ask": "110.50", "open": "110.00", "high": "110.74", "low": "108.26", "close": "110.74", "average": "109.8124", "volume": "309479", "turnover": "33983317.61", "trades": "1903" }, { "date": "2025-06-30", "bid": "108.58", "ask": "108.70", "open": "111.00", "high": "111.86", "low": "108.58", "close": "109.00", "average": "109.4647", "volume": "131059", "turnover": "14345017.57", "trades": "840" }, { "date": "2025-07-01", "bid": "106.64", "ask": "106.96", "open": "109.00", "high": "109.56", "low": "106.68", "close": "106.98", "average": "107.605", "volume": "151675", "turnover": "16342824.04", "trades": "804" }, { "date": "2025-07-02", "bid": "103.34", "ask": "103.40", "open": "107.00", "high": "107.28", "low": "102.52", "close": "103.72", "average": "103.6493", "volume": "629042", "turnover": "65198067.98", "trades": "2811" }, { "date": "2025-07-03", "bid": "104.20", "ask": "104.30", "open": "103.72", "high": "104.80", "low": "103.46", "close": "104.20", "average": "104.1961", "volume": "212890", "turnover": "22180587.71", "trades": "1581" }, { "date": "2025-07-04", "bid": "104.24", "ask": "104.98", "open": "104.00", "high": "104.56", "low": "102.90", "close": "104.00", "average": "103.8892", "volume": "330438", "turnover": "34327739.92", "trades": "1096" }, { "date": "2025-07-07", "bid": "106.68", "ask": "107.38", "open": "104.18", "high": "108.22", "low": "104.18", "close": "107.30", "average": "107.0245", "volume": "234982", "turnover": "25118941.23", "trades": "1023" }, { "date": "2025-07-08", "bid": "105.42", "ask": "105.84", "open": "107.38", "high": "108.56", "low": "105.66", "close": "106.00", "average": "106.2702", "volume": "168913", "turnover": "17957496.03", "trades": "1015" }, { "date": "2025-07-09", "bid": "106.72", "ask": "106.84", "open": "107.00", "high": "107.30", "low": "106.60", "close": "106.82", "average": "106.9497", "volume": "188950", "turnover": "20209186.73", "trades": "1201" }, { "date": "2025-07-10", "bid": "110.26", "ask": "110.68", "open": "106.84", "high": "111.22", "low": "106.26", "close": "111.22", "average": "110.6992", "volume": "300477", "turnover": "33179352.18", "trades": "1439" }, { "date": "2025-07-11", "bid": "107.34", "ask": "107.72", "open": "111.24", "high": "111.88", "low": "107.28", "close": "107.28", "average": "108.0174", "volume": "152269", "turnover": "16449610.75", "trades": "1118" }, { "date": "2025-07-14", "bid": "108.44", "ask": "108.58", "open": "106.64", "high": "109.14", "low": "106.30", "close": "108.72", "average": "108.414", "volume": "70497", "turnover": "7642773", "trades": "729" }, { "date": "2025-07-15", "bid": "105.68", "ask": "105.88", "open": "108.60", "high": "108.72", "low": "105.06", "close": "105.68", "average": "106.8294", "volume": "143282", "turnover": "15342440.71", "trades": "891" }, { "date": "2025-07-16", "bid": "101.00", "ask": "101.48", "open": "102.78", "high": "104.46", "low": "100.48", "close": "100.48", "average": "101.4663", "volume": "604148", "turnover": "61332779.39", "trades": "2499" }, { "date": "2025-07-17", "bid": "99.46", "ask": "99.70", "open": "100.48", "high": "101.26", "low": "99.44", "close": "99.70", "average": "99.9106", "volume": "287757", "turnover": "28756751.22", "trades": "1692" }, { "date": "2025-07-18", "bid": "99.67", "ask": "99.73", "open": "98.60", "high": "100.78", "low": "96.21", "close": "99.97", "average": "99.7853", "volume": "216735", "turnover": "21637211.89", "trades": "1882" }, { "date": "2025-07-21", "bid": "99.96", "ask": "100.16", "open": "99.67", "high": "103.18", "low": "99.60", "close": "100.44", "average": "100.6944", "volume": "257826", "turnover": "25962581.35", "trades": "1393" }, { "date": "2025-07-22", "bid": "95.57", "ask": "95.93", "open": "101.46", "high": "101.58", "low": "94.00", "close": "95.59", "average": "95.6433", "volume": "1070655", "turnover": "102390378.81", "trades": "3936" }, { "date": "2025-07-23", "bid": "99.90", "ask": "100.28", "open": "97.84", "high": "101.60", "low": "97.84", "close": "100.26", "average": "100.2504", "volume": "457448", "turnover": "45862383.17", "trades": "1767" }, { "date": "2025-07-24", "bid": "100.04", "ask": "100.20", "open": "100.28", "high": "101.48", "low": "99.50", "close": "100.00", "average": "100.1372", "volume": "250975", "turnover": "25134630.9", "trades": "1350" }, { "date": "2025-07-25", "bid": "101.04", "ask": "101.78", "open": "100.60", "high": "101.52", "low": "99.43", "close": "101.52", "average": "100.833", "volume": "161609", "turnover": "16295115.74", "trades": "946" }, { "date": "2025-07-28", "bid": "100.20", "ask": "100.42", "open": "101.76", "high": "102.54", "low": "100.10", "close": "101.06", "average": "101.0648", "volume": "164440", "turnover": "16619108.11", "trades": "698" }, { "date": "2025-07-29", "bid": "103.76", "ask": "103.86", "open": "102.20", "high": "131.22", "low": "100.92", "close": "131.22", "average": "111.3186", "volume": "86821", "turnover": "9648277.22", "trades": "746" }, { "date": "2025-07-30", "bid": "99.39", "ask": "99.80", "open": "104.98", "high": "104.98", "low": "99.29", "close": "99.83", "average": "100.5373", "volume": "278361", "turnover": "27990033.9", "trades": "1994" }, { "date": "2025-07-31", "bid": "100.28", "ask": "100.98", "open": "99.83", "high": "101.50", "low": "98.79", "close": "100.28", "average": "100.0707", "volume": "441105", "turnover": "44137478.3", "trades": "1905" }, { "date": "2025-08-01", "bid": "96.58", "ask": "96.72", "open": "99.81", "high": "99.81", "low": "95.89", "close": "96.61", "average": "96.9891", "volume": "279813", "turnover": "27139908.97", "trades": "1224" }, { "date": "2025-08-04", "bid": "96.64", "ask": "97.00", "open": "96.72", "high": "98.11", "low": "96.09", "close": "97.24", "average": "97.3309", "volume": "155871", "turnover": "15173256.92", "trades": "619" }, { "date": "2025-08-05", "bid": "101.00", "ask": "101.08", "open": "97.45", "high": "101.52", "low": "97.45", "close": "101.18", "average": "100.963", "volume": "265569", "turnover": "26815322.07", "trades": "1842" }, { "date": "2025-08-06", "bid": "99.61", "ask": "100.12", "open": "101.08", "high": "101.82", "low": "99.59", "close": "99.70", "average": "100.0978", "volume": "196021", "turnover": "19629988.64", "trades": "945" }, { "date": "2025-08-07", "bid": "99.51", "ask": "99.90", "open": "99.89", "high": "101.58", "low": "99.41", "close": "99.64", "average": "99.8048", "volume": "658084", "turnover": "65684225.94", "trades": "1454" }, { "date": "2025-08-08", "bid": "99.00", "ask": "99.09", "open": "99.90", "high": "102.00", "low": "99.01", "close": "99.24", "average": "100.1561", "volume": "329613", "turnover": "33014989.73", "trades": "1418" }, { "date": "2025-08-11", "bid": "103.02", "ask": "103.28", "open": "100.00", "high": "104.34", "low": "100.00", "close": "102.60", "average": "102.5221", "volume": "268915", "turnover": "27587260.79", "trades": "1612" }, { "date": "2025-08-12", "bid": "100.40", "ask": "100.44", "open": "103.28", "high": "103.30", "low": "100.00", "close": "100.00", "average": "100.7095", "volume": "171154", "turnover": "17242930.03", "trades": "1091" }, { "date": "2025-08-13", "bid": "98.64", "ask": "98.69", "open": "100.00", "high": "101.94", "low": "98.32", "close": "98.78", "average": "99.4595", "volume": "222799", "turnover": "22166629.35", "trades": "1144" }, { "date": "2025-08-14", "bid": "99.71", "ask": "99.95", "open": "98.49", "high": "100.06", "low": "96.95", "close": "99.35", "average": "98.6922", "volume": "279635", "turnover": "27600750.5", "trades": "1282" }, { "date": "2025-08-15", "bid": "98.39", "ask": "98.80", "open": "99.96", "high": "100.32", "low": "98.21", "close": "98.28", "average": "98.8097", "volume": "99389", "turnover": "9825783.71", "trades": "649" }, { "date": "2025-08-18", "bid": "97.31", "ask": "97.46", "open": "98.50", "high": "99.06", "low": "97.12", "close": "97.29", "average": "97.7299", "volume": "186077", "turnover": "18186307.44", "trades": "1200" }, { "date": "2025-08-19", "bid": "97.21", "ask": "97.53", "open": "97.77", "high": "98.00", "low": "97.00", "close": "97.00", "average": "97.3851", "volume": "124572", "turnover": "12133376.23", "trades": "765" }, { "date": "2025-08-20", "bid": "97.40", "ask": "97.46", "open": "97.21", "high": "98.06", "low": "96.39", "close": "97.54", "average": "97.5883", "volume": "168928", "turnover": "16485443.77", "trades": "845" }, { "date": "2025-08-21", "bid": "101.22", "ask": "101.40", "open": "97.74", "high": "102.10", "low": "97.19", "close": "100.58", "average": "99.587", "volume": "398289", "turnover": "39680937.84", "trades": "1311" }, { "date": "2025-08-22", "bid": "101.02", "ask": "101.36", "open": "100.04", "high": "102.88", "low": "100.00", "close": "101.12", "average": "101.4928", "volume": "225946", "turnover": "22939944.8", "trades": "1058" }, { "date": "2025-08-25", "bid": "102.00", "ask": "102.18", "open": "102.12", "high": "105.48", "low": "101.18", "close": "102.00", "average": "103.069", "volume": "540430", "turnover": "55911721.58", "trades": "2544" }, { "date": "2025-08-26", "bid": "101.86", "ask": "102.44", "open": "101.50", "high": "102.74", "low": "100.10", "close": "100.72", "average": "100.758", "volume": "5083372", "turnover": "512303209.27", "trades": "1897" }, { "date": "2025-08-27", "bid": "98.15", "ask": "98.25", "open": "101.74", "high": "102.08", "low": "98.00", "close": "98.79", "average": "98.8961", "volume": "353982", "turnover": "34997836.24", "trades": "2357" }, { "date": "2025-08-28", "bid": "99.52", "ask": "99.82", "open": "98.49", "high": "100.16", "low": "97.71", "close": "99.62", "average": "99.412", "volume": "185102", "turnover": "18397889.04", "trades": "1085" }, { "date": "2025-08-29", "bid": "95.54", "ask": "95.76", "open": "99.90", "high": "100.80", "low": "95.53", "close": "95.92", "average": "97.9435", "volume": "618027", "turnover": "60553019.92", "trades": "2054" }, { "date": "2025-09-01", "bid": "94.54", "ask": "94.70", "open": "95.92", "high": "96.21", "low": "94.46", "close": "95.01", "average": "95.1193", "volume": "213960", "turnover": "20352544.38", "trades": "1615" }, { "date": "2025-09-02", "bid": "92.71", "ask": "93.02", "open": "95.45", "high": "95.57", "low": "91.71", "close": "93.03", "average": "92.9377", "volume": "382858", "turnover": "35561166.76", "trades": "2175" }, { "date": "2025-09-03", "bid": "94.97", "ask": "95.36", "open": "93.61", "high": "96.23", "low": "93.30", "close": "94.90", "average": "95.0334", "volume": "333745", "turnover": "31759631.33", "trades": "1179" }, { "date": "2025-09-04", "bid": "94.80", "ask": "95.01", "open": "95.32", "high": "96.01", "low": "94.04", "close": "94.54", "average": "94.7636", "volume": "270136", "turnover": "25597334.19", "trades": "942" }, { "date": "2025-09-05", "bid": "94.99", "ask": "95.00", "open": "95.00", "high": "95.83", "low": "94.36", "close": "95.17", "average": "95.165", "volume": "252762", "turnover": "24053344.69", "trades": "853" }, { "date": "2025-09-08", "bid": "93.20", "ask": "93.45", "open": "94.99", "high": "95.55", "low": "93.12", "close": "93.12", "average": "93.9142", "volume": "273230", "turnover": "25676089.02", "trades": "3099" }, { "date": "2025-09-09", "bid": "91.76", "ask": "91.86", "open": "94.01", "high": "94.19", "low": "91.40", "close": "91.90", "average": "92.2546", "volume": "191476", "turnover": "17666041.76", "trades": "1224" }, { "date": "2025-09-10", "bid": "92.21", "ask": "92.36", "open": "91.76", "high": "94.18", "low": "91.76", "close": "92.61", "average": "92.8771", "volume": "97357", "turnover": "9044543.64", "trades": "725" }, { "date": "2025-09-11", "bid": "92.89", "ask": "93.04", "open": "91.80", "high": "93.84", "low": "91.80", "close": "93.17", "average": "93.1099", "volume": "104137", "turnover": "9696301.19", "trades": "752" }, { "date": "2025-09-12", "bid": "94.53", "ask": "94.80", "open": "93.17", "high": "95.50", "low": "92.62", "close": "94.50", "average": "94.6339", "volume": "414914", "turnover": "39259418.95", "trades": "1552" }, { "date": "2025-09-15", "bid": "94.62", "ask": "95.13", "open": "94.50", "high": "97.01", "low": "94.49", "close": "94.60", "average": "95.096", "volume": "113789", "turnover": "10821852.32", "trades": "662" }, { "date": "2025-09-16", "bid": "92.33", "ask": "93.29", "open": "94.00", "high": "95.47", "low": "92.01", "close": "92.01", "average": "93.4603", "volume": "635417", "turnover": "59391476.47", "trades": "1469" }, { "date": "2025-09-17", "bid": "92.16", "ask": "92.40", "open": "92.01", "high": "93.04", "low": "91.00", "close": "92.10", "average": "92.1346", "volume": "398141", "turnover": "36684184.4", "trades": "1112" }, { "date": "2025-09-18", "bid": "92.47", "ask": "92.57", "open": "92.10", "high": "93.00", "low": "92.10", "close": "92.66", "average": "92.6596", "volume": "164711", "turnover": "15262266.12", "trades": "669" }, { "date": "2025-09-19", "bid": "91.68", "ask": "91.99", "open": "92.47", "high": "94.21", "low": "91.30", "close": "92.47", "average": "92.469", "volume": "6151096", "turnover": "568525952.26", "trades": "1734" }, { "date": "2025-09-22", "bid": "89.21", "ask": "89.51", "open": "91.68", "high": "92.10", "low": "89.20", "close": "89.43", "average": "90.5996", "volume": "532582", "turnover": "48250692.84", "trades": "1035" }, { "date": "2025-09-23", "bid": "88.15", "ask": "88.38", "open": "89.43", "high": "90.42", "low": "88.00", "close": "88.89", "average": "88.9796", "volume": "116311", "turnover": "10350025.18", "trades": "1066" }, { "date": "2025-09-24", "bid": "83.25", "ask": "83.32", "open": "84.00", "high": "84.80", "low": "83.00", "close": "83.08", "average": "83.4636", "volume": "40410933", "turnover": "3279404208.02", "trades": "8426" }, { "date": "2025-09-25", "bid": "83.49", "ask": "83.59", "open": "83.08", "high": "84.00", "low": "82.50", "close": "83.10", "average": "83.2575", "volume": "809584", "turnover": "67400082.53", "trades": "4251" }, { "date": "2025-09-26", "bid": "84.00", "ask": "84.23", "open": "83.10", "high": "84.79", "low": "82.80", "close": "84.00", "average": "83.9985", "volume": "2338818", "turnover": "196459580.54", "trades": "4407" }, { "date": "2025-09-29", "bid": "83.24", "ask": "83.34", "open": "84.23", "high": "85.00", "low": "82.66", "close": "83.30", "average": "83.5591", "volume": "327521", "turnover": "27371135.57", "trades": "1844" }, { "date": "2025-09-30", "bid": "85.09", "ask": "85.18", "open": "83.57", "high": "85.20", "low": "82.40", "close": "85.20", "average": "84.1443", "volume": "729183", "turnover": "61343714.21", "trades": "2464" }, { "date": "2025-10-01", "bid": "85.71", "ask": "85.78", "open": "85.00", "high": "86.31", "low": "85.00", "close": "85.52", "average": "85.6971", "volume": "397397", "turnover": "34055631", "trades": "2401" }, { "date": "2025-10-02", "bid": "82.80", "ask": "82.88", "open": "85.52", "high": "86.20", "low": "82.72", "close": "83.50", "average": "84.1075", "volume": "587591", "turnover": "49465464.55", "trades": "2415" }, { "date": "2025-10-03", "bid": "84.04", "ask": "84.16", "open": "83.10", "high": "85.32", "low": "83.10", "close": "84.03", "average": "84.1852", "volume": "239819", "turnover": "20197246.86", "trades": "1329" }, { "date": "2025-10-06", "bid": "84.98", "ask": "85.08", "open": "84.00", "high": "85.66", "low": "82.97", "close": "85.24", "average": "84.5715", "volume": "388538", "turnover": "32914531.61", "trades": "2032" }, { "date": "2025-10-07", "bid": "84.82", "ask": "84.93", "open": "85.08", "high": "85.39", "low": "84.42", "close": "85.00", "average": "85.0985", "volume": "933782", "turnover": "79461399.67", "trades": "770" }, { "date": "2025-10-08", "bid": "86.00", "ask": "86.49", "open": "84.51", "high": "87.00", "low": "84.51", "close": "86.20", "average": "85.749", "volume": "364763", "turnover": "31275983.62", "trades": "1224" }, { "date": "2025-10-09", "bid": "86.89", "ask": "87.01", "open": "86.32", "high": "87.98", "low": "86.06", "close": "87.29", "average": "87.2085", "volume": "351056", "turnover": "30610273.47", "trades": "1690" }, { "date": "2025-10-10", "bid": "84.62", "ask": "84.71", "open": "86.89", "high": "87.80", "low": "84.42", "close": "84.46", "average": "85.4773", "volume": "356906", "turnover": "30507966.24", "trades": "1009" }, { "date": "2025-10-13", "bid": "84.43", "ask": "84.79", "open": "84.71", "high": "85.00", "low": "83.56", "close": "84.74", "average": "84.4484", "volume": "233013", "turnover": "19676905.39", "trades": "1220" }, { "date": "2025-10-14", "bid": "83.03", "ask": "83.06", "open": "84.74", "high": "84.74", "low": "82.70", "close": "83.00", "average": "83.3188", "volume": "341144", "turnover": "28425700.14", "trades": "1316" }, { "date": "2025-10-15", "bid": "83.99", "ask": "84.20", "open": "84.36", "high": "84.36", "low": "82.07", "close": "83.99", "average": "83.6775", "volume": "164250", "turnover": "13732713.03", "trades": "993" }, { "date": "2025-10-16", "bid": "83.81", "ask": "84.40", "open": "83.99", "high": "85.56", "low": "82.81", "close": "83.86", "average": "84.0059", "volume": "487786", "turnover": "40983052.63", "trades": "706" }, { "date": "2025-10-17", "bid": "84.02", "ask": "84.14", "open": "83.87", "high": "86.68", "low": "82.00", "close": "84.24", "average": "83.6715", "volume": "165549", "turnover": "13852416.65", "trades": "712" }, { "date": "2025-10-20", "bid": "84.98", "ask": "85.50", "open": "84.24", "high": "85.30", "low": "83.40", "close": "84.94", "average": "84.8337", "volume": "231517", "turnover": "19639368.5", "trades": "721" }, { "date": "2025-10-21", "bid": "84.01", "ask": "84.31", "open": "84.98", "high": "84.98", "low": "83.52", "close": "83.71", "average": "83.9141", "volume": "500276", "turnover": "41980527.77", "trades": "1184" }, { "date": "2025-10-22", "bid": "84.36", "ask": "84.89", "open": "83.83", "high": "84.93", "low": "82.21", "close": "84.70", "average": "84.0128", "volume": "869097", "turnover": "73014712.3", "trades": "997" }, { "date": "2025-10-23", "bid": "85.51", "ask": "85.59", "open": "84.55", "high": "86.40", "low": "84.55", "close": "85.72", "average": "85.7708", "volume": "334319", "turnover": "28674798.65", "trades": "1487" }, { "date": "2025-10-24", "bid": "86.57", "ask": "86.75", "open": "85.59", "high": "87.13", "low": "84.96", "close": "86.87", "average": "86.6566", "volume": "281364", "turnover": "24374001.53", "trades": "1016" }, { "date": "2025-10-27", "bid": "86.02", "ask": "86.39", "open": "87.48", "high": "87.48", "low": "85.39", "close": "86.10", "average": "86.0738", "volume": "126030", "turnover": "10848125.8", "trades": "989" }, { "date": "2025-10-28", "bid": "83.86", "ask": "83.99", "open": "86.50", "high": "86.73", "low": "83.72", "close": "83.80", "average": "84.4397", "volume": "244388", "turnover": "20639811.19", "trades": "1038" }, { "date": "2025-10-29", "bid": "84.00", "ask": "84.28", "open": "83.80", "high": "84.71", "low": "82.74", "close": "83.90", "average": "83.9678", "volume": "255827", "turnover": "21481410.95", "trades": "1198" }, { "date": "2025-10-30", "bid": "84.28", "ask": "84.40", "open": "83.91", "high": "84.80", "low": "83.55", "close": "84.13", "average": "84.1858", "volume": "174194", "turnover": "14664710.33", "trades": "971" }, { "date": "2025-10-31", "bid": "86.15", "ask": "86.39", "open": "87.62", "high": "87.62", "low": "84.76", "close": "86.16", "average": "86.0577", "volume": "218744", "turnover": "18824812.2", "trades": "806" }, { "date": "2025-11-03", "bid": "88.00", "ask": "88.28", "open": "86.17", "high": "89.11", "low": "85.59", "close": "88.51", "average": "88.1582", "volume": "401822", "turnover": "35414663.28", "trades": "1181" }, { "date": "2025-11-04", "bid": "89.07", "ask": "89.09", "open": "88.06", "high": "89.34", "low": "87.12", "close": "89.13", "average": "88.886", "volume": "458715", "turnover": "40795344.68", "trades": "1435" }, { "date": "2025-11-05", "bid": "87.72", "ask": "88.01", "open": "89.10", "high": "89.10", "low": "87.00", "close": "87.45", "average": "87.7231", "volume": "382587", "turnover": "33567389.78", "trades": "1606" }, { "date": "2025-11-06", "bid": "90.94", "ask": "91.50", "open": "92.50", "high": "93.98", "low": "88.43", "close": "91.22", "average": "91.4031", "volume": "1438666", "turnover": "131473880.39", "trades": "3164" }, { "date": "2025-11-07", "bid": "90.90", "ask": "91.00", "open": "91.22", "high": "93.21", "low": "89.76", "close": "90.38", "average": "91.0988", "volume": "1394694", "turnover": "127119128.09", "trades": "3387" }, { "date": "2025-11-10", "bid": "89.30", "ask": "89.98", "open": "90.90", "high": "91.88", "low": "88.65", "close": "89.93", "average": "90.0628", "volume": "252857", "turnover": "22769790.37", "trades": "1272" }, { "date": "2025-11-11", "bid": "92.10", "ask": "92.24", "open": "90.50", "high": "92.26", "low": "90.44", "close": "92.26", "average": "91.1514", "volume": "987080", "turnover": "89973477.32", "trades": "1110" }, { "date": "2025-11-12", "bid": "91.75", "ask": "92.70", "open": "93.00", "high": "93.29", "low": "91.72", "close": "92.50", "average": "92.4644", "volume": "202312", "turnover": "18705077.6", "trades": "722" }, { "date": "2025-11-13", "bid": "92.26", "ask": "92.42", "open": "93.45", "high": "93.87", "low": "92.03", "close": "92.21", "average": "92.6213", "volume": "357621", "turnover": "33126933.04", "trades": "1168" }, { "date": "2025-11-14", "bid": "94.90", "ask": "95.00", "open": "93.00", "high": "95.00", "low": "90.78", "close": "94.40", "average": "93.3867", "volume": "470262", "turnover": "43868332.11", "trades": "2630" }, { "date": "2025-11-17", "bid": "94.41", "ask": "95.00", "open": "94.80", "high": "95.56", "low": "92.22", "close": "94.29", "average": "94.2903", "volume": "571832", "turnover": "53920651.87", "trades": "1316" }, { "date": "2025-11-18", "bid": "91.30", "ask": "91.42", "open": "93.30", "high": "93.63", "low": "90.80", "close": "91.11", "average": "91.5052", "volume": "182124", "turnover": "16669630.41", "trades": "1087" }, { "date": "2025-11-19", "bid": "86.50", "ask": "87.00", "open": "91.11", "high": "91.68", "low": "86.68", "close": "87.20", "average": "88.6466", "volume": "998054", "turnover": "87956334.2", "trades": "1723" }, { "date": "2025-11-20", "bid": "88.98", "ask": "89.10", "open": "89.10", "high": "89.84", "low": "88.34", "close": "88.88", "average": "88.9756", "volume": "210033", "turnover": "18688312.89", "trades": "889" }, { "date": "2025-11-21", "bid": "89.99", "ask": "90.23", "open": "88.00", "high": "90.60", "low": "87.75", "close": "90.14", "average": "89.8617", "volume": "235698", "turnover": "21178792.98", "trades": "971" }, { "date": "2025-11-24", "bid": "91.01", "ask": "91.63", "open": "92.09", "high": "93.26", "low": "89.60", "close": "91.83", "average": "91.8289", "volume": "2982404", "turnover": "273870153.41", "trades": "1570" }, { "date": "2025-11-25", "bid": "92.97", "ask": "93.43", "open": "92.20", "high": "93.67", "low": "91.83", "close": "92.74", "average": "92.842", "volume": "282984", "turnover": "26273678.02", "trades": "1231" }, { "date": "2025-11-26", "bid": "91.44", "ask": "91.99", "open": "94.16", "high": "94.16", "low": "91.21", "close": "91.54", "average": "92.0053", "volume": "436534", "turnover": "40186117.31", "trades": "1226" }, { "date": "2025-11-27", "bid": "92.30", "ask": "92.50", "open": "91.43", "high": "93.00", "low": "91.43", "close": "92.38", "average": "92.1162", "volume": "156452", "turnover": "14410950.55", "trades": "784" }, { "date": "2025-11-28", "bid": "91.09", "ask": "91.20", "open": "91.51", "high": "92.42", "low": "90.66", "close": "91.64", "average": "91.6147", "volume": "1924087", "turnover": "176286229.37", "trades": "1331" }, { "date": "2025-12-01", "bid": "90.31", "ask": "90.78", "open": "91.58", "high": "92.00", "low": "90.01", "close": "90.30", "average": "90.4989", "volume": "209613", "turnover": "18970724.63", "trades": "967" }, { "date": "2025-12-02", "bid": "89.71", "ask": "90.49", "open": "90.10", "high": "91.00", "low": "89.68", "close": "90.15", "average": "90.224", "volume": "167615", "turnover": "15118918.19", "trades": "795" }, { "date": "2025-12-03", "bid": "90.28", "ask": "90.42", "open": "93.00", "high": "93.00", "low": "89.50", "close": "90.00", "average": "90.0655", "volume": "252165", "turnover": "22711521.33", "trades": "1159" }, { "date": "2025-12-04", "bid": "89.83", "ask": "90.96", "open": "90.73", "high": "91.76", "low": "89.94", "close": "90.95", "average": "90.8601", "volume": "109449", "turnover": "9943813.48", "trades": "626" }, { "date": "2025-12-05", "bid": "90.71", "ask": "91.04", "open": "90.85", "high": "92.23", "low": "90.85", "close": "91.21", "average": "91.6781", "volume": "276481", "turnover": "25346662.24", "trades": "680" }, { "date": "2025-12-08", "bid": "89.41", "ask": "90.09", "open": "91.00", "high": "91.64", "low": "89.28", "close": "89.61", "average": "90.1236", "volume": "109759", "turnover": "9895289.46", "trades": "693" }, { "date": "2025-12-09", "bid": "88.50", "ask": "88.73", "open": "89.60", "high": "89.61", "low": "87.85", "close": "88.51", "average": "88.5845", "volume": "766928", "turnover": "67602023.03", "trades": "948" }, { "date": "2025-12-10", "bid": "86.65", "ask": "86.96", "open": "88.50", "high": "88.50", "low": "85.79", "close": "86.51", "average": "87.1951", "volume": "231395", "turnover": "20176617.73", "trades": "617" }, { "date": "2025-12-11", "bid": "87.22", "ask": "87.40", "open": "86.65", "high": "87.85", "low": "86.14", "close": "87.85", "average": "87.1417", "volume": "128312", "turnover": "11180838.91", "trades": "596" }, { "date": "2025-12-12", "bid": "86.48", "ask": "86.58", "open": "87.29", "high": "88.09", "low": "86.20", "close": "86.28", "average": "86.6517", "volume": "445502", "turnover": "38754680.21", "trades": "1104" }, { "date": "2025-12-15", "bid": "88.20", "ask": "88.43", "open": "86.55", "high": "89.84", "low": "86.22", "close": "88.20", "average": "88.0546", "volume": "248299", "turnover": "21868612.15", "trades": "1114" }, { "date": "2025-12-16", "bid": "87.88", "ask": "88.01", "open": "89.99", "high": "89.99", "low": "87.30", "close": "87.60", "average": "87.72", "volume": "279500", "turnover": "24519126.57", "trades": "562" }, { "date": "2025-12-17", "bid": "87.19", "ask": "87.63", "open": "87.60", "high": "88.77", "low": "86.01", "close": "87.10", "average": "87.1703", "volume": "233494", "turnover": "20354035.67", "trades": "791" }, { "date": "2025-12-18", "bid": "83.61", "ask": "83.78", "open": "87.19", "high": "87.19", "low": "83.50", "close": "84.00", "average": "85.1281", "volume": "1559744", "turnover": "132777115.54", "trades": "1287" }, { "date": "2025-12-19", "bid": "85.48", "ask": "86.09", "open": "84.00", "high": "86.18", "low": "83.99", "close": "84.66", "average": "84.8596", "volume": "2510677", "turnover": "213055605.33", "trades": "1131" }, { "date": "2025-12-22", "bid": "84.26", "ask": "85.02", "open": "84.60", "high": "85.00", "low": "83.25", "close": "84.77", "average": "84.3376", "volume": "114141", "turnover": "9626216.85", "trades": "858" }, { "date": "2025-12-23", "bid": "85.23", "ask": "85.59", "open": "85.03", "high": "86.59", "low": "84.80", "close": "85.41", "average": "85.3548", "volume": "215083", "turnover": "18358490.43", "trades": "1289" }, { "date": "2025-12-29", "bid": "85.00", "ask": "85.70", "open": "85.54", "high": "86.49", "low": "84.62", "close": "85.08", "average": "85.1115", "volume": "223206", "turnover": "18997604.98", "trades": "1218" }, { "date": "2025-12-30", "bid": "84.51", "ask": "84.68", "open": "84.92", "high": "85.00", "low": "83.41", "close": "84.40", "average": "84.4537", "volume": "253078", "turnover": "21373825.11", "trades": "1268" }, { "date": "2026-01-02", "bid": "82.45", "ask": "83.09", "open": "84.68", "high": "85.95", "low": "82.02", "close": "82.25", "average": "82.7335", "volume": "233428", "turnover": "19312072.86", "trades": "718" }, { "date": "2026-01-05", "bid": "81.61", "ask": "81.90", "open": "82.28", "high": "82.40", "low": "81.57", "close": "82.14", "average": "82.0581", "volume": "177144", "turnover": "14534916.08", "trades": "705" }, { "date": "2026-01-07", "bid": "85.13", "ask": "85.50", "open": "87.00", "high": "88.26", "low": "84.57", "close": "86.12", "average": "85.7122", "volume": "1217716", "turnover": "104369004.5", "trades": "2762" }, { "date": "2026-01-08", "bid": "86.44", "ask": "86.50", "open": "86.41", "high": "87.27", "low": "85.10", "close": "86.50", "average": "86.3328", "volume": "150384", "turnover": "12979911.59", "trades": "773" }, { "date": "2026-01-09", "bid": "86.05", "ask": "86.60", "open": "86.50", "high": "87.49", "low": "85.85", "close": "85.90", "average": "86.1293", "volume": "122169", "turnover": "10522399.67", "trades": "711" }, { "date": "2026-01-12", "bid": "85.09", "ask": "85.79", "open": "86.05", "high": "86.50", "low": "84.80", "close": "84.80", "average": "85.0911", "volume": "133866", "turnover": "11393654.09", "trades": "726" }, { "date": "2026-01-13", "bid": "82.06", "ask": "82.60", "open": "85.29", "high": "85.49", "low": "81.88", "close": "82.47", "average": "83.1598", "volume": "212889", "turnover": "17712311.69", "trades": "852" }, { "date": "2026-01-14", "bid": "80.86", "ask": "81.00", "open": "82.60", "high": "83.06", "low": "80.59", "close": "81.09", "average": "81.2919", "volume": "350417", "turnover": "28487852.2", "trades": "880" }, { "date": "2026-01-15", "bid": "80.45", "ask": "80.60", "open": "80.86", "high": "81.18", "low": "79.83", "close": "80.10", "average": "80.3326", "volume": "466977", "turnover": "37380887.77", "trades": "1359" }, { "date": "2026-01-16", "bid": "78.84", "ask": "78.94", "open": "80.10", "high": "80.87", "low": "78.71", "close": "78.71", "average": "79.4828", "volume": "300704", "turnover": "23874728.66", "trades": "829" }, { "date": "2026-01-19", "bid": "77.50", "ask": "77.58", "open": "77.98", "high": "77.98", "low": "76.47", "close": "77.50", "average": "77.1383", "volume": "1427884", "turnover": "110151929.57", "trades": "1158" }, { "date": "2026-01-20", "bid": "76.80", "ask": "76.92", "open": "77.35", "high": "77.35", "low": "75.50", "close": "76.55", "average": "76.535", "volume": "317105", "turnover": "24269307.17", "trades": "1132" }, { "date": "2026-01-21", "bid": "76.99", "ask": "77.04", "open": "76.55", "high": "77.30", "low": "75.00", "close": "77.30", "average": "76.7066", "volume": "254581", "turnover": "19517152.52", "trades": "1029" }, { "date": "2026-01-22", "bid": "79.19", "ask": "79.40", "open": "77.96", "high": "80.02", "low": "77.96", "close": "79.52", "average": "79.4113", "volume": "535351", "turnover": "42513710.65", "trades": "1157" }, { "date": "2026-01-23", "bid": "78.90", "ask": "79.40", "open": "79.52", "high": "80.72", "low": "78.01", "close": "79.06", "average": "78.7824", "volume": "1603882", "turnover": "126643132.11", "trades": "1054" }, { "date": "2026-01-26", "bid": "77.24", "ask": "77.42", "open": "78.81", "high": "78.81", "low": "76.31", "close": "77.15", "average": "77.1537", "volume": "577589", "turnover": "44562499.48", "trades": "1319" }, { "date": "2026-01-27", "bid": "76.90", "ask": "77.02", "open": "77.18", "high": "77.64", "low": "76.62", "close": "76.62", "average": "76.8161", "volume": "179140", "turnover": "13763425.83", "trades": "767" }, { "date": "2026-01-28", "bid": "77.19", "ask": "77.27", "open": "76.18", "high": "77.31", "low": "76.00", "close": "77.26", "average": "77.0033", "volume": "181990", "turnover": "14010239.12", "trades": "1021" }, { "date": "2026-01-29", "bid": "75.71", "ask": "75.86", "open": "77.19", "high": "77.29", "low": "75.70", "close": "75.80", "average": "76.0973", "volume": "215687", "turnover": "16416739.88", "trades": "1110" }, { "date": "2026-01-30", "bid": "75.37", "ask": "75.48", "open": "75.80", "high": "76.03", "low": "75.07", "close": "75.07", "average": "75.2415", "volume": "247355", "turnover": "18620600.07", "trades": "807" }, { "date": "2026-02-02", "bid": "74.40", "ask": "74.65", "open": "75.09", "high": "75.09", "low": "73.29", "close": "74.03", "average": "74.0037", "volume": "422127", "turnover": "31239446.55", "trades": "1405" }, { "date": "2026-02-03", "bid": "71.45", "ask": "71.59", "open": "73.17", "high": "73.56", "low": "71.02", "close": "71.55", "average": "72.2304", "volume": "314043", "turnover": "22688051.28", "trades": "1448" }, { "date": "2026-02-04", "bid": "73.94", "ask": "74.20", "open": "71.59", "high": "74.28", "low": "71.59", "close": "74.28", "average": "73.4983", "volume": "1747064", "turnover": "128401373.58", "trades": "1086" }, { "date": "2026-02-05", "bid": "73.89", "ask": "74.33", "open": "73.00", "high": "74.56", "low": "72.50", "close": "74.56", "average": "74.0336", "volume": "210346", "turnover": "15568689.06", "trades": "686" }, { "date": "2026-02-06", "bid": "77.04", "ask": "77.21", "open": "74.07", "high": "78.91", "low": "73.09", "close": "77.28", "average": "75.7483", "volume": "861260", "turnover": "65238798.71", "trades": "983" }, { "date": "2026-02-09", "bid": "78.78", "ask": "79.31", "open": "77.28", "high": "80.00", "low": "76.00", "close": "80.00", "average": "79.0128", "volume": "725692", "turnover": "57321752.51", "trades": "1688" }, { "date": "2026-02-10", "bid": "71.22", "ask": "71.60", "open": "80.00", "high": "80.00", "low": "70.65", "close": "70.65", "average": "73.4066", "volume": "1129268", "turnover": "82985971.84", "trades": "4238" }, { "date": "2026-02-11", "bid": "66.12", "ask": "66.28", "open": "71.60", "high": "72.44", "low": "65.26", "close": "65.26", "average": "67.4759", "volume": "893252", "turnover": "60362583.26", "trades": "3550" }, { "date": "2026-02-12", "bid": "65.00", "ask": "65.52", "open": "66.28", "high": "67.20", "low": "64.00", "close": "64.83", "average": "65.4616", "volume": "949490", "turnover": "62157996.27", "trades": "2313" }, { "date": "2026-02-13", "bid": "64.75", "ask": "64.97", "open": "65.06", "high": "65.83", "low": "63.61", "close": "65.08", "average": "64.9107", "volume": "901511", "turnover": "58534498.97", "trades": "1505" }, { "date": "2026-02-16", "bid": "63.70", "ask": "63.88", "open": "65.00", "high": "65.39", "low": "63.73", "close": "64.00", "average": "64.2951", "volume": "545800", "turnover": "35097602.22", "trades": "1314" }, { "date": "2026-02-17", "bid": "64.00", "ask": "64.42", "open": "63.88", "high": "64.59", "low": "61.69", "close": "64.59", "average": "63.3921", "volume": "329567", "turnover": "20886232.05", "trades": "1398" }, { "date": "2026-02-18", "bid": "63.39", "ask": "63.70", "open": "64.59", "high": "64.83", "low": "62.30", "close": "63.69", "average": "63.6373", "volume": "628047", "turnover": "39962091.97", "trades": "1207" }, { "date": "2026-02-19", "bid": "63.52", "ask": "63.80", "open": "63.72", "high": "64.67", "low": "63.39", "close": "63.39", "average": "63.9243", "volume": "861807", "turnover": "55090396.29", "trades": "889" }, { "date": "2026-02-20", "bid": "63.20", "ask": "63.72", "open": "62.73", "high": "64.07", "low": "62.20", "close": "63.78", "average": "63.1433", "volume": "404239", "turnover": "25522481.38", "trades": "1340" }, { "date": "2026-02-23", "bid": "63.90", "ask": "64.28", "open": "63.61", "high": "64.73", "low": "62.83", "close": "63.97", "average": "64.0866", "volume": "940731", "turnover": "60288043.15", "trades": "986" }, { "date": "2026-02-24", "bid": "62.20", "ask": "62.36", "open": "63.90", "high": "64.30", "low": "62.21", "close": "62.21", "average": "62.8171", "volume": "445134", "turnover": "27964222.4", "trades": "925" }, { "date": "2026-02-25", "bid": "61.98", "ask": "62.10", "open": "62.23", "high": "62.60", "low": "60.80", "close": "61.87", "average": "61.8716", "volume": "898923", "turnover": "55609585.91", "trades": "1365" }, { "date": "2026-02-26", "bid": "64.37", "ask": "64.60", "open": "61.88", "high": "65.18", "low": "61.46", "close": "64.22", "average": "63.4599", "volume": "903468", "turnover": "57361220.57", "trades": "887" }, { "date": "2026-02-27", "bid": "64.20", "ask": "64.46", "open": "64.36", "high": "64.82", "low": "63.31", "close": "64.36", "average": "64.2825", "volume": "445083", "turnover": "28610559.01", "trades": "1180" }, { "date": "2026-03-02", "bid": "61.70", "ask": "62.08", "open": "63.29", "high": "63.29", "low": "61.23", "close": "61.48", "average": "61.8164", "volume": "265815", "turnover": "16392340.83", "trades": "1235" }, { "date": "2026-03-03", "bid": "59.39", "ask": "59.59", "open": "61.05", "high": "61.05", "low": "58.64", "close": "59.45", "average": "59.4311", "volume": "349125", "turnover": "20749198.11", "trades": "1344" }, { "date": "2026-03-04", "bid": "61.60", "ask": "61.86", "open": "59.50", "high": "62.14", "low": "59.37", "close": "61.65", "average": "61.31", "volume": "348475", "turnover": "21358980.82", "trades": "1353" }, { "date": "2026-03-05", "bid": "63.51", "ask": "63.88", "open": "61.60", "high": "64.10", "low": "61.01", "close": "63.25", "average": "63.1703", "volume": "467817", "turnover": "29552603", "trades": "1320" }, { "date": "2026-03-06", "bid": "66.00", "ask": "66.14", "open": "63.90", "high": "66.60", "low": "63.90", "close": "65.50", "average": "65.6755", "volume": "721979", "turnover": "47420361.27", "trades": "2737" }, { "date": "2026-03-09", "bid": "63.19", "ask": "63.36", "open": "63.25", "high": "64.39", "low": "63.09", "close": "63.35", "average": "63.5178", "volume": "369341", "turnover": "23462671.85", "trades": "1553" }, { "date": "2026-03-10", "bid": "64.68", "ask": "64.78", "open": "64.47", "high": "66.56", "low": "64.47", "close": "64.71", "average": "65.3104", "volume": "286201", "turnover": "18696481.03", "trades": "1305" }, { "date": "2026-03-11", "bid": "64.47", "ask": "64.52", "open": "64.39", "high": "65.45", "low": "62.97", "close": "64.79", "average": "64.6798", "volume": "429054", "turnover": "27726361.4", "trades": "1330" }, { "date": "2026-03-12", "bid": "65.60", "ask": "65.85", "open": "64.79", "high": "66.40", "low": "64.00", "close": "66.03", "average": "65.4965", "volume": "387240", "turnover": "25370146.48", "trades": "1059" }, { "date": "2026-03-13", "bid": "65.69", "ask": "65.86", "open": "65.88", "high": "66.14", "low": "65.04", "close": "65.71", "average": "65.7725", "volume": "674166", "turnover": "44344768.6", "trades": "711" }, { "date": "2026-03-16", "bid": "63.18", "ask": "63.61", "open": "64.50", "high": "65.07", "low": "62.60", "close": "63.52", "average": "63.5603", "volume": "518054", "turnover": "32921261.78", "trades": "1114" }, { "date": "2026-03-17", "bid": "64.18", "ask": "64.53", "open": "63.52", "high": "64.58", "low": "62.50", "close": "64.58", "average": "63.9648", "volume": "444377", "turnover": "28402550.81", "trades": "620" }, { "date": "2026-03-18", "bid": "64.50", "ask": "64.72", "open": "65.00", "high": "65.60", "low": "64.32", "close": "64.84", "average": "64.8908", "volume": "393777", "turnover": "25565392.88", "trades": "1039" }, { "date": "2026-03-19", "bid": "64.14", "ask": "64.45", "open": "64.37", "high": "65.13", "low": "62.00", "close": "64.30", "average": "64.2709", "volume": "353694", "turnover": "22734236.78", "trades": "1165" }, { "date": "2026-03-20", "bid": "63.74", "ask": "64.10", "open": "64.46", "high": "65.38", "low": "63.70", "close": "63.78", "average": "63.8855", "volume": "779804", "turnover": "49823162.82", "trades": "1203" }, { "date": "2026-03-23", "bid": "63.33", "ask": "63.45", "open": "60.79", "high": "65.00", "low": "60.79", "close": "62.75", "average": "62.7856", "volume": "368294", "turnover": "23112572.99", "trades": "1339" }, { "date": "2026-03-24", "bid": "62.76", "ask": "63.30", "open": "63.00", "high": "63.28", "low": "61.29", "close": "62.83", "average": "62.8394", "volume": "439166", "turnover": "27586506.99", "trades": "1132" }, { "date": "2026-03-25", "bid": "65.25", "ask": "65.31", "open": "65.99", "high": "65.99", "low": "63.28", "close": "65.41", "average": "65.027", "volume": "437579", "turnover": "28397017.63", "trades": "974" }, { "date": "2026-03-26", "bid": "67.32", "ask": "67.56", "open": "65.99", "high": "68.44", "low": "65.13", "close": "67.57", "average": "67.4623", "volume": "365245", "turnover": "24639118.64", "trades": "1128" }, { "date": "2026-03-27", "bid": "68.20", "ask": "68.44", "open": "68.04", "high": "70.00", "low": "67.87", "close": "68.36", "average": "68.8152", "volume": "451920", "turnover": "31107663.47", "trades": "1562" }, { "date": "2026-03-30", "bid": "66.01", "ask": "67.50", "open": "68.44", "high": "68.44", "low": "65.34", "close": "67.50", "average": "66.8884", "volume": "626231", "turnover": "41884410.97", "trades": "1059" }, { "date": "2026-03-31", "bid": "68.77", "ask": "68.89", "open": "67.98", "high": "69.37", "low": "66.15", "close": "69.20", "average": "68.1312", "volume": "623918", "turnover": "42508090.09", "trades": "1002" }, { "date": "2026-04-01", "bid": "69.55", "ask": "69.75", "open": "70.41", "high": "70.41", "low": "67.70", "close": "69.88", "average": "69.0021", "volume": "602021", "turnover": "41643285.27", "trades": "1178" }, { "date": "2026-04-02", "bid": "67.84", "ask": "68.07", "open": "69.55", "high": "69.55", "low": "67.60", "close": "68.30", "average": "68.2728", "volume": "195116", "turnover": "13321254.43", "trades": "333" }, { "date": "2026-04-07", "bid": "67.00", "ask": "67.60", "open": "68.20", "high": "70.20", "low": "67.40", "close": "67.90", "average": "68.347", "volume": "287330", "turnover": "19641554.76", "trades": "1117" }, { "date": "2026-04-08", "bid": "69.35", "ask": "70.20", "open": "70.00", "high": "71.10", "low": "69.50", "close": "70.25", "average": "70.3546", "volume": "265431", "turnover": "18672849.25", "trades": "839" }, { "date": "2026-04-09", "bid": "69.60", "ask": "70.05", "open": "70.25", "high": "70.30", "low": "69.00", "close": "70.00", "average": "69.8374", "volume": "181900", "turnover": "12702521.65", "trades": "697" }, { "date": "2026-04-10", "bid": "71.45", "ask": "71.75", "open": "71.75", "high": "73.85", "low": "70.55", "close": "71.90", "average": "72.5861", "volume": "339959", "turnover": "24680651.46", "trades": "1094" }, { "date": "2026-04-13", "bid": "71.60", "ask": "71.95", "open": "71.75", "high": "72.20", "low": "70.55", "close": "72.10", "average": "71.6861", "volume": "158221", "turnover": "11340785.2", "trades": "556" }, { "date": "2026-04-14", "bid": "73.95", "ask": "74.45", "open": "72.10", "high": "75.75", "low": "71.85", "close": "74.50", "average": "73.5691", "volume": "539180", "turnover": "39660314.44", "trades": "999" }, { "date": "2026-04-15", "bid": "75.85", "ask": "76.10", "open": "73.95", "high": "76.45", "low": "73.50", "close": "76.00", "average": "74.7132", "volume": "811252", "turnover": "60610682.6", "trades": "817" }, { "date": "2026-04-16", "bid": "77.55", "ask": "77.70", "open": "76.00", "high": "78.40", "low": "74.95", "close": "77.45", "average": "76.9873", "volume": "526944", "turnover": "40560860.13", "trades": "952" }, { "date": "2026-04-17", "bid": "77.95", "ask": "78.10", "open": "77.65", "high": "79.00", "low": "77.10", "close": "78.10", "average": "77.8424", "volume": "1067425", "turnover": "83093103.7", "trades": "1510" }, { "date": "2026-04-20", "bid": "79.05", "ask": "79.40", "open": "77.85", "high": "79.30", "low": "75.80", "close": "79.30", "average": "78.1386", "volume": "314557", "turnover": "24555818.9", "trades": "798" }, { "date": "2026-04-21", "bid": "80.20", "ask": "80.55", "open": "79.30", "high": "81.00", "low": "79.30", "close": "80.75", "average": "80.5152", "volume": "250348", "turnover": "20155737.66", "trades": "954" }, { "date": "2026-04-22", "bid": "75.70", "ask": "76.05", "open": "80.55", "high": "80.55", "low": "75.50", "close": "75.85", "average": "77.0043", "volume": "849051", "turnover": "65387079.04", "trades": "1024" }, { "date": "2026-04-23", "bid": "75.20", "ask": "75.40", "open": "76.10", "high": "76.55", "low": "74.80", "close": "75.15", "average": "75.2431", "volume": "148626", "turnover": "11183118.5", "trades": "605" }, { "date": "2026-04-24", "bid": "74.50", "ask": "74.85", "open": "77.80", "high": "77.80", "low": "74.20", "close": "74.20", "average": "74.7794", "volume": "165582", "turnover": "12383351.07", "trades": "936" }, { "date": "2026-04-27", "bid": "73.00", "ask": "73.20", "open": "74.85", "high": "75.15", "low": "72.90", "close": "72.90", "average": "73.2012", "volume": "180631", "turnover": "13223803.18", "trades": "546" }, { "date": "2026-04-28", "bid": "71.70", "ask": "72.90", "open": "72.85", "high": "73.05", "low": "71.15", "close": "72.00", "average": "71.992", "volume": "297042", "turnover": "21383176.23", "trades": "812" }, { "date": "2026-04-29", "bid": "75.45", "ask": "76.25", "open": "73.15", "high": "78.40", "low": "72.15", "close": "76.35", "average": "75.3441", "volume": "509720", "turnover": "38411390.19", "trades": "832" }, { "date": "2026-04-30", "bid": "75.50", "ask": "75.85", "open": "76.35", "high": "76.50", "low": "75.25", "close": "75.55", "average": "75.5998", "volume": "155561", "turnover": "11762266", "trades": "396" }, { "date": "2026-05-04", "bid": "75.25", "ask": "75.50", "open": "75.85", "high": "76.20", "low": "74.35", "close": "76.00", "average": "75.7461", "volume": "227969", "turnover": "17265323.55", "trades": "832" }, { "date": "2026-05-05", "bid": "77.40", "ask": "77.85", "open": "76.30", "high": "78.80", "low": "75.70", "close": "78.40", "average": "78.3879", "volume": "444792", "turnover": "34853428.7", "trades": "659" }, { "date": "2026-05-06", "bid": "82.75", "ask": "83.05", "open": "79.55", "high": "87.95", "low": "79.55", "close": "83.65", "average": "84.5209", "volume": "933508", "turnover": "78944443.29", "trades": "2535" }, { "date": "2026-05-07", "bid": "80.55", "ask": "81.25", "open": "83.20", "high": "84.90", "low": "80.50", "close": "81.05", "average": "81.866", "volume": "657344", "turnover": "53813307.04", "trades": "1273" }, { "date": "2026-05-08", "bid": "80.60", "ask": "81.40", "open": "79.70", "high": "82.75", "low": "79.15", "close": "80.85", "average": "81.8404", "volume": "707653", "turnover": "57914441.77", "trades": "1785" }, { "date": "2026-05-11", "bid": "81.50", "ask": "81.85", "open": "80.60", "high": "83.35", "low": "80.10", "close": "81.65", "average": "81.7078", "volume": "632667", "turnover": "51765568.11", "trades": "998" }, { "date": "2026-05-12", "bid": "79.65", "ask": "80.45", "open": "81.50", "high": "82.45", "low": "79.80", "close": "80.25", "average": "80.8484", "volume": "219030", "turnover": "17711030.78", "trades": "919" }, { "date": "2026-05-13", "bid": "77.70", "ask": "78.00", "open": "81.10", "high": "81.10", "low": "77.60", "close": "77.85", "average": "78.2538", "volume": "157075", "turnover": "12292283.76", "trades": "442" }, { "date": "2026-05-15", "bid": "79.45", "ask": "79.85", "open": "79.30", "high": "80.90", "low": "79.00", "close": "79.65", "average": "79.6598", "volume": "171197", "turnover": "13636867.4", "trades": "633" }, { "date": "2026-05-18", "bid": "76.90", "ask": "77.10", "open": "79.65", "high": "79.65", "low": "74.90", "close": "77.40", "average": "76.7522", "volume": "476939", "turnover": "36590896.79", "trades": "1205" }, { "date": "2026-05-19", "bid": "78.50", "ask": "78.85", "open": "77.10", "high": "80.30", "low": "77.10", "close": "79.00", "average": "79.0335", "volume": "393514", "turnover": "31278264.1", "trades": "862" }, { "date": "2026-05-20", "bid": "80.90", "ask": "81.20", "open": "78.45", "high": "81.50", "low": "78.45", "close": "81.50", "average": "80.7501", "volume": "214872", "turnover": "17347749.14", "trades": "916" }, { "date": "2026-05-21", "bid": "82.25", "ask": "82.75", "open": "81.20", "high": "83.15", "low": "80.75", "close": "82.65", "average": "82.5563", "volume": "333718", "turnover": "27546383.13", "trades": "1220" }, { "date": "2026-05-22", "bid": "82.75", "ask": "83.00", "open": "82.70", "high": "83.65", "low": "81.90", "close": "82.85", "average": "82.8141", "volume": "217179", "turnover": "17985468.18", "trades": "848" }, { "date": "2026-05-25", "bid": "83.20", "ask": "84.00", "open": "83.60", "high": "84.00", "low": "82.40", "close": "83.50", "average": "83.4553", "volume": "190106", "turnover": "15858095.75", "trades": "756" }, { "date": "2026-05-26", "bid": "84.40", "ask": "84.50", "open": "83.50", "high": "84.50", "low": "82.10", "close": "84.25", "average": "83.9905", "volume": "176976", "turnover": "14863338.51", "trades": "694" }, { "date": "2026-05-27", "bid": "84.20", "ask": "84.35", "open": "84.40", "high": "85.45", "low": "84.05", "close": "84.20", "average": "84.4316", "volume": "338373", "turnover": "28572145.16", "trades": "915" }, { "date": "2026-05-28", "bid": "80.35", "ask": "80.55", "open": "84.65", "high": "84.65", "low": "80.00", "close": "80.05", "average": "81.121", "volume": "296973", "turnover": "24093025.38", "trades": "839" }, { "date": "2026-05-29", "bid": "79.85", "ask": "80.55", "open": "80.00", "high": "83.00", "low": "79.10", "close": "83.00", "average": "82.7575", "volume": "3073018", "turnover": "254313443.82", "trades": "806" }, { "date": "2026-06-01", "bid": "77.40", "ask": "77.55", "open": "81.80", "high": "81.80", "low": "77.15", "close": "77.75", "average": "78.3988", "volume": "342304", "turnover": "26831782.47", "trades": "1286" }, { "date": "2026-06-02", "bid": "79.20", "ask": "79.55", "open": "77.85", "high": "80.10", "low": "77.85", "close": "79.05", "average": "79.1671", "volume": "243895", "turnover": "19315697.92", "trades": "849" }, { "date": "2026-06-03", "bid": "77.10", "ask": "77.25", "open": "79.05", "high": "79.45", "low": "77.00", "close": "77.20", "average": "77.4182", "volume": "174456", "turnover": "13507513.33", "trades": "590" }, { "date": "2026-06-04", "bid": "80.05", "ask": "80.35", "open": "78.80", "high": "80.80", "low": "76.85", "close": "80.75", "average": "80.1976", "volume": "228741", "turnover": "18341612.87", "trades": "740" }, { "date": "2026-06-05", "bid": "81.20", "ask": "81.40", "open": "81.10", "high": "82.85", "low": "80.65", "close": "81.65", "average": "81.773", "volume": "302962", "turnover": "24768719.18", "trades": "782" }, { "date": "2026-06-08", "bid": "79.80", "ask": "79.95", "open": "80.95", "high": "82.00", "low": "78.75", "close": "79.80", "average": "80.1638", "volume": "274088", "turnover": "21973606.65", "trades": "1117" }, { "date": "2026-06-09", "bid": "77.70", "ask": "78.35", "open": "79.80", "high": "81.65", "low": "77.80", "close": "78.70", "average": "79.1144", "volume": "224654", "turnover": "17774376.77", "trades": "785" }, { "date": "2026-06-10", "bid": "77.90", "ask": "78.35", "open": "79.95", "high": "79.95", "low": "76.85", "close": "78.00", "average": "78.2226", "volume": "974130", "turnover": "76035327.39", "trades": "1065" }, { "date": "2026-06-11", "bid": "76.60", "ask": "77.40", "open": "77.90", "high": "79.20", "low": "75.80", "close": "76.60", "average": "78.1292", "volume": "1878958", "turnover": "146733431.9", "trades": "829" }, { "date": "2026-06-12", "bid": "77.30", "ask": "77.70", "open": "76.70", "high": "77.70", "low": "74.35", "close": "76.95", "average": "75.6213", "volume": "527203", "turnover": "39873289.36", "trades": "912" }, { "date": "2026-06-15", "bid": "75.75", "ask": "76.20", "open": "77.85", "high": "79.25", "low": "75.60", "close": "75.60", "average": "76.2949", "volume": "166886", "turnover": "12738253.84", "trades": "677" }, { "date": "2026-06-16", "bid": "76.60", "ask": "76.80", "open": "75.90", "high": "76.90", "low": "75.90", "close": "76.25", "average": "76.3886", "volume": "186947", "turnover": "14280783.74", "trades": "708" }, { "date": "2026-06-17", "bid": "74.05", "ask": "74.30", "open": "76.25", "high": "76.45", "low": "73.35", "close": "74.20", "average": "74.6185", "volume": "131870", "turnover": "9839267.73", "trades": "565" }, { "date": "2026-06-18", "bid": "71.80", "ask": "71.95", "open": "73.65", "high": "73.90", "low": "70.90", "close": "71.50", "average": "71.6738", "volume": "226668", "turnover": "16246472.17", "trades": "671" }, { "date": "2026-06-22", "bid": "70.25", "ask": "70.40", "open": "71.50", "high": "72.00", "low": "69.30", "close": "70.00", "average": "70.2402", "volume": "289997", "turnover": "20375533.28", "trades": "1103" }, { "date": "2026-06-23", "bid": "70.05", "ask": "70.20", "open": "70.20", "high": "70.75", "low": "68.40", "close": "70.30", "average": "69.9752", "volume": "199960", "turnover": "13987191.38", "trades": "761" }, { "date": "2026-06-24", "bid": "72.85", "ask": "73.35", "open": "71.95", "high": "73.05", "low": "69.55", "close": "72.95", "average": "71.8547", "volume": "153633", "turnover": "11025515.42", "trades": "552" }, { "date": "2026-06-25", "bid": "73.15", "ask": "73.65", "open": "73.10", "high": "73.90", "low": "71.85", "close": "73.00", "average": "73.0329", "volume": "285873", "turnover": "20877424.61", "trades": "768" }, { "date": "2026-06-26", "bid": "73.05", "ask": "73.70", "open": "72.95", "high": "74.70", "low": "72.80", "close": "73.50", "average": "73.9521", "volume": "572084", "turnover": "42306346.81", "trades": "521" }, { "date": "2026-06-29", "bid": "75.30", "ask": "75.45", "open": "73.05", "high": "76.05", "low": "73.05", "close": "75.30", "average": "75.3468", "volume": "175824", "turnover": "13247775.18", "trades": "674" }, { "date": "2026-06-30", "bid": "79.25", "ask": "79.50", "open": "78.70", "high": "79.85", "low": "77.25", "close": "78.75", "average": "78.5593", "volume": "383210", "turnover": "30099795.99", "trades": "1403" }, { "date": "2026-07-01", "bid": "82.15", "ask": "82.35", "open": "79.75", "high": "82.55", "low": "78.40", "close": "82.25", "average": "81.2753", "volume": "325471", "turnover": "26422172.94", "trades": "1089" }, { "date": "2026-07-02", "bid": "82.60", "ask": "83.05", "open": "82.00", "high": "84.00", "low": "80.70", "close": "84.00", "average": "83.3038", "volume": "297997", "turnover": "24815198.99", "trades": "712" }, { "date": "2026-07-03", "bid": "84.50", "ask": "85.35", "open": "84.65", "high": "86.20", "low": "84.25", "close": "84.95", "average": "85.315", "volume": "462311", "turnover": "39441542.5", "trades": "860" }, { "date": "2026-07-06", "bid": "82.20", "ask": "82.80", "open": "84.95", "high": "85.05", "low": "81.60", "close": "82.65", "average": "82.9078", "volume": "161379", "turnover": "13379457.53", "trades": "501" }, { "date": "2026-07-07", "bid": "82.60", "ask": "83.10", "open": "82.80", "high": "83.85", "low": "82.30", "close": "83.20", "average": "83.0944", "volume": "143640", "turnover": "11935663.41", "trades": "560" }, { "date": "2026-07-08", "bid": "80.20", "ask": "80.40", "open": "82.15", "high": "82.15", "low": "80.25", "close": "80.50", "average": "80.5899", "volume": "122728", "turnover": "9892052.18", "trades": "404" }, { "date": "2026-07-09", "bid": "80.55", "ask": "80.75", "open": "80.85", "high": "81.00", "low": "79.20", "close": "80.50", "average": "80.3387", "volume": "148569", "turnover": "11937870.03", "trades": "542" }, { "date": "2026-07-10", "bid": "79.00", "ask": "79.50", "open": "81.15", "high": "81.25", "low": "78.30", "close": "79.45", "average": "80.4338", "volume": "768881", "turnover": "61696486.6", "trades": "563" }, { "date": "2026-07-13", "bid": "81.10", "ask": "81.35", "open": "79.00", "high": "82.95", "low": "78.70", "close": "82.10", "average": "81.1071", "volume": "294092", "turnover": "23857921.28", "trades": "737" }, { "date": "2026-07-14", "bid": "81.00", "ask": "82.55", "open": "82.50", "high": "82.50", "low": "80.15", "close": "80.75", "average": "80.7846", "volume": "500324", "turnover": "40474540.38", "trades": "833" }, { "date": "2026-07-15", "bid": "81.80", "ask": "82.10", "open": "82.55", "high": "82.55", "low": "80.15", "close": "82.15", "average": "81.832", "volume": "226992", "turnover": "18424499.93", "trades": "496" }, { "date": "2026-07-16", "bid": "83.20", "ask": "83.40", "open": "82.30", "high": "85.25", "low": "82.00", "close": "83.90", "average": "83.9169", "volume": "213944", "turnover": "17951119.23", "trades": "633" }, { "date": "2026-07-17", "bid": "85.40", "ask": "86.00", "open": "82.50", "high": "85.95", "low": "82.50", "close": "85.50", "average": "84.9172", "volume": "177755", "turnover": "15095009.7", "trades": "650" }, { "date": "2026-07-20", "bid": "83.25", "ask": "84.05", "open": "85.90", "high": "85.90", "low": "83.50", "close": "84.35", "average": "84.3148", "volume": "310460", "turnover": "26184395.74", "trades": "680" }, { "date": "2026-07-21", "bid": "79.00", "ask": "79.20", "open": "86.00", "high": "86.10", "low": "76.05", "close": "77.85", "average": "79.7851", "volume": "850142", "turnover": "67837740.98", "trades": "2216" }, { "date": "2026-07-22", "bid": "78.50", "ask": "79.40", "open": "78.55", "high": "82.80", "low": "73.70", "close": "78.65", "average": "77.9321", "volume": "400515", "turnover": "31219608.82", "trades": "1406" }, { "date": "2026-07-23", "bid": "75.10", "ask": "75.95", "open": "76.25", "high": "78.30", "low": "75.25", "close": "75.25", "average": "75.5785", "volume": "203939", "turnover": "15420569.31", "trades": "898" }, { "date": "2026-07-24", "bid": "75.65", "ask": "75.90", "open": "75.40", "high": "76.75", "low": "74.40", "close": "75.10", "average": "75.1867", "volume": "316606", "turnover": "23712974.9", "trades": "668" }, { "date": "2026-07-27", "bid": "77.00", "ask": "77.60", "open": "75.65", "high": "77.80", "low": "75.60", "close": "76.55", "average": "76.7374", "volume": "169242", "turnover": "12987824.66", "trades": "524" }, { "date": "2026-07-28", "bid": "77.20", "ask": "78.55", "open": "78.20", "high": "78.85", "low": "76.35", "close": "78.40", "average": "78.2125", "volume": "183307", "turnover": "14336974.01", "trades": "861" }, { "date": "2026-07-29", "bid": "79.70", "ask": "80.70", "open": "77.95", "high": "80.85", "low": "77.95", "close": "80.45", "average": "79.9115", "volume": "377796", "turnover": "30145718.91", "trades": "528" }, { "date": "2026-07-30", "bid": "81.30", "ask": "81.50", "open": "80.70", "high": "82.95", "low": "80.45", "close": "81.35", "average": "81.5798", "volume": "195433", "turnover": "15945075.74", "trades": "723" }, { "date": "2026-07-31", "bid": "80.75", "ask": "81.15", "open": "81.05", "high": "82.80", "low": "79.95", "close": "81.00", "average": "80.9013", "volume": "114350", "turnover": "9251065.48", "trades": "490" }, { "date": "2026-08-03", "bid": "83.15", "ask": "83.40", "open": "81.00", "high": "84.00", "low": "79.70", "close": "83.95", "average": "82.0515", "volume": "359811", "turnover": "29488899.61", "trades": "924" }, { "date": "2026-08-04", "bid": "82.95", "ask": "83.15", "open": "84.10", "high": "84.35", "low": "82.00", "close": "83.15", "average": "83.0719", "volume": "280243", "turnover": "23280307.5", "trades": "569" }, { "date": "2026-08-05", "bid": "81.50", "ask": "81.75", "open": "83.55", "high": "84.00", "low": "81.60", "close": "81.65", "average": "82.2887", "volume": "132545", "turnover": "10906813.41", "trades": "536" } ] }