{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX271/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/azn?id=TX271", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX271", "asset_class": "SHARES", "isin": "GB0009895292", "symbol": "AZN", "company": "AstraZeneca", "market": null, "last_sale_price": "SEK 1,545.50", "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": "987.10", "ask": "987.50", "open": "993.00", "high": "993.00", "low": "975.60", "close": "986.90", "average": "982.7135", "volume": "391072", "turnover": "384309741.1", "trades": "5613" }, { "date": "2021-08-03", "bid": "992.30", "ask": "992.60", "open": "988.90", "high": "995.20", "low": "987.00", "close": "992.50", "average": "991.6106", "volume": "268775", "turnover": "266519621.1", "trades": "3313" }, { "date": "2021-08-04", "bid": "988.40", "ask": "988.60", "open": "997.00", "high": "1000.00", "low": "986.00", "close": "988.20", "average": "992.667", "volume": "354450", "turnover": "351860059.6", "trades": "4261" }, { "date": "2021-08-05", "bid": "999.00", "ask": "999.30", "open": "997.00", "high": "1003.00", "low": "988.60", "close": "1000.60", "average": "999.8593", "volume": "423395", "turnover": "423335153.3", "trades": "5401" }, { "date": "2021-08-06", "bid": "980.90", "ask": "981.00", "open": "1001.40", "high": "1006.40", "low": "979.00", "close": "980.10", "average": "988.409", "volume": "424837", "turnover": "419923067.95", "trades": "5060" }, { "date": "2021-08-09", "bid": "988.10", "ask": "988.30", "open": "985.00", "high": "989.90", "low": "979.00", "close": "988.40", "average": "985.2324", "volume": "407060", "turnover": "401045125.5", "trades": "4869" }, { "date": "2021-08-10", "bid": "984.10", "ask": "984.20", "open": "988.40", "high": "989.20", "low": "981.80", "close": "983.50", "average": "985.0079", "volume": "241277", "turnover": "237660205.45", "trades": "3715" }, { "date": "2021-08-11", "bid": "984.60", "ask": "984.70", "open": "983.50", "high": "991.50", "low": "983.50", "close": "985.00", "average": "987.3884", "volume": "327394", "turnover": "323265116.5", "trades": "4221" }, { "date": "2021-08-12", "bid": "998.30", "ask": "998.50", "open": "981.10", "high": "999.80", "low": "977.10", "close": "999.80", "average": "992.2207", "volume": "412636", "turnover": "409423232.75", "trades": "4507" }, { "date": "2021-08-13", "bid": "1008.60", "ask": "1009.00", "open": "997.90", "high": "1009.40", "low": "997.20", "close": "1009.40", "average": "1005.5047", "volume": "330358", "turnover": "332178595.6", "trades": "3917" }, { "date": "2021-08-16", "bid": "1015.60", "ask": "1015.80", "open": "1009.00", "high": "1016.00", "low": "1005.40", "close": "1015.80", "average": "1010.724", "volume": "566975", "turnover": "573025717.9", "trades": "7035" }, { "date": "2021-08-17", "bid": "1028.40", "ask": "1028.60", "open": "1016.00", "high": "1028.80", "low": "1010.00", "close": "1027.40", "average": "1019.2663", "volume": "328207", "turnover": "334527258.16", "trades": "4856" }, { "date": "2021-08-18", "bid": "1046.40", "ask": "1046.60", "open": "1030.00", "high": "1050.60", "low": "1030.00", "close": "1047.00", "average": "1041.1964", "volume": "506832", "turnover": "527708089", "trades": "5712" }, { "date": "2021-08-19", "bid": "1049.40", "ask": "1049.60", "open": "1037.40", "high": "1051.80", "low": "1033.40", "close": "1048.20", "average": "1041.9977", "volume": "352594", "turnover": "367395275.2", "trades": "4871" }, { "date": "2021-08-20", "bid": "1047.40", "ask": "1047.60", "open": "1045.00", "high": "1053.00", "low": "1037.20", "close": "1046.80", "average": "1046.4694", "volume": "361217", "turnover": "378003817.8", "trades": "4476" }, { "date": "2021-08-23", "bid": "1032.60", "ask": "1033.00", "open": "1049.40", "high": "1051.40", "low": "1030.00", "close": "1031.80", "average": "1037.8354", "volume": "335167", "turnover": "347251152.3", "trades": "4211" }, { "date": "2021-08-24", "bid": "1016.60", "ask": "1016.80", "open": "1030.00", "high": "1030.40", "low": "1008.20", "close": "1016.20", "average": "1017.9378", "volume": "391190", "turnover": "394366837.1", "trades": "4077" }, { "date": "2021-08-25", "bid": "1021.80", "ask": "1022.20", "open": "1016.20", "high": "1034.40", "low": "1016.20", "close": "1022.60", "average": "1025.068", "volume": "210648", "turnover": "215928049", "trades": "2952" }, { "date": "2021-08-26", "bid": "1025.20", "ask": "1025.60", "open": "1022.60", "high": "1032.40", "low": "1019.60", "close": "1026.40", "average": "1026.8607", "volume": "181306", "turnover": "186176938", "trades": "2792" }, { "date": "2021-08-27", "bid": "1020.40", "ask": "1020.60", "open": "1021.40", "high": "1028.80", "low": "1020.00", "close": "1020.00", "average": "1024.9824", "volume": "174432", "turnover": "178791002.3", "trades": "2421" }, { "date": "2021-08-30", "bid": "1014.20", "ask": "1014.60", "open": "1020.00", "high": "1020.00", "low": "1012.20", "close": "1014.00", "average": "1014.7911", "volume": "182117", "turnover": "184812374.7", "trades": "2879" }, { "date": "2021-08-31", "bid": "1010.80", "ask": "1011.20", "open": "1014.00", "high": "1016.80", "low": "1004.80", "close": "1010.00", "average": "1009.5527", "volume": "254559", "turnover": "256923723.1", "trades": "3004" }, { "date": "2021-09-01", "bid": "1007.40", "ask": "1007.60", "open": "1011.80", "high": "1016.40", "low": "1005.80", "close": "1008.80", "average": "1011.2871", "volume": "187388", "turnover": "189508036.6", "trades": "2652" }, { "date": "2021-09-02", "bid": "1021.20", "ask": "1021.60", "open": "1010.00", "high": "1022.80", "low": "1010.00", "close": "1022.80", "average": "1018.7342", "volume": "197198", "turnover": "200892422.8", "trades": "2699" }, { "date": "2021-09-03", "bid": "1009.80", "ask": "1010.00", "open": "1021.40", "high": "1026.80", "low": "1004.20", "close": "1009.00", "average": "1014.4893", "volume": "332230", "turnover": "337036063.8", "trades": "4343" }, { "date": "2021-09-06", "bid": "1023.80", "ask": "1024.20", "open": "1010.00", "high": "1025.00", "low": "1010.00", "close": "1025.00", "average": "1018.7586", "volume": "446447", "turnover": "454934156.93", "trades": "3399" }, { "date": "2021-09-07", "bid": "1002.00", "ask": "1002.40", "open": "1024.00", "high": "1024.80", "low": "999.60", "close": "1001.60", "average": "1006.9023", "volume": "324497", "turnover": "326743003.2", "trades": "4406" }, { "date": "2021-09-08", "bid": "987.50", "ask": "987.70", "open": "1001.60", "high": "1005.40", "low": "984.60", "close": "986.80", "average": "989.6237", "volume": "500775", "turnover": "495580675.65", "trades": "6257" }, { "date": "2021-09-09", "bid": "975.80", "ask": "975.90", "open": "986.00", "high": "992.90", "low": "974.40", "close": "975.90", "average": "980.5821", "volume": "523771", "turnover": "513601277.8", "trades": "6628" }, { "date": "2021-09-10", "bid": "975.00", "ask": "975.10", "open": "975.00", "high": "981.20", "low": "970.40", "close": "974.40", "average": "975.7775", "volume": "322767", "turnover": "314948003.7", "trades": "4305" }, { "date": "2021-09-13", "bid": "963.60", "ask": "963.80", "open": "975.40", "high": "982.80", "low": "962.80", "close": "963.40", "average": "973.2091", "volume": "374944", "turnover": "364990262.65", "trades": "5609" }, { "date": "2021-09-14", "bid": "965.90", "ask": "966.20", "open": "964.50", "high": "971.20", "low": "961.00", "close": "967.20", "average": "965.3033", "volume": "302314", "turnover": "291823243.3", "trades": "4347" }, { "date": "2021-09-15", "bid": "966.70", "ask": "966.90", "open": "967.00", "high": "971.50", "low": "960.70", "close": "966.80", "average": "966.0179", "volume": "229606", "turnover": "221795308.55", "trades": "3728" }, { "date": "2021-09-16", "bid": "968.80", "ask": "969.00", "open": "968.30", "high": "984.60", "low": "968.30", "close": "968.40", "average": "975.5259", "volume": "353652", "turnover": "344996728.5", "trades": "4522" }, { "date": "2021-09-17", "bid": "961.10", "ask": "961.40", "open": "974.30", "high": "981.50", "low": "960.30", "close": "964.00", "average": "969.0423", "volume": "381637", "turnover": "369826626.25", "trades": "3572" }, { "date": "2021-09-20", "bid": "1013.40", "ask": "1014.00", "open": "978.00", "high": "1014.80", "low": "974.20", "close": "1013.80", "average": "993.2975", "volume": "939595", "turnover": "933370277.7", "trades": "10905" }, { "date": "2021-09-21", "bid": "1028.40", "ask": "1028.80", "open": "1013.60", "high": "1030.80", "low": "1008.20", "close": "1027.40", "average": "1021.4731", "volume": "515662", "turnover": "526384338.2", "trades": "6439" }, { "date": "2021-09-22", "bid": "1015.60", "ask": "1016.00", "open": "1029.00", "high": "1032.80", "low": "1009.60", "close": "1013.20", "average": "1017.6106", "volume": "343629", "turnover": "349732781.6", "trades": "4684" }, { "date": "2021-09-23", "bid": "1027.00", "ask": "1027.40", "open": "1023.00", "high": "1031.60", "low": "1022.40", "close": "1028.00", "average": "1027.7018", "volume": "446544", "turnover": "458917724.5", "trades": "5379" }, { "date": "2021-09-24", "bid": "1046.60", "ask": "1046.80", "open": "1050.00", "high": "1063.00", "low": "1045.00", "close": "1047.40", "average": "1053.6802", "volume": "651788", "turnover": "686761650.9", "trades": "8189" }, { "date": "2021-09-27", "bid": "1022.00", "ask": "1022.40", "open": "1055.00", "high": "1055.20", "low": "1021.80", "close": "1022.80", "average": "1034.964", "volume": "451486", "turnover": "467275593.8", "trades": "5483" }, { "date": "2021-09-28", "bid": "1000.40", "ask": "1000.80", "open": "1020.00", "high": "1026.40", "low": "1000.00", "close": "1000.00", "average": "1012.0377", "volume": "705261", "turnover": "713807036.2", "trades": "8406" }, { "date": "2021-09-29", "bid": "1044.20", "ask": "1044.60", "open": "1016.60", "high": "1044.20", "low": "1012.60", "close": "1042.00", "average": "1032.5621", "volume": "568541", "turnover": "587061723.9", "trades": "6125" }, { "date": "2021-09-30", "bid": "1055.80", "ask": "1056.20", "open": "1050.00", "high": "1061.80", "low": "1045.20", "close": "1055.80", "average": "1055.4545", "volume": "614399", "turnover": "648471306.1", "trades": "6568" }, { "date": "2021-10-01", "bid": "1040.60", "ask": "1041.00", "open": "1047.80", "high": "1051.00", "low": "1028.40", "close": "1040.00", "average": "1040.5616", "volume": "344606", "turnover": "358578061.7", "trades": "5701" }, { "date": "2021-10-04", "bid": "1050.20", "ask": "1050.80", "open": "1040.00", "high": "1053.60", "low": "1035.00", "close": "1050.20", "average": "1048.6415", "volume": "393685", "turnover": "412829538.2", "trades": "5026" }, { "date": "2021-10-05", "bid": "1052.80", "ask": "1053.20", "open": "1052.00", "high": "1059.00", "low": "1048.80", "close": "1052.80", "average": "1053.9767", "volume": "284816", "turnover": "300177514.5", "trades": "4495" }, { "date": "2021-10-06", "bid": "1048.20", "ask": "1048.60", "open": "1045.40", "high": "1055.40", "low": "1028.80", "close": "1048.00", "average": "1041.4669", "volume": "386942", "turnover": "402985022.8", "trades": "6542" }, { "date": "2021-10-07", "bid": "1059.80", "ask": "1060.20", "open": "1052.00", "high": "1062.20", "low": "1047.00", "close": "1060.40", "average": "1055.9237", "volume": "230584", "turnover": "243476799.9", "trades": "3091" }, { "date": "2021-10-08", "bid": "1060.00", "ask": "1060.20", "open": "1062.40", "high": "1068.00", "low": "1056.20", "close": "1061.40", "average": "1061.4672", "volume": "294504", "turnover": "312607041", "trades": "4154" }, { "date": "2021-10-11", "bid": "1070.20", "ask": "1070.80", "open": "1062.00", "high": "1072.60", "low": "1051.20", "close": "1069.20", "average": "1064.6289", "volume": "238975", "turnover": "254415760.2", "trades": "3726" }, { "date": "2021-10-12", "bid": "1059.60", "ask": "1059.80", "open": "1062.60", "high": "1080.00", "low": "1055.80", "close": "1059.40", "average": "1065.5335", "volume": "330774", "turnover": "352471356.5", "trades": "5693" }, { "date": "2021-10-13", "bid": "1054.00", "ask": "1054.20", "open": "1059.40", "high": "1061.00", "low": "1038.60", "close": "1054.00", "average": "1049.4911", "volume": "425338", "turnover": "446380135.68", "trades": "6404" }, { "date": "2021-10-14", "bid": "1042.60", "ask": "1042.80", "open": "1053.60", "high": "1053.60", "low": "1040.80", "close": "1043.00", "average": "1043.8528", "volume": "381145", "turnover": "397859694.8", "trades": "5103" }, { "date": "2021-10-15", "bid": "1040.80", "ask": "1041.20", "open": "1046.80", "high": "1046.80", "low": "1038.40", "close": "1041.60", "average": "1041.8973", "volume": "293730", "turnover": "306037880.39", "trades": "4245" }, { "date": "2021-10-18", "bid": "1031.60", "ask": "1032.00", "open": "1038.00", "high": "1042.20", "low": "1031.00", "close": "1034.00", "average": "1035.7231", "volume": "335155", "turnover": "347112337", "trades": "4435" }, { "date": "2021-10-19", "bid": "1040.60", "ask": "1041.00", "open": "1030.00", "high": "1041.60", "low": "1021.60", "close": "1040.00", "average": "1029.6054", "volume": "339215", "turnover": "349234972.1", "trades": "4831" }, { "date": "2021-10-20", "bid": "1040.20", "ask": "1040.60", "open": "1046.60", "high": "1046.60", "low": "1035.00", "close": "1040.80", "average": "1040.699", "volume": "228881", "turnover": "238194629.7", "trades": "3564" }, { "date": "2021-10-21", "bid": "1050.60", "ask": "1051.00", "open": "1041.00", "high": "1052.40", "low": "1038.60", "close": "1049.40", "average": "1045.9764", "volume": "223357", "turnover": "233627748.2", "trades": "3348" }, { "date": "2021-10-22", "bid": "1063.80", "ask": "1064.20", "open": "1052.20", "high": "1067.40", "low": "1050.20", "close": "1064.00", "average": "1060.3996", "volume": "325024", "turnover": "344667823.8", "trades": "4662" }, { "date": "2021-10-25", "bid": "1057.00", "ask": "1057.40", "open": "1064.00", "high": "1072.40", "low": "1055.60", "close": "1057.40", "average": "1064.6139", "volume": "247236", "turnover": "263209799.1", "trades": "4172" }, { "date": "2021-10-26", "bid": "1066.80", "ask": "1067.00", "open": "1060.00", "high": "1072.20", "low": "1060.00", "close": "1068.60", "average": "1067.4884", "volume": "392460", "turnover": "418934839.6", "trades": "5566" }, { "date": "2021-10-27", "bid": "1060.60", "ask": "1061.00", "open": "1074.00", "high": "1079.20", "low": "1060.40", "close": "1060.40", "average": "1070.9585", "volume": "370996", "turnover": "397497436.3", "trades": "5013" }, { "date": "2021-10-28", "bid": "1067.80", "ask": "1068.20", "open": "1060.00", "high": "1078.00", "low": "1052.40", "close": "1069.20", "average": "1065.7397", "volume": "284594", "turnover": "303301255.7", "trades": "3433" }, { "date": "2021-10-29", "bid": "1068.40", "ask": "1068.80", "open": "1058.40", "high": "1070.00", "low": "1054.40", "close": "1067.60", "average": "1064.2529", "volume": "242827", "turnover": "258446704.62", "trades": "3276" }, { "date": "2021-11-01", "bid": "1067.40", "ask": "1067.60", "open": "1075.00", "high": "1079.40", "low": "1063.40", "close": "1067.00", "average": "1068.8135", "volume": "148384", "turnover": "158584560.4", "trades": "2557" }, { "date": "2021-11-02", "bid": "1095.80", "ask": "1096.20", "open": "1067.00", "high": "1096.40", "low": "1067.00", "close": "1095.80", "average": "1082.0513", "volume": "521237", "turnover": "563996739.2", "trades": "6741" }, { "date": "2021-11-03", "bid": "1091.20", "ask": "1091.60", "open": "1094.60", "high": "1101.00", "low": "1087.80", "close": "1090.60", "average": "1093.6874", "volume": "284179", "turnover": "310801098.8", "trades": "4567" }, { "date": "2021-11-04", "bid": "1095.20", "ask": "1095.60", "open": "1090.60", "high": "1100.80", "low": "1090.40", "close": "1095.40", "average": "1095.9888", "volume": "420496", "turnover": "460851786.9", "trades": "4563" }, { "date": "2021-11-05", "bid": "1087.00", "ask": "1087.40", "open": "1095.00", "high": "1100.80", "low": "1087.00", "close": "1087.00", "average": "1094.8212", "volume": "166069", "turnover": "181819044", "trades": "2288" }, { "date": "2021-11-08", "bid": "1086.80", "ask": "1087.20", "open": "1088.00", "high": "1099.40", "low": "1078.60", "close": "1087.20", "average": "1089.9342", "volume": "395888", "turnover": "431489591.8", "trades": "4727" }, { "date": "2021-11-09", "bid": "1079.00", "ask": "1079.40", "open": "1084.00", "high": "1089.20", "low": "1071.00", "close": "1079.20", "average": "1080.0893", "volume": "358502", "turnover": "387195535.93", "trades": "4328" }, { "date": "2021-11-10", "bid": "1096.60", "ask": "1096.80", "open": "1081.40", "high": "1097.00", "low": "1079.40", "close": "1097.00", "average": "1091.8029", "volume": "386895", "turnover": "422410009.7", "trades": "5267" }, { "date": "2021-11-11", "bid": "1099.20", "ask": "1099.60", "open": "1100.00", "high": "1102.00", "low": "1094.20", "close": "1096.40", "average": "1098.1625", "volume": "271224", "turnover": "297847616.63", "trades": "3642" }, { "date": "2021-11-12", "bid": "1031.20", "ask": "1031.60", "open": "1049.80", "high": "1080.60", "low": "1027.60", "close": "1031.20", "average": "1049.9278", "volume": "1377744", "turnover": "1446554224.2", "trades": "18884" }, { "date": "2021-11-15", "bid": "1053.80", "ask": "1054.20", "open": "1052.40", "high": "1074.40", "low": "1037.00", "close": "1055.00", "average": "1049.7794", "volume": "704075", "turnover": "739138588.19", "trades": "9196" }, { "date": "2021-11-16", "bid": "1020.60", "ask": "1021.00", "open": "1055.00", "high": "1055.80", "low": "1011.00", "close": "1019.40", "average": "1028.5925", "volume": "986467", "turnover": "1014663574.82", "trades": "12245" }, { "date": "2021-11-17", "bid": "1029.00", "ask": "1029.40", "open": "1024.00", "high": "1042.60", "low": "1023.20", "close": "1029.80", "average": "1032.1616", "volume": "648267", "turnover": "669225089.16", "trades": "7877" }, { "date": "2021-11-18", "bid": "1006.60", "ask": "1007.00", "open": "1029.40", "high": "1030.00", "low": "1000.00", "close": "1006.60", "average": "1013.9582", "volume": "1097736", "turnover": "1113309263.9", "trades": "11972" }, { "date": "2021-11-19", "bid": "1019.00", "ask": "1019.40", "open": "1011.80", "high": "1027.40", "low": "1007.20", "close": "1020.60", "average": "1019.9302", "volume": "736092", "turnover": "750775778.5", "trades": "8837" }, { "date": "2021-11-22", "bid": "1020.20", "ask": "1020.40", "open": "1021.00", "high": "1029.60", "low": "1015.00", "close": "1019.20", "average": "1020.4917", "volume": "609868", "turnover": "622382352.4", "trades": "7198" }, { "date": "2021-11-23", "bid": "1026.20", "ask": "1026.40", "open": "1016.00", "high": "1026.20", "low": "1007.00", "close": "1026.20", "average": "1017.4751", "volume": "422256", "turnover": "429636999.6", "trades": "5360" }, { "date": "2021-11-24", "bid": "1031.40", "ask": "1031.80", "open": "1028.60", "high": "1033.40", "low": "1019.80", "close": "1030.60", "average": "1027.8224", "volume": "431358", "turnover": "443364438.1", "trades": "5550" }, { "date": "2021-11-25", "bid": "1032.60", "ask": "1033.00", "open": "1032.00", "high": "1041.40", "low": "1030.80", "close": "1032.40", "average": "1034.6925", "volume": "518636", "turnover": "536580017.7", "trades": "7037" }, { "date": "2021-11-26", "bid": "1023.80", "ask": "1024.20", "open": "1022.00", "high": "1038.00", "low": "1013.60", "close": "1023.40", "average": "1024.9997", "volume": "648287", "turnover": "664471589.1", "trades": "8896" }, { "date": "2021-11-29", "bid": "1017.40", "ask": "1017.60", "open": "1023.40", "high": "1027.40", "low": "1011.80", "close": "1018.00", "average": "1018.4881", "volume": "847201", "turnover": "862864434.5", "trades": "11118" }, { "date": "2021-11-30", "bid": "1001.00", "ask": "1001.60", "open": "1004.20", "high": "1009.00", "low": "987.30", "close": "1001.20", "average": "999.5445", "volume": "1125058", "turnover": "1124586195.45", "trades": "12439" }, { "date": "2021-12-01", "bid": "1005.20", "ask": "1005.60", "open": "1002.40", "high": "1006.60", "low": "994.60", "close": "1005.40", "average": "1001.5545", "volume": "522909", "turnover": "523724757.35", "trades": "7180" }, { "date": "2021-12-02", "bid": "994.70", "ask": "994.90", "open": "1002.80", "high": "1010.60", "low": "993.50", "close": "993.50", "average": "998.5191", "volume": "374611", "turnover": "374059556.85", "trades": "5267" }, { "date": "2021-12-03", "bid": "988.80", "ask": "988.90", "open": "999.30", "high": "1002.80", "low": "985.30", "close": "989.70", "average": "992.5065", "volume": "366765", "turnover": "364018976.1", "trades": "5361" }, { "date": "2021-12-06", "bid": "1013.00", "ask": "1013.40", "open": "996.00", "high": "1016.20", "low": "995.00", "close": "1013.20", "average": "1007.0713", "volume": "471249", "turnover": "474570913.5", "trades": "5314" }, { "date": "2021-12-07", "bid": "994.40", "ask": "994.50", "open": "1003.00", "high": "1005.20", "low": "980.10", "close": "994.10", "average": "991.8647", "volume": "1132363", "turnover": "1123166843", "trades": "11912" }, { "date": "2021-12-08", "bid": "991.20", "ask": "991.50", "open": "995.10", "high": "1006.80", "low": "987.10", "close": "990.40", "average": "996.7685", "volume": "624685", "turnover": "622664854.75", "trades": "6805" }, { "date": "2021-12-09", "bid": "1002.80", "ask": "1003.00", "open": "998.00", "high": "1010.20", "low": "997.90", "close": "1002.20", "average": "1003.2981", "volume": "449602", "turnover": "451082689", "trades": "4794" }, { "date": "2021-12-10", "bid": "985.30", "ask": "985.40", "open": "997.00", "high": "998.40", "low": "978.60", "close": "983.60", "average": "987.2349", "volume": "639021", "turnover": "630862081.95", "trades": "7085" }, { "date": "2021-12-13", "bid": "994.80", "ask": "995.00", "open": "980.80", "high": "996.40", "low": "978.10", "close": "995.40", "average": "988.3344", "volume": "402401", "turnover": "397717491.3", "trades": "4753" }, { "date": "2021-12-14", "bid": "1000.20", "ask": "1000.60", "open": "997.60", "high": "1007.40", "low": "992.70", "close": "1002.00", "average": "1001.2327", "volume": "758549", "turnover": "759477127.65", "trades": "8965" }, { "date": "2021-12-15", "bid": "1002.80", "ask": "1003.20", "open": "999.80", "high": "1008.00", "low": "996.90", "close": "1003.00", "average": "1003.2483", "volume": "391565", "turnover": "392836739.5", "trades": "4526" }, { "date": "2021-12-16", "bid": "1023.80", "ask": "1024.00", "open": "1012.00", "high": "1027.20", "low": "1007.60", "close": "1026.80", "average": "1019.7546", "volume": "732863", "turnover": "747329633.5", "trades": "8881" }, { "date": "2021-12-17", "bid": "1034.80", "ask": "1035.00", "open": "1029.40", "high": "1037.80", "low": "1023.40", "close": "1033.60", "average": "1032.5341", "volume": "449855", "turnover": "464486170.6", "trades": "5828" }, { "date": "2021-12-20", "bid": "1030.00", "ask": "1030.20", "open": "1023.60", "high": "1034.80", "low": "1012.00", "close": "1028.40", "average": "1024.1413", "volume": "366385", "turnover": "373899004", "trades": "5234" }, { "date": "2021-12-21", "bid": "1042.60", "ask": "1043.00", "open": "1031.20", "high": "1044.80", "low": "1029.60", "close": "1044.80", "average": "1038.6288", "volume": "405287", "turnover": "420878934.2", "trades": "4725" }, { "date": "2021-12-22", "bid": "1043.00", "ask": "1043.40", "open": "1045.20", "high": "1048.20", "low": "1035.20", "close": "1043.80", "average": "1042.2822", "volume": "226541", "turnover": "236118722.4", "trades": "2950" }, { "date": "2021-12-23", "bid": "1050.00", "ask": "1050.40", "open": "1051.00", "high": "1056.20", "low": "1047.00", "close": "1050.80", "average": "1051.2654", "volume": "322279", "turnover": "338801755.8", "trades": "4152" }, { "date": "2021-12-27", "bid": "1050.40", "ask": "1050.60", "open": "1051.00", "high": "1054.60", "low": "1047.20", "close": "1051.20", "average": "1051.2648", "volume": "211663", "turnover": "222513977.6", "trades": "3200" }, { "date": "2021-12-28", "bid": "1055.80", "ask": "1056.00", "open": "1051.20", "high": "1060.80", "low": "1049.20", "close": "1056.80", "average": "1055.4144", "volume": "224768", "turnover": "237222015.3", "trades": "3107" }, { "date": "2021-12-29", "bid": "1057.40", "ask": "1057.60", "open": "1056.80", "high": "1064.80", "low": "1056.00", "close": "1059.00", "average": "1060.3131", "volume": "272833", "turnover": "289290333.5", "trades": "3281" }, { "date": "2021-12-30", "bid": "1062.40", "ask": "1062.60", "open": "1058.20", "high": "1064.60", "low": "1054.80", "close": "1062.80", "average": "1061.3347", "volume": "195877", "turnover": "207889019.9", "trades": "2753" }, { "date": "2022-01-03", "bid": "1058.80", "ask": "1059.00", "open": "1058.20", "high": "1062.20", "low": "1053.00", "close": "1060.40", "average": "1058.6107", "volume": "344156", "turnover": "364328050.7", "trades": "3651" }, { "date": "2022-01-04", "bid": "1043.40", "ask": "1043.80", "open": "1062.00", "high": "1063.40", "low": "1040.00", "close": "1042.60", "average": "1046.3709", "volume": "536143", "turnover": "561005716.79", "trades": "6603" }, { "date": "2022-01-05", "bid": "1041.40", "ask": "1041.80", "open": "1042.60", "high": "1049.60", "low": "1039.20", "close": "1040.00", "average": "1043.2439", "volume": "128644", "turnover": "134207649.3", "trades": "1696" }, { "date": "2022-01-07", "bid": "1035.80", "ask": "1036.20", "open": "1038.00", "high": "1039.00", "low": "1024.80", "close": "1035.00", "average": "1031.0929", "volume": "479395", "turnover": "494326910.7", "trades": "5626" }, { "date": "2022-01-10", "bid": "1030.20", "ask": "1030.40", "open": "1037.20", "high": "1044.00", "low": "1030.00", "close": "1030.00", "average": "1035.9994", "volume": "625590", "turnover": "648059987.9", "trades": "6317" }, { "date": "2022-01-11", "bid": "1046.20", "ask": "1046.40", "open": "1040.00", "high": "1050.20", "low": "1035.00", "close": "1046.00", "average": "1042.9766", "volume": "359608", "turnover": "375050258.2", "trades": "4541" }, { "date": "2022-01-12", "bid": "1044.40", "ask": "1044.80", "open": "1046.00", "high": "1048.00", "low": "1038.00", "close": "1045.00", "average": "1043.1279", "volume": "457814", "turnover": "477553827.8", "trades": "5042" }, { "date": "2022-01-13", "bid": "1039.40", "ask": "1039.80", "open": "1044.40", "high": "1046.00", "low": "1037.00", "close": "1039.40", "average": "1041.6637", "volume": "255376", "turnover": "266017591.9", "trades": "3541" }, { "date": "2022-01-14", "bid": "1048.20", "ask": "1048.80", "open": "1033.00", "high": "1057.00", "low": "1033.00", "close": "1050.00", "average": "1046.5848", "volume": "654206", "turnover": "684640425", "trades": "8194" }, { "date": "2022-01-17", "bid": "1080.40", "ask": "1080.60", "open": "1058.20", "high": "1080.80", "low": "1058.20", "close": "1079.20", "average": "1071.1752", "volume": "626669", "turnover": "671397891.05", "trades": "6612" }, { "date": "2022-01-18", "bid": "1081.60", "ask": "1082.00", "open": "1080.00", "high": "1083.20", "low": "1065.60", "close": "1080.60", "average": "1077.247", "volume": "636483", "turnover": "685665492.4", "trades": "6586" }, { "date": "2022-01-19", "bid": "1086.80", "ask": "1087.20", "open": "1084.00", "high": "1090.00", "low": "1081.60", "close": "1086.20", "average": "1086.1523", "volume": "591379", "turnover": "642327445.7", "trades": "6277" }, { "date": "2022-01-20", "bid": "1096.60", "ask": "1097.00", "open": "1084.60", "high": "1103.60", "low": "1077.20", "close": "1097.60", "average": "1095.0101", "volume": "542637", "turnover": "594196354.29", "trades": "6268" }, { "date": "2022-01-21", "bid": "1089.00", "ask": "1089.40", "open": "1097.00", "high": "1106.20", "low": "1087.80", "close": "1088.20", "average": "1096.6865", "volume": "648572", "turnover": "711281667.89", "trades": "7725" }, { "date": "2022-01-24", "bid": "1042.00", "ask": "1042.60", "open": "1086.00", "high": "1089.20", "low": "1040.60", "close": "1040.60", "average": "1067.3396", "volume": "757320", "turnover": "808297998.6", "trades": "9157" }, { "date": "2022-01-25", "bid": "1061.40", "ask": "1061.60", "open": "1045.00", "high": "1063.00", "low": "1032.40", "close": "1059.60", "average": "1049.1961", "volume": "719140", "turnover": "754704440.7", "trades": "8088" }, { "date": "2022-01-26", "bid": "1065.60", "ask": "1065.80", "open": "1071.20", "high": "1080.20", "low": "1063.60", "close": "1066.00", "average": "1069.3664", "volume": "708893", "turnover": "758044531.18", "trades": "6566" }, { "date": "2022-01-27", "bid": "1111.00", "ask": "1111.60", "open": "1050.00", "high": "1116.80", "low": "1048.00", "close": "1112.20", "average": "1092.1489", "volume": "840211", "turnover": "917737979.8", "trades": "8641" }, { "date": "2022-01-28", "bid": "1110.40", "ask": "1110.80", "open": "1114.00", "high": "1118.40", "low": "1099.80", "close": "1110.60", "average": "1110.3128", "volume": "635905", "turnover": "706038344.9", "trades": "7783" }, { "date": "2022-01-31", "bid": "1082.80", "ask": "1083.20", "open": "1101.60", "high": "1106.20", "low": "1079.60", "close": "1081.40", "average": "1086.6436", "volume": "588282", "turnover": "638711521.29", "trades": "5763" }, { "date": "2022-02-01", "bid": "1070.40", "ask": "1070.80", "open": "1071.40", "high": "1073.40", "low": "1056.40", "close": "1071.00", "average": "1063.6138", "volume": "865951", "turnover": "920890379.3", "trades": "9718" }, { "date": "2022-02-02", "bid": "1072.40", "ask": "1072.80", "open": "1063.60", "high": "1073.60", "low": "1057.40", "close": "1072.60", "average": "1063.9172", "volume": "394982", "turnover": "420264715.96", "trades": "4809" }, { "date": "2022-02-03", "bid": "1039.80", "ask": "1040.00", "open": "1076.60", "high": "1080.00", "low": "1039.40", "close": "1039.40", "average": "1051.5729", "volume": "505087", "turnover": "531165823.2", "trades": "6761" }, { "date": "2022-02-04", "bid": "1030.00", "ask": "1030.40", "open": "1040.20", "high": "1049.60", "low": "1025.60", "close": "1030.00", "average": "1034.015", "volume": "437225", "turnover": "452091070.1", "trades": "5790" }, { "date": "2022-02-07", "bid": "1035.20", "ask": "1035.60", "open": "1021.60", "high": "1037.20", "low": "1018.60", "close": "1036.20", "average": "1026.8067", "volume": "384059", "turnover": "394336902.4", "trades": "5026" }, { "date": "2022-02-08", "bid": "1032.20", "ask": "1032.60", "open": "1036.40", "high": "1043.00", "low": "1028.00", "close": "1030.40", "average": "1034.6229", "volume": "451994", "turnover": "467640477.1", "trades": "6065" }, { "date": "2022-02-09", "bid": "1037.60", "ask": "1037.80", "open": "1035.00", "high": "1045.60", "low": "1029.60", "close": "1040.00", "average": "1036.4623", "volume": "574236", "turnover": "595206338.44", "trades": "6510" }, { "date": "2022-02-10", "bid": "1091.40", "ask": "1091.80", "open": "1058.00", "high": "1110.00", "low": "1053.40", "close": "1093.40", "average": "1084.4435", "volume": "1356049", "turnover": "1470496724.6", "trades": "15495" }, { "date": "2022-02-11", "bid": "1079.60", "ask": "1080.00", "open": "1102.40", "high": "1105.00", "low": "1069.00", "close": "1079.00", "average": "1080.327", "volume": "866119", "turnover": "935705141.4", "trades": "12279" }, { "date": "2022-02-14", "bid": "1069.60", "ask": "1069.80", "open": "1070.40", "high": "1078.00", "low": "1061.00", "close": "1069.40", "average": "1069.401", "volume": "1079756", "turnover": "1154692211.59", "trades": "14217" }, { "date": "2022-02-15", "bid": "1115.00", "ask": "1115.40", "open": "1083.20", "high": "1121.00", "low": "1079.20", "close": "1115.20", "average": "1106.9978", "volume": "881038", "turnover": "975305496.3", "trades": "10719" }, { "date": "2022-02-16", "bid": "1131.60", "ask": "1132.00", "open": "1114.80", "high": "1137.20", "low": "1110.00", "close": "1131.40", "average": "1127.7562", "volume": "773901", "turnover": "872739779.8", "trades": "10116" }, { "date": "2022-02-17", "bid": "1137.20", "ask": "1137.60", "open": "1129.00", "high": "1141.80", "low": "1123.00", "close": "1135.20", "average": "1133.5432", "volume": "598923", "turnover": "678903861.28", "trades": "7921" }, { "date": "2022-02-18", "bid": "1124.20", "ask": "1124.40", "open": "1125.00", "high": "1139.60", "low": "1122.80", "close": "1124.00", "average": "1128.8684", "volume": "618259", "turnover": "697941267.8", "trades": "8112" }, { "date": "2022-02-21", "bid": "1170.20", "ask": "1170.40", "open": "1130.00", "high": "1174.00", "low": "1130.00", "close": "1171.60", "average": "1155.3365", "volume": "886361", "turnover": "1020427331.5", "trades": "9770" }, { "date": "2022-02-22", "bid": "1143.60", "ask": "1144.00", "open": "1152.40", "high": "1165.20", "low": "1139.00", "close": "1141.60", "average": "1150.5127", "volume": "665049", "turnover": "764145594.86", "trades": "7964" }, { "date": "2022-02-23", "bid": "1141.40", "ask": "1141.80", "open": "1142.60", "high": "1149.60", "low": "1131.40", "close": "1140.80", "average": "1141.0243", "volume": "677962", "turnover": "773591389.9", "trades": "9333" }, { "date": "2022-02-24", "bid": "1101.20", "ask": "1101.40", "open": "1102.60", "high": "1121.40", "low": "1097.20", "close": "1100.80", "average": "1110.7257", "volume": "1039828", "turnover": "1155041001.5", "trades": "12678" }, { "date": "2022-02-25", "bid": "1138.80", "ask": "1139.20", "open": "1094.00", "high": "1142.00", "low": "1091.80", "close": "1139.80", "average": "1122.5477", "volume": "630462", "turnover": "707731831", "trades": "7923" }, { "date": "2022-02-28", "bid": "1147.40", "ask": "1147.80", "open": "1130.40", "high": "1152.80", "low": "1128.80", "close": "1147.00", "average": "1143.6783", "volume": "507121", "turnover": "579981609.4", "trades": "6680" }, { "date": "2022-03-01", "bid": "1181.60", "ask": "1182.40", "open": "1160.40", "high": "1199.60", "low": "1160.40", "close": "1179.80", "average": "1180.4926", "volume": "558323", "turnover": "659089946.1", "trades": "7561" }, { "date": "2022-03-02", "bid": "1210.60", "ask": "1210.80", "open": "1187.80", "high": "1212.60", "low": "1187.80", "close": "1208.80", "average": "1199.954", "volume": "661436", "turnover": "793674359.8", "trades": "9252" }, { "date": "2022-03-03", "bid": "1163.80", "ask": "1164.40", "open": "1202.00", "high": "1203.80", "low": "1158.60", "close": "1163.00", "average": "1175.0268", "volume": "481849", "turnover": "566189108.2", "trades": "6772" }, { "date": "2022-03-04", "bid": "1137.00", "ask": "1137.40", "open": "1159.40", "high": "1169.00", "low": "1133.00", "close": "1136.00", "average": "1145.6105", "volume": "610071", "turnover": "698906778", "trades": "7516" }, { "date": "2022-03-07", "bid": "1139.20", "ask": "1139.40", "open": "1115.20", "high": "1142.00", "low": "1100.80", "close": "1136.60", "average": "1124.1681", "volume": "798902", "turnover": "898371377.18", "trades": "11150" }, { "date": "2022-03-08", "bid": "1136.40", "ask": "1137.00", "open": "1136.60", "high": "1146.00", "low": "1115.00", "close": "1138.60", "average": "1132.2505", "volume": "959941", "turnover": "1086541799.2", "trades": "10743" }, { "date": "2022-03-09", "bid": "1155.80", "ask": "1156.20", "open": "1159.80", "high": "1160.20", "low": "1134.00", "close": "1158.00", "average": "1149.7104", "volume": "641342", "turnover": "737305488.4", "trades": "8081" }, { "date": "2022-03-10", "bid": "1166.20", "ask": "1166.80", "open": "1170.00", "high": "1184.00", "low": "1151.60", "close": "1167.60", "average": "1169.9427", "volume": "562729", "turnover": "658361652.5", "trades": "7413" }, { "date": "2022-03-11", "bid": "1174.80", "ask": "1175.20", "open": "1171.60", "high": "1187.00", "low": "1170.60", "close": "1174.40", "average": "1178.0002", "volume": "544175", "turnover": "641038947.9", "trades": "7053" }, { "date": "2022-03-14", "bid": "1174.60", "ask": "1174.80", "open": "1174.40", "high": "1189.80", "low": "1166.00", "close": "1174.20", "average": "1174.8281", "volume": "508473", "turnover": "597370873.6", "trades": "6349" }, { "date": "2022-03-15", "bid": "1175.00", "ask": "1175.40", "open": "1158.60", "high": "1176.20", "low": "1153.40", "close": "1173.80", "average": "1165.4562", "volume": "404100", "turnover": "470954160", "trades": "5680" }, { "date": "2022-03-16", "bid": "1166.20", "ask": "1166.40", "open": "1179.60", "high": "1184.60", "low": "1162.40", "close": "1165.40", "average": "1169.0143", "volume": "508385", "turnover": "594317881.7", "trades": "6515" }, { "date": "2022-03-17", "bid": "1175.00", "ask": "1175.40", "open": "1167.00", "high": "1181.40", "low": "1154.40", "close": "1178.80", "average": "1169.6594", "volume": "478048", "turnover": "559108685", "trades": "6613" }, { "date": "2022-03-18", "bid": "1182.60", "ask": "1183.00", "open": "1190.00", "high": "1196.20", "low": "1180.00", "close": "1185.20", "average": "1188.9692", "volume": "425966", "turnover": "506461699.4", "trades": "5501" }, { "date": "2022-03-21", "bid": "1200.60", "ask": "1201.00", "open": "1183.20", "high": "1209.60", "low": "1178.80", "close": "1201.20", "average": "1195.1247", "volume": "414077", "turnover": "493443058.9", "trades": "5376" }, { "date": "2022-03-22", "bid": "1196.60", "ask": "1197.40", "open": "1201.20", "high": "1206.40", "low": "1187.60", "close": "1196.40", "average": "1195.9166", "volume": "263016", "turnover": "314546366", "trades": "4181" }, { "date": "2022-03-23", "bid": "1211.20", "ask": "1211.80", "open": "1201.00", "high": "1214.80", "low": "1196.60", "close": "1211.80", "average": "1205.9868", "volume": "253868", "turnover": "306157533.8", "trades": "3921" }, { "date": "2022-03-24", "bid": "1220.40", "ask": "1220.80", "open": "1211.20", "high": "1222.60", "low": "1204.60", "close": "1222.60", "average": "1215.352", "volume": "344066", "turnover": "418152550.6", "trades": "4315" }, { "date": "2022-03-25", "bid": "1225.40", "ask": "1225.80", "open": "1223.40", "high": "1232.40", "low": "1216.40", "close": "1225.00", "average": "1226.1524", "volume": "374662", "turnover": "459383454.3", "trades": "5513" }, { "date": "2022-03-28", "bid": "1238.40", "ask": "1238.60", "open": "1227.00", "high": "1249.20", "low": "1227.00", "close": "1240.80", "average": "1241.2334", "volume": "309397", "turnover": "384033889.5", "trades": "4770" }, { "date": "2022-03-29", "bid": "1230.20", "ask": "1230.60", "open": "1240.80", "high": "1243.60", "low": "1220.80", "close": "1232.60", "average": "1231.8338", "volume": "404156", "turnover": "497855574.7", "trades": "6111" }, { "date": "2022-03-30", "bid": "1238.20", "ask": "1238.40", "open": "1226.20", "high": "1241.20", "low": "1219.00", "close": "1238.40", "average": "1230.168", "volume": "292290", "turnover": "359565785.6", "trades": "4949" }, { "date": "2022-03-31", "bid": "1249.00", "ask": "1249.60", "open": "1240.00", "high": "1259.60", "low": "1233.60", "close": "1249.00", "average": "1249.8052", "volume": "397406", "turnover": "496657617.6", "trades": "5523" }, { "date": "2022-04-01", "bid": "1240.50", "ask": "1241.50", "open": "1240.00", "high": "1249.00", "low": "1221.50", "close": "1241.00", "average": "1235.4418", "volume": "306312", "turnover": "378420935", "trades": "4569" }, { "date": "2022-04-04", "bid": "1253.00", "ask": "1254.00", "open": "1252.00", "high": "1259.50", "low": "1248.00", "close": "1256.00", "average": "1253.9371", "volume": "218349", "turnover": "273795069.5", "trades": "3911" }, { "date": "2022-04-05", "bid": "1274.50", "ask": "1275.00", "open": "1255.50", "high": "1279.00", "low": "1244.50", "close": "1276.00", "average": "1260.954", "volume": "331307", "turnover": "417715204", "trades": "5235" }, { "date": "2022-04-06", "bid": "1294.00", "ask": "1295.00", "open": "1269.00", "high": "1295.50", "low": "1260.50", "close": "1291.50", "average": "1283.8195", "volume": "351091", "turnover": "450731984.75", "trades": "5260" }, { "date": "2022-04-07", "bid": "1318.00", "ask": "1318.50", "open": "1300.00", "high": "1324.00", "low": "1299.50", "close": "1318.00", "average": "1313.8131", "volume": "602775", "turnover": "791929814.5", "trades": "7548" }, { "date": "2022-04-08", "bid": "1344.50", "ask": "1345.50", "open": "1320.00", "high": "1357.00", "low": "1319.00", "close": "1347.00", "average": "1337.8053", "volume": "598964", "turnover": "801342470.75", "trades": "7058" }, { "date": "2022-04-11", "bid": "1340.00", "ask": "1340.50", "open": "1343.50", "high": "1349.50", "low": "1327.50", "close": "1342.00", "average": "1336.64", "volume": "420119", "turnover": "561529520", "trades": "6317" }, { "date": "2022-04-12", "bid": "1303.00", "ask": "1303.50", "open": "1330.00", "high": "1330.00", "low": "1286.00", "close": "1300.00", "average": "1306.294", "volume": "537042", "turnover": "701173104.5", "trades": "7724" }, { "date": "2022-04-13", "bid": "1306.00", "ask": "1306.50", "open": "1307.50", "high": "1319.50", "low": "1303.00", "close": "1306.50", "average": "1309.832", "volume": "253742", "turnover": "332357512.25", "trades": "4169" }, { "date": "2022-04-14", "bid": "1299.50", "ask": "1300.50", "open": "1300.00", "high": "1309.00", "low": "1293.00", "close": "1301.00", "average": "1301.7615", "volume": "236736", "turnover": "300360392.3", "trades": "1959" }, { "date": "2022-04-19", "bid": "1310.50", "ask": "1311.00", "open": "1310.00", "high": "1319.50", "low": "1303.50", "close": "1311.00", "average": "1311.502", "volume": "264138", "turnover": "346416511", "trades": "4302" }, { "date": "2022-04-20", "bid": "1289.00", "ask": "1290.00", "open": "1294.50", "high": "1299.50", "low": "1284.50", "close": "1288.00", "average": "1290.166", "volume": "298264", "turnover": "384791199", "trades": "5018" }, { "date": "2022-04-21", "bid": "1295.50", "ask": "1296.50", "open": "1290.00", "high": "1302.50", "low": "1282.50", "close": "1296.00", "average": "1296.6939", "volume": "479422", "turnover": "621660110.25", "trades": "5196" }, { "date": "2022-04-22", "bid": "1264.50", "ask": "1265.00", "open": "1272.00", "high": "1285.50", "low": "1257.50", "close": "1264.00", "average": "1266.9284", "volume": "407444", "turnover": "516206451", "trades": "5777" }, { "date": "2022-04-25", "bid": "1268.00", "ask": "1268.50", "open": "1253.00", "high": "1271.50", "low": "1239.50", "close": "1266.00", "average": "1254.8322", "volume": "365050", "turnover": "458059627", "trades": "5350" }, { "date": "2022-04-26", "bid": "1283.50", "ask": "1284.00", "open": "1280.50", "high": "1291.00", "low": "1268.50", "close": "1285.00", "average": "1282.0841", "volume": "316084", "turnover": "405226813.75", "trades": "4557" }, { "date": "2022-04-27", "bid": "1299.00", "ask": "1300.00", "open": "1278.00", "high": "1312.00", "low": "1275.00", "close": "1300.00", "average": "1297.5471", "volume": "442016", "turnover": "573540830.5", "trades": "5599" }, { "date": "2022-04-28", "bid": "1289.00", "ask": "1290.00", "open": "1300.00", "high": "1308.50", "low": "1285.00", "close": "1290.00", "average": "1293.5759", "volume": "437725", "turnover": "566215795.75", "trades": "5422" }, { "date": "2022-04-29", "bid": "1319.00", "ask": "1320.00", "open": "1316.00", "high": "1325.00", "low": "1278.00", "close": "1317.50", "average": "1308.0523", "volume": "657120", "turnover": "858905189.25", "trades": "8436" }, { "date": "2022-05-02", "bid": "1307.00", "ask": "1307.50", "open": "1300.00", "high": "1316.50", "low": "1296.50", "close": "1305.50", "average": "1305.3481", "volume": "338732", "turnover": "442160694.75", "trades": "5123" }, { "date": "2022-05-03", "bid": "1318.50", "ask": "1319.00", "open": "1300.00", "high": "1320.50", "low": "1298.00", "close": "1316.50", "average": "1311.5686", "volume": "568954", "turnover": "746179563.25", "trades": "8318" }, { "date": "2022-05-04", "bid": "1294.50", "ask": "1295.50", "open": "1329.50", "high": "1332.50", "low": "1294.00", "close": "1294.50", "average": "1307.2383", "volume": "347255", "turnover": "453930856.25", "trades": "5205" }, { "date": "2022-05-05", "bid": "1291.00", "ask": "1292.00", "open": "1295.50", "high": "1303.00", "low": "1286.00", "close": "1292.00", "average": "1293.7749", "volume": "422449", "turnover": "546558491.25", "trades": "5736" }, { "date": "2022-05-06", "bid": "1271.50", "ask": "1272.50", "open": "1285.00", "high": "1290.50", "low": "1251.00", "close": "1269.50", "average": "1266.9309", "volume": "406545", "turnover": "515068554.75", "trades": "5826" }, { "date": "2022-05-09", "bid": "1270.50", "ask": "1271.00", "open": "1270.00", "high": "1274.00", "low": "1256.00", "close": "1270.50", "average": "1265.9603", "volume": "451626", "turnover": "571738655.25", "trades": "6191" }, { "date": "2022-05-10", "bid": "1278.50", "ask": "1279.50", "open": "1262.00", "high": "1286.00", "low": "1244.00", "close": "1278.50", "average": "1268.0433", "volume": "480885", "turnover": "609748565.75", "trades": "8263" }, { "date": "2022-05-11", "bid": "1240.50", "ask": "1241.00", "open": "1277.00", "high": "1277.00", "low": "1224.00", "close": "1239.00", "average": "1243.4553", "volume": "834518", "turnover": "1037680641.75", "trades": "12707" }, { "date": "2022-05-12", "bid": "1237.50", "ask": "1238.50", "open": "1239.00", "high": "1240.00", "low": "1213.00", "close": "1238.50", "average": "1225.1115", "volume": "685126", "turnover": "839322713.25", "trades": "10214" }, { "date": "2022-05-13", "bid": "1264.00", "ask": "1264.50", "open": "1246.00", "high": "1275.50", "low": "1243.00", "close": "1266.50", "average": "1263.7927", "volume": "333193", "turnover": "421085510.5", "trades": "5016" }, { "date": "2022-05-16", "bid": "1291.00", "ask": "1292.00", "open": "1253.00", "high": "1291.50", "low": "1253.00", "close": "1288.00", "average": "1280.6094", "volume": "491268", "turnover": "629113318.75", "trades": "5801" }, { "date": "2022-05-17", "bid": "1299.00", "ask": "1299.50", "open": "1295.50", "high": "1309.00", "low": "1291.00", "close": "1301.50", "average": "1300.0626", "volume": "380887", "turnover": "495179408.75", "trades": "4746" }, { "date": "2022-05-18", "bid": "1272.50", "ask": "1273.00", "open": "1301.00", "high": "1303.50", "low": "1266.50", "close": "1268.50", "average": "1276.1515", "volume": "619183", "turnover": "790409163", "trades": "8125" }, { "date": "2022-05-19", "bid": "1275.50", "ask": "1276.50", "open": "1260.50", "high": "1276.50", "low": "1253.00", "close": "1275.00", "average": "1266.3483", "volume": "342173", "turnover": "433307011.75", "trades": "4281" }, { "date": "2022-05-20", "bid": "1310.00", "ask": "1310.50", "open": "1285.00", "high": "1316.00", "low": "1281.00", "close": "1309.00", "average": "1304.159", "volume": "549293", "turnover": "716364690.75", "trades": "7501" }, { "date": "2022-05-23", "bid": "1309.00", "ask": "1310.00", "open": "1309.00", "high": "1323.00", "low": "1301.50", "close": "1311.00", "average": "1313.5696", "volume": "450182", "turnover": "591150207.25", "trades": "5672" }, { "date": "2022-05-24", "bid": "1301.50", "ask": "1302.00", "open": "1303.00", "high": "1311.50", "low": "1298.00", "close": "1302.50", "average": "1303.4904", "volume": "317302", "turnover": "413666595", "trades": "3927" }, { "date": "2022-05-25", "bid": "1306.00", "ask": "1306.50", "open": "1303.00", "high": "1311.50", "low": "1302.00", "close": "1304.00", "average": "1307.2069", "volume": "121533", "turnover": "158870386.75", "trades": "1781" }, { "date": "2022-05-27", "bid": "1319.00", "ask": "1319.50", "open": "1312.00", "high": "1323.00", "low": "1301.50", "close": "1320.00", "average": "1312.851", "volume": "393976", "turnover": "517199890.25", "trades": "4880" }, { "date": "2022-05-30", "bid": "1294.50", "ask": "1295.00", "open": "1320.00", "high": "1323.50", "low": "1288.50", "close": "1295.00", "average": "1298.7121", "volume": "334735", "turnover": "434583005.25", "trades": "4469" }, { "date": "2022-05-31", "bid": "1289.00", "ask": "1290.00", "open": "1295.00", "high": "1301.00", "low": "1288.00", "close": "1288.00", "average": "1290.2689", "volume": "688080", "turnover": "887865298.5", "trades": "6064" }, { "date": "2022-06-01", "bid": "1290.50", "ask": "1291.50", "open": "1297.50", "high": "1304.00", "low": "1286.00", "close": "1288.50", "average": "1294.4225", "volume": "307622", "turnover": "398077467.75", "trades": "4455" }, { "date": "2022-06-02", "bid": "1285.00", "ask": "1286.00", "open": "1295.00", "high": "1304.00", "low": "1282.50", "close": "1285.50", "average": "1292.779", "volume": "226455", "turnover": "292796888", "trades": "3605" }, { "date": "2022-06-03", "bid": "1286.00", "ask": "1286.50", "open": "1290.00", "high": "1297.50", "low": "1284.00", "close": "1286.50", "average": "1290.4302", "volume": "304474", "turnover": "392871083.5", "trades": "4400" }, { "date": "2022-06-07", "bid": "1267.00", "ask": "1267.50", "open": "1253.50", "high": "1268.50", "low": "1246.00", "close": "1267.00", "average": "1259.9215", "volume": "505974", "turnover": "637472678.25", "trades": "7207" }, { "date": "2022-06-08", "bid": "1274.50", "ask": "1275.00", "open": "1281.50", "high": "1285.00", "low": "1255.50", "close": "1271.50", "average": "1271.2287", "volume": "400535", "turnover": "509169826.75", "trades": "5489" }, { "date": "2022-06-09", "bid": "1255.50", "ask": "1256.00", "open": "1271.50", "high": "1276.00", "low": "1252.00", "close": "1257.00", "average": "1260.0214", "volume": "302190", "turnover": "380789921.5", "trades": "3787" }, { "date": "2022-06-10", "bid": "1227.00", "ask": "1227.50", "open": "1243.50", "high": "1244.00", "low": "1221.50", "close": "1227.50", "average": "1231.1843", "volume": "368448", "turnover": "453625281", "trades": "5207" }, { "date": "2022-06-13", "bid": "1223.50", "ask": "1224.00", "open": "1224.50", "high": "1230.00", "low": "1208.00", "close": "1222.50", "average": "1222.427", "volume": "431532", "turnover": "527502311.25", "trades": "5578" }, { "date": "2022-06-14", "bid": "1212.50", "ask": "1213.50", "open": "1211.50", "high": "1223.00", "low": "1164.50", "close": "1208.00", "average": "1198.1425", "volume": "1145349", "turnover": "1371804782.75", "trades": "13489" }, { "date": "2022-06-15", "bid": "1232.50", "ask": "1233.00", "open": "1210.00", "high": "1235.50", "low": "1203.00", "close": "1234.00", "average": "1226.1827", "volume": "527363", "turnover": "646633119.75", "trades": "6332" }, { "date": "2022-06-16", "bid": "1236.50", "ask": "1237.00", "open": "1228.00", "high": "1250.00", "low": "1226.00", "close": "1236.00", "average": "1239.1724", "volume": "552506", "turnover": "684670912.49", "trades": "5736" }, { "date": "2022-06-17", "bid": "1244.50", "ask": "1245.00", "open": "1237.00", "high": "1254.50", "low": "1230.00", "close": "1241.00", "average": "1244.4192", "volume": "531352", "turnover": "661261785.54", "trades": "4650" }, { "date": "2022-06-20", "bid": "1251.00", "ask": "1251.50", "open": "1249.00", "high": "1256.00", "low": "1244.50", "close": "1251.50", "average": "1250.0276", "volume": "242310", "turnover": "303184441", "trades": "2758" }, { "date": "2022-06-21", "bid": "1264.00", "ask": "1264.50", "open": "1253.50", "high": "1266.50", "low": "1251.50", "close": "1264.00", "average": "1259.9129", "volume": "291180", "turnover": "366936421.08", "trades": "3289" }, { "date": "2022-06-22", "bid": "1287.50", "ask": "1288.00", "open": "1267.50", "high": "1289.00", "low": "1257.00", "close": "1289.00", "average": "1276.5802", "volume": "309731", "turnover": "395408481.41", "trades": "3890" }, { "date": "2022-06-23", "bid": "1307.00", "ask": "1308.00", "open": "1280.00", "high": "1309.50", "low": "1271.50", "close": "1307.00", "average": "1296.4227", "volume": "412769", "turnover": "535114517", "trades": "5094" }, { "date": "2022-06-27", "bid": "1341.50", "ask": "1342.50", "open": "1335.00", "high": "1354.50", "low": "1328.00", "close": "1343.00", "average": "1340.7239", "volume": "445005", "turnover": "596612673.1", "trades": "5573" }, { "date": "2022-06-28", "bid": "1341.00", "ask": "1342.00", "open": "1341.50", "high": "1348.50", "low": "1334.50", "close": "1341.00", "average": "1339.9729", "volume": "412673", "turnover": "552946792.37", "trades": "4443" }, { "date": "2022-06-29", "bid": "1371.00", "ask": "1371.50", "open": "1341.00", "high": "1371.50", "low": "1336.50", "close": "1371.50", "average": "1355.346", "volume": "565209", "turnover": "765537596.75", "trades": "5991" }, { "date": "2022-06-30", "bid": "1348.50", "ask": "1349.00", "open": "1366.00", "high": "1368.00", "low": "1339.00", "close": "1349.00", "average": "1352.9114", "volume": "460075", "turnover": "622412027.16", "trades": "5440" }, { "date": "2022-07-01", "bid": "1342.50", "ask": "1343.50", "open": "1349.00", "high": "1351.50", "low": "1322.00", "close": "1343.50", "average": "1336.1052", "volume": "439031", "turnover": "586589437.75", "trades": "5484" }, { "date": "2022-07-04", "bid": "1365.00", "ask": "1365.50", "open": "1355.00", "high": "1373.00", "low": "1354.50", "close": "1366.50", "average": "1365.678", "volume": "227610", "turnover": "310834909.5", "trades": "3247" }, { "date": "2022-07-05", "bid": "1362.00", "ask": "1362.50", "open": "1368.00", "high": "1378.50", "low": "1351.50", "close": "1363.50", "average": "1366.8211", "volume": "378225", "turnover": "516980663.5", "trades": "5178" }, { "date": "2022-07-06", "bid": "1392.00", "ask": "1392.50", "open": "1373.50", "high": "1403.50", "low": "1371.50", "close": "1391.50", "average": "1390.2918", "volume": "474893", "turnover": "660234701.5", "trades": "5769" }, { "date": "2022-07-07", "bid": "1402.00", "ask": "1403.00", "open": "1402.50", "high": "1417.50", "low": "1398.00", "close": "1403.50", "average": "1407.5301", "volume": "366028", "turnover": "515198505.5", "trades": "5017" }, { "date": "2022-07-08", "bid": "1408.00", "ask": "1409.00", "open": "1406.00", "high": "1416.50", "low": "1379.00", "close": "1410.50", "average": "1401.7868", "volume": "346648", "turnover": "485913884.5", "trades": "4610" }, { "date": "2022-07-11", "bid": "1417.00", "ask": "1417.50", "open": "1406.00", "high": "1422.50", "low": "1397.00", "close": "1418.00", "average": "1411.63", "volume": "378607", "turnover": "534444515.75", "trades": "4602" }, { "date": "2022-07-12", "bid": "1411.50", "ask": "1412.50", "open": "1419.50", "high": "1426.50", "low": "1407.50", "close": "1413.50", "average": "1415.6867", "volume": "285183", "turnover": "403729313.25", "trades": "3618" }, { "date": "2022-07-13", "bid": "1393.00", "ask": "1394.00", "open": "1413.50", "high": "1415.50", "low": "1375.50", "close": "1392.50", "average": "1391.6259", "volume": "482740", "turnover": "671773784.5", "trades": "6685" }, { "date": "2022-07-14", "bid": "1365.50", "ask": "1366.50", "open": "1392.50", "high": "1392.50", "low": "1359.50", "close": "1365.50", "average": "1367.8449", "volume": "469089", "turnover": "641629951.75", "trades": "6550" }, { "date": "2022-07-15", "bid": "1397.00", "ask": "1398.00", "open": "1373.00", "high": "1400.50", "low": "1363.50", "close": "1400.50", "average": "1382.2257", "volume": "574798", "turnover": "794478733.5", "trades": "9286" }, { "date": "2022-07-18", "bid": "1393.50", "ask": "1394.00", "open": "1405.00", "high": "1420.00", "low": "1387.50", "close": "1393.50", "average": "1407.9078", "volume": "776968", "turnover": "1088454292.5", "trades": "8462" }, { "date": "2022-07-19", "bid": "1390.00", "ask": "1390.50", "open": "1382.50", "high": "1393.50", "low": "1375.00", "close": "1392.00", "average": "1383.983", "volume": "408374", "turnover": "564946508.25", "trades": "4421" }, { "date": "2022-07-20", "bid": "1356.00", "ask": "1356.50", "open": "1392.00", "high": "1398.00", "low": "1355.00", "close": "1355.00", "average": "1372.9746", "volume": "358419", "turnover": "492099232.25", "trades": "4695" }, { "date": "2022-07-21", "bid": "1332.00", "ask": "1332.50", "open": "1343.00", "high": "1346.00", "low": "1308.50", "close": "1330.50", "average": "1327.2383", "volume": "505611", "turnover": "671076279.75", "trades": "7237" }, { "date": "2022-07-22", "bid": "1335.50", "ask": "1336.50", "open": "1332.00", "high": "1339.00", "low": "1324.00", "close": "1336.00", "average": "1333.9078", "volume": "286781", "turnover": "382536973", "trades": "5315" }, { "date": "2022-07-25", "bid": "1342.50", "ask": "1343.50", "open": "1330.00", "high": "1348.00", "low": "1329.00", "close": "1342.50", "average": "1341.5783", "volume": "157528", "turnover": "211336830.75", "trades": "3136" }, { "date": "2022-07-26", "bid": "1381.50", "ask": "1382.00", "open": "1345.50", "high": "1385.00", "low": "1340.00", "close": "1381.00", "average": "1369.2996", "volume": "329020", "turnover": "450505011.75", "trades": "5157" }, { "date": "2022-07-27", "bid": "1376.50", "ask": "1377.50", "open": "1378.50", "high": "1384.00", "low": "1370.50", "close": "1378.00", "average": "1378.4629", "volume": "218462", "turnover": "301136325", "trades": "3312" }, { "date": "2022-07-28", "bid": "1362.50", "ask": "1363.00", "open": "1378.00", "high": "1379.50", "low": "1355.00", "close": "1363.50", "average": "1363.77", "volume": "355944", "turnover": "485425055.5", "trades": "4851" }, { "date": "2022-07-29", "bid": "1357.50", "ask": "1358.50", "open": "1375.50", "high": "1377.50", "low": "1320.00", "close": "1356.50", "average": "1342.2554", "volume": "730818", "turnover": "980952355.75", "trades": "10879" }, { "date": "2022-08-01", "bid": "1341.00", "ask": "1342.00", "open": "1343.00", "high": "1357.00", "low": "1336.50", "close": "1345.50", "average": "1343.7664", "volume": "382506", "turnover": "513997275.75", "trades": "5674" }, { "date": "2022-08-02", "bid": "1357.00", "ask": "1358.00", "open": "1330.50", "high": "1364.50", "low": "1330.00", "close": "1357.50", "average": "1349.8324", "volume": "249497", "turnover": "336785214", "trades": "3639" }, { "date": "2022-08-03", "bid": "1333.00", "ask": "1333.50", "open": "1340.50", "high": "1349.50", "low": "1326.50", "close": "1333.00", "average": "1336.3079", "volume": "442720", "turnover": "591610765", "trades": "6119" }, { "date": "2022-08-04", "bid": "1327.00", "ask": "1327.50", "open": "1350.00", "high": "1350.00", "low": "1327.00", "close": "1328.00", "average": "1338.4316", "volume": "442906", "turnover": "592799957", "trades": "5054" }, { "date": "2022-08-05", "bid": "1346.00", "ask": "1347.00", "open": "1341.50", "high": "1353.00", "low": "1332.00", "close": "1347.00", "average": "1342.5187", "volume": "389443", "turnover": "522836925.5", "trades": "3938" }, { "date": "2022-08-08", "bid": "1328.50", "ask": "1329.00", "open": "1348.00", "high": "1352.50", "low": "1328.50", "close": "1329.00", "average": "1334.7932", "volume": "343572", "turnover": "458595869", "trades": "3584" }, { "date": "2022-08-09", "bid": "1340.50", "ask": "1341.00", "open": "1327.50", "high": "1344.00", "low": "1322.50", "close": "1342.50", "average": "1335.3635", "volume": "315353", "turnover": "421113562", "trades": "3718" }, { "date": "2022-08-10", "bid": "1340.00", "ask": "1340.50", "open": "1342.50", "high": "1350.00", "low": "1330.00", "close": "1343.00", "average": "1341.3172", "volume": "402464", "turnover": "539831181.5", "trades": "4060" }, { "date": "2022-08-11", "bid": "1296.00", "ask": "1297.00", "open": "1332.00", "high": "1336.50", "low": "1287.00", "close": "1297.00", "average": "1311.0272", "volume": "608861", "turnover": "797716375.5", "trades": "7756" }, { "date": "2022-08-12", "bid": "1333.50", "ask": "1334.50", "open": "1300.00", "high": "1336.50", "low": "1300.00", "close": "1335.50", "average": "1322.7185", "volume": "542386", "turnover": "717422806.5", "trades": "5844" }, { "date": "2022-08-15", "bid": "1373.50", "ask": "1374.50", "open": "1348.00", "high": "1385.00", "low": "1348.00", "close": "1374.00", "average": "1372.8888", "volume": "420635", "turnover": "577487202.5", "trades": "4899" }, { "date": "2022-08-16", "bid": "1379.50", "ask": "1380.50", "open": "1381.00", "high": "1387.00", "low": "1370.50", "close": "1381.50", "average": "1380.22", "volume": "281845", "turnover": "389009514.25", "trades": "3211" }, { "date": "2022-08-17", "bid": "1387.50", "ask": "1388.50", "open": "1375.50", "high": "1400.00", "low": "1364.00", "close": "1388.50", "average": "1384.2941", "volume": "347286", "turnover": "480760655.75", "trades": "4304" }, { "date": "2022-08-18", "bid": "1388.50", "ask": "1389.00", "open": "1383.50", "high": "1396.00", "low": "1379.00", "close": "1389.50", "average": "1387.9516", "volume": "245865", "turnover": "341249468.75", "trades": "3148" }, { "date": "2022-08-19", "bid": "1411.50", "ask": "1412.50", "open": "1389.00", "high": "1418.00", "low": "1381.50", "close": "1412.00", "average": "1407.7156", "volume": "395708", "turnover": "557043628", "trades": "5711" }, { "date": "2022-08-22", "bid": "1445.00", "ask": "1445.50", "open": "1413.50", "high": "1456.50", "low": "1413.50", "close": "1446.00", "average": "1440.4715", "volume": "488337", "turnover": "703413773.75", "trades": "5779" }, { "date": "2022-08-23", "bid": "1413.00", "ask": "1414.00", "open": "1440.00", "high": "1442.00", "low": "1407.00", "close": "1412.50", "average": "1420.4039", "volume": "471051", "turnover": "669084317.5", "trades": "6291" }, { "date": "2022-08-24", "bid": "1424.00", "ask": "1424.50", "open": "1410.00", "high": "1428.50", "low": "1399.50", "close": "1423.00", "average": "1418.0626", "volume": "275992", "turnover": "391017207.25", "trades": "3542" }, { "date": "2022-08-25", "bid": "1435.50", "ask": "1436.00", "open": "1432.00", "high": "1447.00", "low": "1426.50", "close": "1436.00", "average": "1436.3795", "volume": "302652", "turnover": "434723508", "trades": "4258" }, { "date": "2022-08-26", "bid": "1428.50", "ask": "1429.00", "open": "1425.50", "high": "1441.50", "low": "1421.00", "close": "1427.00", "average": "1429.9817", "volume": "309866", "turnover": "443101691.5", "trades": "4740" }, { "date": "2022-08-29", "bid": "1402.00", "ask": "1402.50", "open": "1421.50", "high": "1421.50", "low": "1396.00", "close": "1399.50", "average": "1404.9862", "volume": "227574", "turnover": "319741534.75", "trades": "3436" }, { "date": "2022-08-30", "bid": "1375.50", "ask": "1376.00", "open": "1400.00", "high": "1415.50", "low": "1376.00", "close": "1376.00", "average": "1389.1481", "volume": "462934", "turnover": "643081489.25", "trades": "5416" }, { "date": "2022-08-31", "bid": "1328.50", "ask": "1329.00", "open": "1364.00", "high": "1370.00", "low": "1327.00", "close": "1327.50", "average": "1339.9047", "volume": "609579", "turnover": "816791474.25", "trades": "6798" }, { "date": "2022-09-01", "bid": "1318.00", "ask": "1318.50", "open": "1327.50", "high": "1334.50", "low": "1317.00", "close": "1320.00", "average": "1325.0392", "volume": "323144", "turnover": "428177915.25", "trades": "4173" }, { "date": "2022-09-02", "bid": "1320.50", "ask": "1321.50", "open": "1323.00", "high": "1326.50", "low": "1312.50", "close": "1321.00", "average": "1319.1948", "volume": "336188", "turnover": "443497664.25", "trades": "4324" }, { "date": "2022-09-05", "bid": "1325.50", "ask": "1326.00", "open": "1319.00", "high": "1328.00", "low": "1299.50", "close": "1326.00", "average": "1315.4178", "volume": "233974", "turnover": "307776490", "trades": "3431" }, { "date": "2022-09-06", "bid": "1314.50", "ask": "1315.00", "open": "1328.00", "high": "1329.00", "low": "1307.00", "close": "1315.50", "average": "1315.2718", "volume": "352219", "turnover": "463262983", "trades": "4072" }, { "date": "2022-09-07", "bid": "1290.50", "ask": "1291.50", "open": "1293.00", "high": "1296.50", "low": "1260.50", "close": "1289.00", "average": "1279.0169", "volume": "856552", "turnover": "1095603584.5", "trades": "11020" }, { "date": "2022-09-08", "bid": "1299.50", "ask": "1300.00", "open": "1281.50", "high": "1305.00", "low": "1277.00", "close": "1300.00", "average": "1287.2453", "volume": "317650", "turnover": "408929030.45", "trades": "3992" }, { "date": "2022-09-09", "bid": "1293.50", "ask": "1294.00", "open": "1291.50", "high": "1307.00", "low": "1290.50", "close": "1295.00", "average": "1296.1956", "volume": "268428", "turnover": "347940326.2", "trades": "3896" }, { "date": "2022-09-12", "bid": "1303.00", "ask": "1304.00", "open": "1294.50", "high": "1305.50", "low": "1282.50", "close": "1305.50", "average": "1294.1408", "volume": "381960", "turnover": "494312466.75", "trades": "4324" }, { "date": "2022-09-13", "bid": "1272.00", "ask": "1272.50", "open": "1298.50", "high": "1305.00", "low": "1265.50", "close": "1272.50", "average": "1283.739", "volume": "488683", "turnover": "627298627.25", "trades": "6427" }, { "date": "2022-09-14", "bid": "1257.50", "ask": "1258.00", "open": "1268.50", "high": "1272.00", "low": "1254.50", "close": "1258.50", "average": "1263.5788", "volume": "492937", "turnover": "622867475.75", "trades": "5444" }, { "date": "2022-09-15", "bid": "1253.50", "ask": "1254.50", "open": "1256.00", "high": "1274.50", "low": "1248.50", "close": "1256.50", "average": "1259.1176", "volume": "474812", "turnover": "597847434", "trades": "6262" }, { "date": "2022-09-16", "bid": "1249.00", "ask": "1250.00", "open": "1256.50", "high": "1285.50", "low": "1248.50", "close": "1248.50", "average": "1265.2151", "volume": "703948", "turnover": "890922519.25", "trades": "9933" }, { "date": "2022-09-19", "bid": "1249.50", "ask": "1250.50", "open": "1249.50", "high": "1266.00", "low": "1241.00", "close": "1251.00", "average": "1251.40", "volume": "529929", "turnover": "663826043.41", "trades": "6723" }, { "date": "2022-09-20", "bid": "1250.00", "ask": "1250.50", "open": "1254.00", "high": "1266.50", "low": "1243.50", "close": "1249.50", "average": "1254.9237", "volume": "359299", "turnover": "450894541", "trades": "3673" }, { "date": "2022-09-21", "bid": "1261.50", "ask": "1262.00", "open": "1249.00", "high": "1268.00", "low": "1246.50", "close": "1259.00", "average": "1258.3266", "volume": "321756", "turnover": "404876120", "trades": "3160" }, { "date": "2022-09-22", "bid": "1242.00", "ask": "1242.50", "open": "1249.00", "high": "1261.50", "low": "1236.00", "close": "1244.50", "average": "1244.8215", "volume": "275922", "turnover": "343473720", "trades": "3518" }, { "date": "2022-09-23", "bid": "1239.00", "ask": "1240.00", "open": "1252.00", "high": "1256.00", "low": "1217.00", "close": "1237.50", "average": "1234.2685", "volume": "441794", "turnover": "545291405.5", "trades": "5129" }, { "date": "2022-09-26", "bid": "1218.00", "ask": "1218.50", "open": "1234.50", "high": "1243.50", "low": "1203.00", "close": "1214.00", "average": "1216.2581", "volume": "683816", "turnover": "831694961.25", "trades": "7260" }, { "date": "2022-09-27", "bid": "1219.50", "ask": "1220.00", "open": "1209.00", "high": "1223.00", "low": "1200.50", "close": "1219.00", "average": "1210.3084", "volume": "323878", "turnover": "391994549.75", "trades": "4006" }, { "date": "2022-09-28", "bid": "1229.50", "ask": "1230.00", "open": "1215.00", "high": "1230.50", "low": "1204.00", "close": "1229.50", "average": "1219.488", "volume": "541700", "turnover": "660580190.75", "trades": "6147" }, { "date": "2022-09-29", "bid": "1225.50", "ask": "1226.00", "open": "1228.00", "high": "1237.00", "low": "1210.50", "close": "1225.50", "average": "1225.8643", "volume": "552403", "turnover": "677174472", "trades": "6307" }, { "date": "2022-09-30", "bid": "1235.50", "ask": "1236.50", "open": "1233.50", "high": "1248.50", "low": "1230.00", "close": "1237.50", "average": "1237.0362", "volume": "428401", "turnover": "529958747.25", "trades": "5936" }, { "date": "2022-10-03", "bid": "1222.00", "ask": "1222.50", "open": "1225.00", "high": "1229.00", "low": "1207.50", "close": "1222.00", "average": "1219.3461", "volume": "458578", "turnover": "559161734.75", "trades": "5322" }, { "date": "2022-10-04", "bid": "1237.00", "ask": "1238.00", "open": "1224.50", "high": "1245.00", "low": "1218.00", "close": "1239.50", "average": "1232.3619", "volume": "517352", "turnover": "637743649.94", "trades": "4344" }, { "date": "2022-10-05", "bid": "1237.50", "ask": "1238.00", "open": "1234.50", "high": "1240.00", "low": "1223.00", "close": "1238.00", "average": "1234.6828", "volume": "396217", "turnover": "489200743.75", "trades": "3280" }, { "date": "2022-10-06", "bid": "1229.50", "ask": "1230.50", "open": "1238.00", "high": "1246.00", "low": "1222.50", "close": "1231.00", "average": "1232.2125", "volume": "603742", "turnover": "743940904.75", "trades": "5106" }, { "date": "2022-10-07", "bid": "1253.00", "ask": "1253.50", "open": "1220.50", "high": "1253.00", "low": "1218.50", "close": "1251.00", "average": "1242.3784", "volume": "409247", "turnover": "508442038.75", "trades": "4858" }, { "date": "2022-10-10", "bid": "1238.00", "ask": "1238.50", "open": "1248.00", "high": "1248.00", "low": "1232.00", "close": "1239.00", "average": "1237.8208", "volume": "288549", "turnover": "357171348", "trades": "3671" }, { "date": "2022-10-11", "bid": "1238.50", "ask": "1239.00", "open": "1227.00", "high": "1240.50", "low": "1223.00", "close": "1238.00", "average": "1233.8021", "volume": "307618", "turnover": "379554845.25", "trades": "3477" }, { "date": "2022-10-12", "bid": "1251.50", "ask": "1252.00", "open": "1249.50", "high": "1266.50", "low": "1238.50", "close": "1249.50", "average": "1254.7304", "volume": "329227", "turnover": "413086255", "trades": "4019" }, { "date": "2022-10-13", "bid": "1247.50", "ask": "1248.50", "open": "1249.00", "high": "1256.00", "low": "1234.50", "close": "1249.00", "average": "1245.9292", "volume": "309916", "turnover": "386129972.5", "trades": "3997" }, { "date": "2022-10-14", "bid": "1253.50", "ask": "1254.00", "open": "1257.50", "high": "1272.50", "low": "1249.50", "close": "1253.00", "average": "1258.8035", "volume": "389309", "turnover": "490061425", "trades": "4173" }, { "date": "2022-10-17", "bid": "1261.50", "ask": "1262.00", "open": "1255.00", "high": "1273.00", "low": "1255.00", "close": "1263.50", "average": "1264.7557", "volume": "226061", "turnover": "285911931", "trades": "2769" }, { "date": "2022-10-18", "bid": "1246.50", "ask": "1247.00", "open": "1260.00", "high": "1263.50", "low": "1243.50", "close": "1248.00", "average": "1251.9394", "volume": "309875", "turnover": "387945146.25", "trades": "3742" }, { "date": "2022-10-19", "bid": "1237.00", "ask": "1237.50", "open": "1245.00", "high": "1254.50", "low": "1235.50", "close": "1236.00", "average": "1242.0419", "volume": "293509", "turnover": "364535946", "trades": "3687" }, { "date": "2022-10-20", "bid": "1222.50", "ask": "1223.50", "open": "1230.50", "high": "1230.50", "low": "1203.00", "close": "1222.00", "average": "1215.3221", "volume": "438643", "turnover": "533091590", "trades": "5223" }, { "date": "2022-10-21", "bid": "1230.50", "ask": "1231.00", "open": "1219.00", "high": "1231.50", "low": "1214.50", "close": "1230.50", "average": "1224.2925", "volume": "330995", "turnover": "405234983", "trades": "3458" }, { "date": "2022-10-24", "bid": "1244.00", "ask": "1245.00", "open": "1231.00", "high": "1249.50", "low": "1228.00", "close": "1244.00", "average": "1241.8937", "volume": "380141", "turnover": "472530044.25", "trades": "3866" }, { "date": "2022-10-25", "bid": "1231.50", "ask": "1232.50", "open": "1240.00", "high": "1246.50", "low": "1226.00", "close": "1231.50", "average": "1235.3118", "volume": "450420", "turnover": "556408728.5", "trades": "4999" }, { "date": "2022-10-26", "bid": "1266.50", "ask": "1267.00", "open": "1234.00", "high": "1269.50", "low": "1233.50", "close": "1267.00", "average": "1259.2036", "volume": "463813", "turnover": "584034419.25", "trades": "4206" }, { "date": "2022-10-27", "bid": "1263.50", "ask": "1264.00", "open": "1270.00", "high": "1276.00", "low": "1253.00", "close": "1264.00", "average": "1261.5191", "volume": "348246", "turnover": "439318422.47", "trades": "3489" }, { "date": "2022-10-28", "bid": "1286.00", "ask": "1287.00", "open": "1262.00", "high": "1286.50", "low": "1261.50", "close": "1285.50", "average": "1278.0362", "volume": "305322", "turnover": "390212904.5", "trades": "3702" }, { "date": "2022-10-31", "bid": "1304.00", "ask": "1304.50", "open": "1291.50", "high": "1312.50", "low": "1274.50", "close": "1302.50", "average": "1296.1036", "volume": "382355", "turnover": "495573975.5", "trades": "3564" }, { "date": "2022-11-01", "bid": "1309.00", "ask": "1309.50", "open": "1305.00", "high": "1317.50", "low": "1301.50", "close": "1310.00", "average": "1309.2045", "volume": "310191", "turnover": "406100622", "trades": "3823" }, { "date": "2022-11-02", "bid": "1332.00", "ask": "1332.50", "open": "1322.00", "high": "1337.50", "low": "1321.50", "close": "1332.00", "average": "1330.1849", "volume": "239195", "turnover": "318174872.5", "trades": "2818" }, { "date": "2022-11-03", "bid": "1333.00", "ask": "1333.50", "open": "1330.00", "high": "1334.00", "low": "1316.50", "close": "1332.50", "average": "1327.3325", "volume": "253063", "turnover": "335899286", "trades": "2837" }, { "date": "2022-11-04", "bid": "1334.00", "ask": "1334.50", "open": "1333.00", "high": "1341.50", "low": "1330.00", "close": "1333.00", "average": "1335.4391", "volume": "123684", "turnover": "165172450", "trades": "1366" }, { "date": "2022-11-07", "bid": "1328.00", "ask": "1328.50", "open": "1333.00", "high": "1335.00", "low": "1319.00", "close": "1327.50", "average": "1325.2243", "volume": "242746", "turnover": "321689238", "trades": "2981" }, { "date": "2022-11-08", "bid": "1323.00", "ask": "1323.50", "open": "1327.50", "high": "1331.00", "low": "1320.00", "close": "1322.50", "average": "1323.6626", "volume": "233142", "turnover": "308601542.75", "trades": "2700" }, { "date": "2022-11-09", "bid": "1337.00", "ask": "1337.50", "open": "1322.50", "high": "1338.50", "low": "1318.00", "close": "1338.50", "average": "1329.2132", "volume": "338995", "turnover": "450597834.25", "trades": "3492" }, { "date": "2022-11-10", "bid": "1389.00", "ask": "1389.50", "open": "1361.00", "high": "1409.50", "low": "1354.00", "close": "1391.00", "average": "1387.5023", "volume": "789735", "turnover": "1095765036.75", "trades": "9128" }, { "date": "2022-11-11", "bid": "1303.00", "ask": "1304.00", "open": "1374.00", "high": "1375.00", "low": "1301.00", "close": "1302.00", "average": "1333.0085", "volume": "990832", "turnover": "1320356907.73", "trades": "10733" }, { "date": "2022-11-14", "bid": "1337.50", "ask": "1338.50", "open": "1305.50", "high": "1348.50", "low": "1295.50", "close": "1336.00", "average": "1328.1649", "volume": "579773", "turnover": "770009252.5", "trades": "6412" }, { "date": "2022-11-15", "bid": "1340.00", "ask": "1340.50", "open": "1339.50", "high": "1354.50", "low": "1330.00", "close": "1340.00", "average": "1343.6967", "volume": "346967", "turnover": "466222041.5", "trades": "4432" }, { "date": "2022-11-16", "bid": "1335.00", "ask": "1343.50", "open": "1343.50", "high": "1348.00", "low": "1332.00", "close": "1341.50", "average": "1341.7046", "volume": "263219", "turnover": "353163125.5", "trades": "3882" }, { "date": "2022-11-17", "bid": "1356.00", "ask": "1356.50", "open": "1345.00", "high": "1358.00", "low": "1340.00", "close": "1358.00", "average": "1350.1691", "volume": "304738", "turnover": "411447907", "trades": "3996" }, { "date": "2022-11-18", "bid": "1379.00", "ask": "1380.00", "open": "1357.50", "high": "1388.50", "low": "1357.50", "close": "1380.00", "average": "1379.8086", "volume": "377775", "turnover": "521253150.5", "trades": "5357" }, { "date": "2022-11-21", "bid": "1403.50", "ask": "1404.00", "open": "1385.50", "high": "1408.50", "low": "1384.50", "close": "1402.50", "average": "1400.6371", "volume": "332346", "turnover": "463728000.3", "trades": "4438" }, { "date": "2022-11-22", "bid": "1401.50", "ask": "1402.00", "open": "1402.50", "high": "1411.00", "low": "1393.00", "close": "1402.00", "average": "1401.1339", "volume": "425984", "turnover": "593824754.75", "trades": "4406" }, { "date": "2022-11-23", "bid": "1393.50", "ask": "1394.00", "open": "1404.00", "high": "1405.50", "low": "1386.00", "close": "1394.50", "average": "1395.6867", "volume": "324493", "turnover": "452893468", "trades": "3858" }, { "date": "2022-11-24", "bid": "1381.50", "ask": "1382.00", "open": "1386.50", "high": "1392.50", "low": "1372.00", "close": "1381.00", "average": "1381.341", "volume": "316963", "turnover": "437824808.5", "trades": "3550" }, { "date": "2022-11-25", "bid": "1383.50", "ask": "1384.00", "open": "1380.00", "high": "1389.00", "low": "1376.50", "close": "1384.00", "average": "1382.5058", "volume": "181844", "turnover": "251400469.5", "trades": "2591" }, { "date": "2022-11-28", "bid": "1396.50", "ask": "1397.00", "open": "1388.50", "high": "1400.50", "low": "1369.50", "close": "1395.00", "average": "1388.4177", "volume": "367853", "turnover": "510758303.27", "trades": "3638" }, { "date": "2022-11-29", "bid": "1396.50", "ask": "1397.00", "open": "1398.00", "high": "1413.00", "low": "1392.50", "close": "1397.00", "average": "1402.1112", "volume": "242004", "turnover": "339317151.25", "trades": "3355" }, { "date": "2022-11-30", "bid": "1419.00", "ask": "1419.50", "open": "1397.50", "high": "1423.50", "low": "1397.50", "close": "1419.00", "average": "1413.9598", "volume": "504851", "turnover": "713848858.63", "trades": "5232" }, { "date": "2022-12-01", "bid": "1421.00", "ask": "1421.50", "open": "1421.00", "high": "1426.50", "low": "1410.00", "close": "1421.50", "average": "1419.3934", "volume": "393096", "turnover": "558029061", "trades": "4399" }, { "date": "2022-12-02", "bid": "1422.50", "ask": "1423.00", "open": "1418.50", "high": "1430.00", "low": "1405.50", "close": "1426.00", "average": "1416.259", "volume": "441746", "turnover": "625625384", "trades": "5095" }, { "date": "2022-12-05", "bid": "1426.00", "ask": "1426.50", "open": "1426.00", "high": "1427.50", "low": "1414.50", "close": "1426.00", "average": "1420.4444", "volume": "349994", "turnover": "497147763.5", "trades": "4716" }, { "date": "2022-12-06", "bid": "1419.50", "ask": "1420.00", "open": "1429.00", "high": "1431.50", "low": "1413.50", "close": "1419.00", "average": "1419.7476", "volume": "283031", "turnover": "401821580.25", "trades": "3469" }, { "date": "2022-12-07", "bid": "1427.00", "ask": "1427.50", "open": "1419.00", "high": "1435.50", "low": "1419.00", "close": "1425.00", "average": "1427.9105", "volume": "356132", "turnover": "508521232.25", "trades": "3924" }, { "date": "2022-12-08", "bid": "1431.50", "ask": "1432.50", "open": "1430.50", "high": "1441.00", "low": "1418.50", "close": "1432.00", "average": "1430.9285", "volume": "346362", "turnover": "495619746.5", "trades": "4051" }, { "date": "2022-12-09", "bid": "1442.00", "ask": "1442.50", "open": "1433.50", "high": "1448.00", "low": "1424.50", "close": "1441.50", "average": "1438.5297", "volume": "354512", "turnover": "509700106.25", "trades": "4273" }, { "date": "2022-12-12", "bid": "1437.50", "ask": "1438.00", "open": "1438.50", "high": "1441.50", "low": "1428.50", "close": "1436.00", "average": "1435.5026", "volume": "282582", "turnover": "405650027.5", "trades": "3071" }, { "date": "2022-12-13", "bid": "1431.50", "ask": "1432.50", "open": "1436.00", "high": "1441.00", "low": "1423.50", "close": "1431.00", "average": "1432.5489", "volume": "417644", "turnover": "598295710.75", "trades": "5044" }, { "date": "2022-12-14", "bid": "1443.00", "ask": "1443.50", "open": "1425.00", "high": "1444.00", "low": "1409.50", "close": "1441.50", "average": "1428.6757", "volume": "446636", "turnover": "638123996.5", "trades": "4754" }, { "date": "2022-12-15", "bid": "1435.50", "ask": "1436.00", "open": "1441.50", "high": "1445.50", "low": "1426.50", "close": "1433.00", "average": "1434.9052", "volume": "361346", "turnover": "518523679.75", "trades": "4565" }, { "date": "2022-12-16", "bid": "1411.00", "ask": "1411.50", "open": "1431.50", "high": "1436.50", "low": "1398.00", "close": "1409.50", "average": "1412.3559", "volume": "558632", "turnover": "788908635", "trades": "5401" }, { "date": "2022-12-19", "bid": "1407.00", "ask": "1407.50", "open": "1415.50", "high": "1418.50", "low": "1396.50", "close": "1404.00", "average": "1405.2956", "volume": "331278", "turnover": "459671311.75", "trades": "3385" }, { "date": "2022-12-20", "bid": "1409.50", "ask": "1410.00", "open": "1403.00", "high": "1412.00", "low": "1401.00", "close": "1410.50", "average": "1407.8786", "volume": "280235", "turnover": "394533691.31", "trades": "3366" }, { "date": "2022-12-21", "bid": "1418.00", "ask": "1418.50", "open": "1416.00", "high": "1419.50", "low": "1400.50", "close": "1418.00", "average": "1411.2381", "volume": "273900", "turnover": "386539316", "trades": "3664" }, { "date": "2022-12-22", "bid": "1422.00", "ask": "1422.50", "open": "1415.00", "high": "1426.50", "low": "1408.50", "close": "1420.50", "average": "1419.0787", "volume": "252926", "turnover": "358914510", "trades": "3142" }, { "date": "2022-12-23", "bid": "1428.00", "ask": "1428.50", "open": "1420.50", "high": "1431.00", "low": "1415.50", "close": "1428.50", "average": "1424.3387", "volume": "231699", "turnover": "330016308.75", "trades": "3286" }, { "date": "2022-12-27", "bid": "1419.50", "ask": "1420.00", "open": "1428.50", "high": "1437.50", "low": "1418.50", "close": "1418.50", "average": "1427.3469", "volume": "204085", "turnover": "291291918.5", "trades": "2555" }, { "date": "2022-12-28", "bid": "1415.50", "ask": "1416.00", "open": "1422.00", "high": "1423.00", "low": "1408.50", "close": "1417.00", "average": "1415.9112", "volume": "311234", "turnover": "440681105.5", "trades": "3756" }, { "date": "2022-12-29", "bid": "1432.00", "ask": "1433.00", "open": "1421.00", "high": "1433.00", "low": "1410.00", "close": "1433.00", "average": "1425.4533", "volume": "174963", "turnover": "249401228", "trades": "2400" }, { "date": "2022-12-30", "bid": "1403.50", "ask": "1404.50", "open": "1427.50", "high": "1427.50", "low": "1403.00", "close": "1403.50", "average": "1410.3524", "volume": "364279", "turnover": "513761570.5", "trades": "3336" }, { "date": "2023-01-02", "bid": "1421.00", "ask": "1421.50", "open": "1407.50", "high": "1424.00", "low": "1405.50", "close": "1424.00", "average": "1417.8475", "volume": "170226", "turnover": "241354507.5", "trades": "2163" }, { "date": "2023-01-03", "bid": "1459.50", "ask": "1460.50", "open": "1426.00", "high": "1463.00", "low": "1419.00", "close": "1459.00", "average": "1448.7691", "volume": "500465", "turnover": "725052342.75", "trades": "5213" }, { "date": "2023-01-04", "bid": "1464.00", "ask": "1465.00", "open": "1464.00", "high": "1489.00", "low": "1462.00", "close": "1465.50", "average": "1474.7795", "volume": "309302", "turnover": "456153460.5", "trades": "4078" }, { "date": "2023-01-05", "bid": "1466.50", "ask": "1467.00", "open": "1457.00", "high": "1470.50", "low": "1448.00", "close": "1468.00", "average": "1462.2872", "volume": "123193", "turnover": "180143508", "trades": "1626" }, { "date": "2023-01-09", "bid": "1484.00", "ask": "1484.50", "open": "1494.00", "high": "1497.50", "low": "1471.00", "close": "1485.00", "average": "1483.3027", "volume": "364889", "turnover": "541240818.75", "trades": "4824" }, { "date": "2023-01-10", "bid": "1495.00", "ask": "1495.50", "open": "1479.50", "high": "1504.00", "low": "1474.00", "close": "1493.00", "average": "1494.1358", "volume": "328143", "turnover": "490292245", "trades": "4282" }, { "date": "2023-01-11", "bid": "1482.00", "ask": "1483.00", "open": "1493.00", "high": "1499.00", "low": "1477.50", "close": "1482.00", "average": "1491.2617", "volume": "382054", "turnover": "569758031.75", "trades": "4803" }, { "date": "2023-01-12", "bid": "1460.50", "ask": "1461.00", "open": "1482.00", "high": "1494.50", "low": "1440.00", "close": "1459.00", "average": "1463.3422", "volume": "502779", "turnover": "735741370.5", "trades": "5980" }, { "date": "2023-01-13", "bid": "1485.50", "ask": "1486.00", "open": "1459.00", "high": "1489.00", "low": "1459.00", "close": "1485.00", "average": "1478.4099", "volume": "266352", "turnover": "393775859.5", "trades": "3644" }, { "date": "2023-01-16", "bid": "1483.00", "ask": "1484.00", "open": "1489.50", "high": "1489.50", "low": "1478.50", "close": "1482.00", "average": "1482.906", "volume": "190553", "turnover": "282572559", "trades": "2876" }, { "date": "2023-01-17", "bid": "1475.50", "ask": "1476.50", "open": "1485.00", "high": "1491.00", "low": "1470.50", "close": "1477.00", "average": "1480.7669", "volume": "358898", "turnover": "531446867.5", "trades": "4185" }, { "date": "2023-01-18", "bid": "1469.50", "ask": "1470.00", "open": "1477.00", "high": "1483.00", "low": "1466.50", "close": "1471.50", "average": "1474.105", "volume": "370165", "turnover": "545657986", "trades": "4051" }, { "date": "2023-01-19", "bid": "1463.00", "ask": "1463.50", "open": "1470.00", "high": "1474.00", "low": "1451.50", "close": "1461.50", "average": "1461.5902", "volume": "301142", "turnover": "440141632.25", "trades": "3666" }, { "date": "2023-01-20", "bid": "1426.00", "ask": "1427.00", "open": "1458.00", "high": "1460.00", "low": "1425.50", "close": "1425.50", "average": "1435.6421", "volume": "552291", "turnover": "792884633", "trades": "7418" }, { "date": "2023-01-23", "bid": "1400.00", "ask": "1401.00", "open": "1419.50", "high": "1420.50", "low": "1397.50", "close": "1397.50", "average": "1406.9862", "volume": "528827", "turnover": "744218772", "trades": "6874" }, { "date": "2023-01-24", "bid": "1354.00", "ask": "1354.50", "open": "1385.50", "high": "1385.50", "low": "1342.50", "close": "1352.00", "average": "1358.9174", "volume": "747545", "turnover": "1015853249.5", "trades": "10422" }, { "date": "2023-01-25", "bid": "1367.00", "ask": "1367.50", "open": "1352.00", "high": "1368.50", "low": "1344.00", "close": "1367.50", "average": "1355.5468", "volume": "476945", "turnover": "646503840", "trades": "5961" }, { "date": "2023-01-26", "bid": "1358.50", "ask": "1359.00", "open": "1365.50", "high": "1379.50", "low": "1354.50", "close": "1358.00", "average": "1369.0381", "volume": "577832", "turnover": "791077691.5", "trades": "6349" }, { "date": "2023-01-27", "bid": "1357.00", "ask": "1358.00", "open": "1355.50", "high": "1366.00", "low": "1351.00", "close": "1357.00", "average": "1354.887", "volume": "285805", "turnover": "387233043.5", "trades": "3983" }, { "date": "2023-01-30", "bid": "1373.00", "ask": "1373.50", "open": "1350.00", "high": "1377.50", "low": "1350.00", "close": "1372.00", "average": "1368.3843", "volume": "311922", "turnover": "426847557.75", "trades": "3604" }, { "date": "2023-01-31", "bid": "1363.50", "ask": "1364.00", "open": "1365.00", "high": "1372.00", "low": "1359.50", "close": "1363.00", "average": "1365.4238", "volume": "257452", "turnover": "351531096.5", "trades": "4400" }, { "date": "2023-02-01", "bid": "1322.50", "ask": "1324.00", "open": "1362.50", "high": "1367.50", "low": "1322.00", "close": "1322.00", "average": "1340.145", "volume": "520271", "turnover": "697235042.75", "trades": "6620" }, { "date": "2023-02-02", "bid": "1301.50", "ask": "1302.50", "open": "1320.00", "high": "1322.50", "low": "1296.00", "close": "1303.00", "average": "1308.0192", "volume": "924894", "turnover": "1209738346.58", "trades": "11872" }, { "date": "2023-02-03", "bid": "1340.50", "ask": "1341.50", "open": "1308.00", "high": "1344.50", "low": "1304.00", "close": "1340.00", "average": "1328.3872", "volume": "578268", "turnover": "768170957.75", "trades": "7266" }, { "date": "2023-02-06", "bid": "1350.00", "ask": "1350.50", "open": "1335.00", "high": "1355.00", "low": "1330.00", "close": "1350.50", "average": "1345.6052", "volume": "273620", "turnover": "368187892.25", "trades": "3861" }, { "date": "2023-02-07", "bid": "1350.00", "ask": "1351.00", "open": "1351.00", "high": "1357.50", "low": "1346.50", "close": "1351.00", "average": "1351.7844", "volume": "261956", "turnover": "354108398.25", "trades": "3765" }, { "date": "2023-02-08", "bid": "1376.50", "ask": "1377.50", "open": "1356.50", "high": "1385.00", "low": "1354.00", "close": "1375.00", "average": "1375.0474", "volume": "467454", "turnover": "642780918.75", "trades": "5917" }, { "date": "2023-02-09", "bid": "1407.50", "ask": "1408.50", "open": "1411.00", "high": "1434.50", "low": "1390.50", "close": "1407.50", "average": "1411.9755", "volume": "1058255", "turnover": "1494229033.25", "trades": "13484" }, { "date": "2023-02-10", "bid": "1435.50", "ask": "1436.00", "open": "1400.00", "high": "1436.00", "low": "1395.00", "close": "1434.50", "average": "1421.7174", "volume": "543835", "turnover": "773138494.5", "trades": "5822" }, { "date": "2023-02-13", "bid": "1441.00", "ask": "1442.00", "open": "1438.50", "high": "1442.00", "low": "1427.50", "close": "1441.50", "average": "1435.1788", "volume": "442316", "turnover": "634802258", "trades": "4761" }, { "date": "2023-02-14", "bid": "1458.00", "ask": "1459.00", "open": "1442.00", "high": "1458.50", "low": "1441.00", "close": "1457.00", "average": "1451.9986", "volume": "546048", "turnover": "792731182", "trades": "6274" }, { "date": "2023-02-15", "bid": "1452.00", "ask": "1452.50", "open": "1452.00", "high": "1454.50", "low": "1435.50", "close": "1450.50", "average": "1445.7999", "volume": "466131", "turnover": "673931795.5", "trades": "4601" }, { "date": "2023-02-16", "bid": "1425.00", "ask": "1426.00", "open": "1450.00", "high": "1456.00", "low": "1419.00", "close": "1426.50", "average": "1429.4325", "volume": "506910", "turnover": "724581292.15", "trades": "5512" }, { "date": "2023-02-17", "bid": "1441.50", "ask": "1442.00", "open": "1426.50", "high": "1444.50", "low": "1423.50", "close": "1442.50", "average": "1437.3196", "volume": "362376", "turnover": "520849881.25", "trades": "4230" }, { "date": "2023-02-20", "bid": "1433.00", "ask": "1434.00", "open": "1444.50", "high": "1447.50", "low": "1431.50", "close": "1434.00", "average": "1438.3209", "volume": "270786", "turnover": "389017260", "trades": "2635" }, { "date": "2023-02-21", "bid": "1448.50", "ask": "1449.00", "open": "1434.00", "high": "1463.50", "low": "1434.00", "close": "1448.50", "average": "1447.4792", "volume": "472709", "turnover": "684316885", "trades": "5161" }, { "date": "2023-02-22", "bid": "1440.00", "ask": "1440.50", "open": "1460.00", "high": "1460.00", "low": "1433.50", "close": "1441.50", "average": "1441.9222", "volume": "260356", "turnover": "375413507.5", "trades": "3405" }, { "date": "2023-02-23", "bid": "1411.50", "ask": "1412.50", "open": "1428.50", "high": "1430.00", "low": "1404.00", "close": "1412.50", "average": "1412.8907", "volume": "422701", "turnover": "597230453", "trades": "4727" }, { "date": "2023-02-24", "bid": "1391.00", "ask": "1391.50", "open": "1409.00", "high": "1409.00", "low": "1390.50", "close": "1391.50", "average": "1398.1251", "volume": "288490", "turnover": "403344590", "trades": "3924" }, { "date": "2023-02-27", "bid": "1390.50", "ask": "1391.50", "open": "1391.50", "high": "1402.00", "low": "1389.00", "close": "1390.00", "average": "1395.4882", "volume": "212123", "turnover": "296015139.5", "trades": "3270" }, { "date": "2023-02-28", "bid": "1375.50", "ask": "1376.00", "open": "1390.00", "high": "1395.00", "low": "1371.00", "close": "1374.50", "average": "1380.9258", "volume": "235890", "turnover": "325742538.5", "trades": "2984" }, { "date": "2023-03-01", "bid": "1356.00", "ask": "1356.50", "open": "1373.50", "high": "1373.50", "low": "1355.00", "close": "1357.00", "average": "1361.989", "volume": "356092", "turnover": "484993361.75", "trades": "4478" }, { "date": "2023-03-02", "bid": "1361.50", "ask": "1362.00", "open": "1357.00", "high": "1365.00", "low": "1354.50", "close": "1362.50", "average": "1359.2273", "volume": "181942", "turnover": "247295030.5", "trades": "2767" }, { "date": "2023-03-03", "bid": "1362.00", "ask": "1363.00", "open": "1369.50", "high": "1371.50", "low": "1360.50", "close": "1361.50", "average": "1364.7993", "volume": "194882", "turnover": "265977302.75", "trades": "2534" }, { "date": "2023-03-06", "bid": "1352.50", "ask": "1353.00", "open": "1363.00", "high": "1366.00", "low": "1349.50", "close": "1353.00", "average": "1356.9638", "volume": "237795", "turnover": "322689558", "trades": "3674" }, { "date": "2023-03-07", "bid": "1377.50", "ask": "1378.50", "open": "1354.00", "high": "1382.50", "low": "1352.00", "close": "1376.00", "average": "1372.82", "volume": "411250", "turnover": "564569258.5", "trades": "4677" }, { "date": "2023-03-08", "bid": "1368.50", "ask": "1369.00", "open": "1376.00", "high": "1386.00", "low": "1365.00", "close": "1369.00", "average": "1373.6178", "volume": "269989", "turnover": "370863510.5", "trades": "3458" }, { "date": "2023-03-09", "bid": "1388.50", "ask": "1389.00", "open": "1372.50", "high": "1397.00", "low": "1370.00", "close": "1387.00", "average": "1387.2591", "volume": "318935", "turnover": "442459435.75", "trades": "4185" }, { "date": "2023-03-10", "bid": "1374.50", "ask": "1375.50", "open": "1380.50", "high": "1394.50", "low": "1366.00", "close": "1376.50", "average": "1378.0325", "volume": "297936", "turnover": "410565141.5", "trades": "4243" }, { "date": "2023-03-13", "bid": "1379.50", "ask": "1380.00", "open": "1375.00", "high": "1404.50", "low": "1364.00", "close": "1378.00", "average": "1384.0326", "volume": "393887", "turnover": "545163180", "trades": "5768" }, { "date": "2023-03-14", "bid": "1360.50", "ask": "1361.00", "open": "1380.00", "high": "1390.00", "low": "1356.50", "close": "1361.50", "average": "1366.13", "volume": "311633", "turnover": "425733450.5", "trades": "4171" }, { "date": "2023-03-15", "bid": "1366.00", "ask": "1367.00", "open": "1358.50", "high": "1385.00", "low": "1356.50", "close": "1365.50", "average": "1370.6983", "volume": "457062", "turnover": "626606525.75", "trades": "5662" }, { "date": "2023-03-16", "bid": "1378.50", "ask": "1379.00", "open": "1362.50", "high": "1383.00", "low": "1359.50", "close": "1378.50", "average": "1373.8286", "volume": "380065", "turnover": "522141710.52", "trades": "4759" }, { "date": "2023-03-17", "bid": "1377.50", "ask": "1378.00", "open": "1383.50", "high": "1391.00", "low": "1369.50", "close": "1377.00", "average": "1381.0886", "volume": "412890", "turnover": "570246842.25", "trades": "4824" }, { "date": "2023-03-20", "bid": "1377.50", "ask": "1378.00", "open": "1380.00", "high": "1385.00", "low": "1367.00", "close": "1378.00", "average": "1375.993", "volume": "304976", "turnover": "419650439", "trades": "3899" }, { "date": "2023-03-21", "bid": "1378.50", "ask": "1379.50", "open": "1381.00", "high": "1389.00", "low": "1368.50", "close": "1378.50", "average": "1376.4211", "volume": "260341", "turnover": "358338394.5", "trades": "3746" }, { "date": "2023-03-22", "bid": "1391.50", "ask": "1392.00", "open": "1381.00", "high": "1394.50", "low": "1367.50", "close": "1392.00", "average": "1384.3214", "volume": "229757", "turnover": "318053698", "trades": "2868" }, { "date": "2023-03-23", "bid": "1392.00", "ask": "1392.50", "open": "1385.00", "high": "1399.50", "low": "1374.00", "close": "1394.00", "average": "1389.8979", "volume": "182737", "turnover": "253985633", "trades": "2418" }, { "date": "2023-03-24", "bid": "1412.50", "ask": "1413.00", "open": "1394.00", "high": "1414.50", "low": "1391.50", "close": "1412.50", "average": "1407.4747", "volume": "269814", "turnover": "379756851.25", "trades": "3689" }, { "date": "2023-03-27", "bid": "1439.00", "ask": "1439.50", "open": "1417.00", "high": "1445.50", "low": "1416.50", "close": "1439.00", "average": "1435.0141", "volume": "298286", "turnover": "428046662.25", "trades": "3972" }, { "date": "2023-03-28", "bid": "1424.00", "ask": "1425.00", "open": "1437.50", "high": "1441.50", "low": "1423.50", "close": "1426.00", "average": "1431.876", "volume": "236061", "turnover": "338010589.5", "trades": "3443" }, { "date": "2023-03-29", "bid": "1430.00", "ask": "1431.00", "open": "1426.00", "high": "1438.00", "low": "1424.50", "close": "1431.50", "average": "1432.3033", "volume": "187971", "turnover": "269225853.75", "trades": "2519" }, { "date": "2023-03-30", "bid": "1430.50", "ask": "1431.50", "open": "1432.00", "high": "1445.00", "low": "1427.50", "close": "1431.50", "average": "1434.94", "volume": "322923", "turnover": "463342788", "trades": "3433" }, { "date": "2023-03-31", "bid": "1444.00", "ask": "1444.50", "open": "1431.00", "high": "1453.50", "low": "1429.00", "close": "1443.00", "average": "1446.0516", "volume": "247782", "turnover": "358305555", "trades": "2900" }, { "date": "2023-04-03", "bid": "1446.50", "ask": "1447.50", "open": "1448.00", "high": "1451.00", "low": "1431.00", "close": "1447.50", "average": "1443.1605", "volume": "179080", "turnover": "258441478", "trades": "2581" }, { "date": "2023-04-04", "bid": "1446.00", "ask": "1447.00", "open": "1458.00", "high": "1463.50", "low": "1445.50", "close": "1449.50", "average": "1451.8408", "volume": "258402", "turnover": "375202568", "trades": "2863" }, { "date": "2023-04-05", "bid": "1496.50", "ask": "1497.50", "open": "1449.50", "high": "1503.00", "low": "1445.00", "close": "1496.00", "average": "1483.1448", "volume": "504633", "turnover": "748441964.25", "trades": "5356" }, { "date": "2023-04-06", "bid": "1519.00", "ask": "1520.00", "open": "1508.00", "high": "1524.00", "low": "1506.50", "close": "1522.00", "average": "1517.7241", "volume": "152499", "turnover": "231451398.75", "trades": "2021" }, { "date": "2023-04-11", "bid": "1510.50", "ask": "1511.00", "open": "1533.50", "high": "1537.00", "low": "1509.00", "close": "1511.50", "average": "1516.9461", "volume": "287777", "turnover": "436542140.5", "trades": "4415" }, { "date": "2023-04-12", "bid": "1523.00", "ask": "1524.00", "open": "1510.50", "high": "1529.50", "low": "1504.00", "close": "1523.00", "average": "1521.0337", "volume": "349768", "turnover": "532021219", "trades": "5057" }, { "date": "2023-04-13", "bid": "1531.50", "ask": "1532.00", "open": "1526.00", "high": "1539.00", "low": "1522.00", "close": "1533.50", "average": "1530.3783", "volume": "361967", "turnover": "553947765.5", "trades": "4310" }, { "date": "2023-04-14", "bid": "1525.50", "ask": "1526.50", "open": "1533.50", "high": "1539.00", "low": "1525.00", "close": "1526.50", "average": "1530.6948", "volume": "290819", "turnover": "445158185.25", "trades": "3895" }, { "date": "2023-04-17", "bid": "1516.50", "ask": "1517.50", "open": "1526.50", "high": "1531.00", "low": "1515.00", "close": "1519.00", "average": "1523.0204", "volume": "241807", "turnover": "368277298.25", "trades": "3497" }, { "date": "2023-04-18", "bid": "1541.50", "ask": "1542.50", "open": "1529.50", "high": "1582.00", "low": "1522.00", "close": "1542.50", "average": "1550.8097", "volume": "492924", "turnover": "764421971.5", "trades": "8146" }, { "date": "2023-04-19", "bid": "1541.00", "ask": "1541.50", "open": "1542.50", "high": "1549.50", "low": "1536.50", "close": "1542.00", "average": "1542.3145", "volume": "261362", "turnover": "403102804.75", "trades": "3764" }, { "date": "2023-04-20", "bid": "1542.00", "ask": "1542.50", "open": "1542.00", "high": "1549.00", "low": "1536.50", "close": "1540.00", "average": "1542.8412", "volume": "323754", "turnover": "499502650", "trades": "3513" }, { "date": "2023-04-21", "bid": "1559.00", "ask": "1559.50", "open": "1543.50", "high": "1566.00", "low": "1542.50", "close": "1559.00", "average": "1558.327", "volume": "322698", "turnover": "502875615.5", "trades": "3829" }, { "date": "2023-04-24", "bid": "1555.50", "ask": "1556.00", "open": "1559.00", "high": "1566.00", "low": "1549.00", "close": "1555.00", "average": "1555.7828", "volume": "278161", "turnover": "425222984.15", "trades": "2901" }, { "date": "2023-04-25", "bid": "1570.50", "ask": "1572.00", "open": "1555.00", "high": "1574.00", "low": "1548.50", "close": "1570.00", "average": "1564.8625", "volume": "286228", "turnover": "447974282", "trades": "4351" }, { "date": "2023-04-26", "bid": "1521.00", "ask": "1522.00", "open": "1560.00", "high": "1564.00", "low": "1517.00", "close": "1522.50", "average": "1539.3741", "volume": "345981", "turnover": "532601691.5", "trades": "4639" }, { "date": "2023-04-27", "bid": "1515.00", "ask": "1516.50", "open": "1530.00", "high": "1562.50", "low": "1511.00", "close": "1516.50", "average": "1529.1789", "volume": "405775", "turnover": "620500616.5", "trades": "6836" }, { "date": "2023-04-28", "bid": "1510.00", "ask": "1511.00", "open": "1516.00", "high": "1523.50", "low": "1496.00", "close": "1511.00", "average": "1508.9215", "volume": "315021", "turnover": "475342243.5", "trades": "4621" }, { "date": "2023-05-02", "bid": "1516.00", "ask": "1517.00", "open": "1509.00", "high": "1523.50", "low": "1500.50", "close": "1518.00", "average": "1514.7828", "volume": "292638", "turnover": "443276809.61", "trades": "3986" }, { "date": "2023-05-03", "bid": "1526.00", "ask": "1527.00", "open": "1523.00", "high": "1529.50", "low": "1513.50", "close": "1527.50", "average": "1523.3635", "volume": "190913", "turnover": "290828787", "trades": "3217" }, { "date": "2023-05-04", "bid": "1530.00", "ask": "1531.00", "open": "1527.50", "high": "1533.50", "low": "1515.50", "close": "1530.00", "average": "1524.3987", "volume": "207579", "turnover": "316433164.5", "trades": "2880" }, { "date": "2023-05-05", "bid": "1528.50", "ask": "1529.50", "open": "1524.50", "high": "1531.00", "low": "1506.00", "close": "1530.00", "average": "1518.5703", "volume": "197000", "turnover": "299158346.5", "trades": "3072" }, { "date": "2023-05-08", "bid": "1533.50", "ask": "1534.00", "open": "1529.00", "high": "1536.50", "low": "1521.00", "close": "1536.50", "average": "1529.9577", "volume": "158487", "turnover": "242475088", "trades": "2179" }, { "date": "2023-05-09", "bid": "1530.00", "ask": "1531.00", "open": "1535.00", "high": "1535.00", "low": "1513.00", "close": "1530.50", "average": "1524.6112", "volume": "227649", "turnover": "347076215.5", "trades": "3350" }, { "date": "2023-05-10", "bid": "1521.50", "ask": "1522.00", "open": "1524.00", "high": "1526.50", "low": "1513.00", "close": "1523.00", "average": "1521.953", "volume": "210531", "turnover": "320417306.75", "trades": "2910" }, { "date": "2023-05-11", "bid": "1542.50", "ask": "1543.00", "open": "1535.00", "high": "1550.00", "low": "1532.50", "close": "1541.00", "average": "1541.0694", "volume": "219204", "turnover": "337816660.25", "trades": "2829" }, { "date": "2023-05-12", "bid": "1550.50", "ask": "1551.50", "open": "1542.50", "high": "1561.50", "low": "1542.00", "close": "1551.00", "average": "1552.0161", "volume": "241209", "turnover": "374382050.04", "trades": "2827" }, { "date": "2023-05-15", "bid": "1554.00", "ask": "1555.00", "open": "1555.50", "high": "1564.50", "low": "1553.00", "close": "1556.50", "average": "1558.0545", "volume": "196345", "turnover": "305917445", "trades": "2544" }, { "date": "2023-05-16", "bid": "1566.00", "ask": "1566.50", "open": "1556.50", "high": "1568.50", "low": "1553.00", "close": "1566.50", "average": "1563.0632", "volume": "172372", "turnover": "269428066", "trades": "2768" }, { "date": "2023-05-17", "bid": "1582.00", "ask": "1583.00", "open": "1568.00", "high": "1583.00", "low": "1568.00", "close": "1581.00", "average": "1578.3951", "volume": "110415", "turnover": "174278939.5", "trades": "1630" }, { "date": "2023-05-19", "bid": "1580.50", "ask": "1581.50", "open": "1579.50", "high": "1585.00", "low": "1564.50", "close": "1580.50", "average": "1573.2425", "volume": "251204", "turnover": "395204481", "trades": "3698" }, { "date": "2023-05-22", "bid": "1582.50", "ask": "1583.50", "open": "1580.00", "high": "1586.00", "low": "1573.50", "close": "1581.50", "average": "1579.3371", "volume": "188836", "turnover": "296332975.75", "trades": "2533" }, { "date": "2023-05-23", "bid": "1584.00", "ask": "1584.50", "open": "1577.00", "high": "1603.50", "low": "1572.00", "close": "1584.50", "average": "1588.0582", "volume": "165983", "turnover": "263591161", "trades": "2754" }, { "date": "2023-05-24", "bid": "1557.50", "ask": "1558.00", "open": "1569.00", "high": "1578.00", "low": "1547.50", "close": "1558.00", "average": "1561.6716", "volume": "185858", "turnover": "290242891.75", "trades": "2916" }, { "date": "2023-05-25", "bid": "1553.00", "ask": "1553.50", "open": "1558.00", "high": "1573.50", "low": "1546.50", "close": "1553.00", "average": "1559.5731", "volume": "174014", "turnover": "271400841", "trades": "2774" }, { "date": "2023-05-26", "bid": "1572.00", "ask": "1572.50", "open": "1553.00", "high": "1575.50", "low": "1549.00", "close": "1570.00", "average": "1564.2834", "volume": "127472", "turnover": "199401793.5", "trades": "2196" }, { "date": "2023-05-29", "bid": "1565.00", "ask": "1565.50", "open": "1570.00", "high": "1577.50", "low": "1563.50", "close": "1567.00", "average": "1571.3099", "volume": "65477", "turnover": "102884661", "trades": "1465" }, { "date": "2023-05-30", "bid": "1554.00", "ask": "1555.00", "open": "1569.00", "high": "1591.50", "low": "1553.00", "close": "1555.50", "average": "1572.8134", "volume": "225578", "turnover": "354794073", "trades": "3329" }, { "date": "2023-05-31", "bid": "1577.00", "ask": "1578.00", "open": "1550.00", "high": "1586.00", "low": "1550.00", "close": "1575.50", "average": "1572.5423", "volume": "416309", "turnover": "654663503", "trades": "4072" }, { "date": "2023-06-01", "bid": "1583.00", "ask": "1583.50", "open": "1589.00", "high": "1592.50", "low": "1565.00", "close": "1581.50", "average": "1581.7396", "volume": "216230", "turnover": "342019543", "trades": "3292" }, { "date": "2023-06-02", "bid": "1579.50", "ask": "1580.50", "open": "1572.50", "high": "1580.50", "low": "1551.50", "close": "1579.00", "average": "1566.1747", "volume": "251525", "turnover": "393785827.5", "trades": "4005" }, { "date": "2023-06-05", "bid": "1591.00", "ask": "1592.00", "open": "1579.00", "high": "1595.50", "low": "1574.00", "close": "1590.50", "average": "1588.6557", "volume": "159804", "turnover": "253873542.5", "trades": "2778" }, { "date": "2023-06-07", "bid": "1593.50", "ask": "1594.50", "open": "1590.50", "high": "1605.50", "low": "1578.00", "close": "1591.50", "average": "1593.9772", "volume": "212604", "turnover": "338886429.25", "trades": "3163" }, { "date": "2023-06-08", "bid": "1590.50", "ask": "1591.50", "open": "1590.00", "high": "1597.50", "low": "1581.00", "close": "1592.00", "average": "1589.492", "volume": "217983", "turnover": "346482224.5", "trades": "3051" }, { "date": "2023-06-09", "bid": "1598.50", "ask": "1599.00", "open": "1600.00", "high": "1614.00", "low": "1594.50", "close": "1598.00", "average": "1602.4983", "volume": "199731", "turnover": "320068920.5", "trades": "3032" }, { "date": "2023-06-12", "bid": "1597.50", "ask": "1598.00", "open": "1610.00", "high": "1613.50", "low": "1580.00", "close": "1597.00", "average": "1596.928", "volume": "212372", "turnover": "339147869.39", "trades": "3459" }, { "date": "2023-06-13", "bid": "1591.50", "ask": "1592.50", "open": "1589.00", "high": "1595.00", "low": "1572.50", "close": "1590.50", "average": "1586.9257", "volume": "250330", "turnover": "397255075.75", "trades": "4433" }, { "date": "2023-06-14", "bid": "1562.00", "ask": "1562.50", "open": "1585.50", "high": "1590.50", "low": "1559.00", "close": "1563.00", "average": "1570.9276", "volume": "275248", "turnover": "432396546", "trades": "3639" }, { "date": "2023-06-15", "bid": "1584.00", "ask": "1585.00", "open": "1562.00", "high": "1587.50", "low": "1561.00", "close": "1584.50", "average": "1577.0559", "volume": "224576", "turnover": "354169801.5", "trades": "3419" }, { "date": "2023-06-16", "bid": "1604.00", "ask": "1605.00", "open": "1588.00", "high": "1612.00", "low": "1588.00", "close": "1604.00", "average": "1602.601", "volume": "261075", "turnover": "418399624", "trades": "3249" }, { "date": "2023-06-19", "bid": "1600.50", "ask": "1601.50", "open": "1605.00", "high": "1605.00", "low": "1594.00", "close": "1604.00", "average": "1601.2619", "volume": "247118", "turnover": "395556981.5", "trades": "2603" }, { "date": "2023-06-20", "bid": "1607.00", "ask": "1608.00", "open": "1603.00", "high": "1616.00", "low": "1600.50", "close": "1607.50", "average": "1610.9804", "volume": "250530", "turnover": "403181439", "trades": "3045" }, { "date": "2023-06-21", "bid": "1578.50", "ask": "1579.50", "open": "1601.00", "high": "1604.00", "low": "1575.00", "close": "1579.50", "average": "1585.8459", "volume": "268575", "turnover": "425918549.5", "trades": "3939" }, { "date": "2023-06-22", "bid": "1576.00", "ask": "1577.00", "open": "1565.50", "high": "1577.50", "low": "1546.50", "close": "1577.50", "average": "1561.6842", "volume": "227966", "turnover": "356009627", "trades": "3902" }, { "date": "2023-06-26", "bid": "1539.50", "ask": "1540.00", "open": "1555.00", "high": "1563.00", "low": "1531.00", "close": "1540.00", "average": "1546.0386", "volume": "219842", "turnover": "339891494", "trades": "3012" }, { "date": "2023-06-27", "bid": "1526.00", "ask": "1527.00", "open": "1540.50", "high": "1542.50", "low": "1525.00", "close": "1528.50", "average": "1533.616", "volume": "201633", "turnover": "309226165", "trades": "2699" }, { "date": "2023-06-28", "bid": "1535.50", "ask": "1536.50", "open": "1538.00", "high": "1548.00", "low": "1527.50", "close": "1536.50", "average": "1538.3857", "volume": "178387", "turnover": "274428005.5", "trades": "2510" }, { "date": "2023-06-29", "bid": "1539.50", "ask": "1540.00", "open": "1526.50", "high": "1545.00", "low": "1526.50", "close": "1540.50", "average": "1535.5975", "volume": "151279", "turnover": "232304160.25", "trades": "2404" }, { "date": "2023-06-30", "bid": "1547.00", "ask": "1548.00", "open": "1540.50", "high": "1562.50", "low": "1535.00", "close": "1548.00", "average": "1549.5344", "volume": "246876", "turnover": "382562500", "trades": "2816" }, { "date": "2023-07-03", "bid": "1428.50", "ask": "1429.50", "open": "1526.50", "high": "1526.50", "low": "1423.00", "close": "1426.00", "average": "1459.6104", "volume": "902919", "turnover": "1317902061.25", "trades": "14700" }, { "date": "2023-07-04", "bid": "1459.50", "ask": "1460.50", "open": "1430.00", "high": "1468.00", "low": "1413.00", "close": "1458.50", "average": "1448.0642", "volume": "504285", "turnover": "730237646.75", "trades": "7815" }, { "date": "2023-07-05", "bid": "1469.50", "ask": "1470.00", "open": "1466.00", "high": "1480.00", "low": "1446.00", "close": "1469.00", "average": "1461.2494", "volume": "334593", "turnover": "488868407.72", "trades": "5616" }, { "date": "2023-07-06", "bid": "1436.50", "ask": "1437.00", "open": "1463.00", "high": "1471.00", "low": "1432.50", "close": "1439.00", "average": "1450.1003", "volume": "244821", "turnover": "355014841.75", "trades": "3511" }, { "date": "2023-07-07", "bid": "1407.00", "ask": "1408.00", "open": "1433.00", "high": "1440.50", "low": "1403.00", "close": "1409.50", "average": "1422.0697", "volume": "271630", "turnover": "386276479.62", "trades": "4260" }, { "date": "2023-07-10", "bid": "1412.00", "ask": "1412.50", "open": "1409.50", "high": "1419.00", "low": "1404.00", "close": "1414.50", "average": "1411.8216", "volume": "171146", "turnover": "241628025.75", "trades": "3021" }, { "date": "2023-07-11", "bid": "1391.50", "ask": "1392.00", "open": "1406.50", "high": "1406.50", "low": "1385.00", "close": "1393.00", "average": "1391.7365", "volume": "351829", "turnover": "489635898", "trades": "5948" }, { "date": "2023-07-12", "bid": "1389.00", "ask": "1390.00", "open": "1404.50", "high": "1414.00", "low": "1378.00", "close": "1390.00", "average": "1393.2466", "volume": "324736", "turnover": "452437284.5", "trades": "5635" }, { "date": "2023-07-13", "bid": "1382.50", "ask": "1383.50", "open": "1389.00", "high": "1397.00", "low": "1380.00", "close": "1383.50", "average": "1387.6113", "volume": "178286", "turnover": "247391002.5", "trades": "2928" }, { "date": "2023-07-14", "bid": "1387.00", "ask": "1388.00", "open": "1388.50", "high": "1421.00", "low": "1386.50", "close": "1389.00", "average": "1401.459", "volume": "265509", "turnover": "372100670.5", "trades": "3745" }, { "date": "2023-07-17", "bid": "1371.00", "ask": "1372.00", "open": "1385.00", "high": "1388.50", "low": "1369.50", "close": "1372.00", "average": "1374.7051", "volume": "174033", "turnover": "239244055.5", "trades": "2965" }, { "date": "2023-07-18", "bid": "1373.50", "ask": "1374.00", "open": "1372.00", "high": "1376.50", "low": "1362.50", "close": "1376.00", "average": "1371.3008", "volume": "218535", "turnover": "299677299.5", "trades": "3334" }, { "date": "2023-07-19", "bid": "1391.50", "ask": "1392.50", "open": "1374.50", "high": "1397.00", "low": "1366.50", "close": "1393.50", "average": "1390.266", "volume": "251972", "turnover": "350308024.5", "trades": "3082" }, { "date": "2023-07-20", "bid": "1421.00", "ask": "1421.50", "open": "1395.00", "high": "1421.50", "low": "1390.50", "close": "1421.50", "average": "1406.7945", "volume": "225838", "turnover": "317703787.5", "trades": "2722" }, { "date": "2023-07-21", "bid": "1436.50", "ask": "1437.00", "open": "1422.00", "high": "1441.50", "low": "1415.00", "close": "1438.00", "average": "1431.096", "volume": "183923", "turnover": "263211472.25", "trades": "2254" }, { "date": "2023-07-24", "bid": "1441.00", "ask": "1442.00", "open": "1442.50", "high": "1449.50", "low": "1431.00", "close": "1440.50", "average": "1440.9101", "volume": "124814", "turnover": "180294264.25", "trades": "2040" }, { "date": "2023-07-25", "bid": "1432.00", "ask": "1433.00", "open": "1430.00", "high": "1440.00", "low": "1419.00", "close": "1432.50", "average": "1428.8944", "volume": "143338", "turnover": "204827076", "trades": "2302" }, { "date": "2023-07-26", "bid": "1435.50", "ask": "1436.50", "open": "1440.00", "high": "1444.50", "low": "1426.00", "close": "1437.50", "average": "1436.3838", "volume": "169981", "turnover": "244158644", "trades": "2831" }, { "date": "2023-07-27", "bid": "1442.00", "ask": "1443.00", "open": "1445.00", "high": "1449.00", "low": "1427.00", "close": "1441.00", "average": "1439.6634", "volume": "178584", "turnover": "257100732.5", "trades": "2627" }, { "date": "2023-07-28", "bid": "1501.50", "ask": "1502.50", "open": "1457.50", "high": "1520.50", "low": "1457.00", "close": "1501.00", "average": "1501.1126", "volume": "499998", "turnover": "750843775.75", "trades": "6726" }, { "date": "2023-07-31", "bid": "1508.50", "ask": "1509.00", "open": "1500.50", "high": "1511.50", "low": "1491.00", "close": "1506.00", "average": "1504.0022", "volume": "144818", "turnover": "217807853.5", "trades": "2405" }, { "date": "2023-08-01", "bid": "1515.00", "ask": "1515.50", "open": "1509.00", "high": "1529.00", "low": "1509.00", "close": "1515.50", "average": "1519.0238", "volume": "158192", "turnover": "240297501.5", "trades": "2252" }, { "date": "2023-08-02", "bid": "1511.00", "ask": "1512.00", "open": "1502.00", "high": "1513.00", "low": "1482.50", "close": "1512.50", "average": "1499.1107", "volume": "205130", "turnover": "307511974", "trades": "2921" }, { "date": "2023-08-03", "bid": "1483.00", "ask": "1484.00", "open": "1504.50", "high": "1506.50", "low": "1465.00", "close": "1486.00", "average": "1481.0407", "volume": "307663", "turnover": "455659406.5", "trades": "4784" }, { "date": "2023-08-04", "bid": "1470.50", "ask": "1471.00", "open": "1488.00", "high": "1491.00", "low": "1461.00", "close": "1472.50", "average": "1478.9706", "volume": "226795", "turnover": "335422324.5", "trades": "2731" }, { "date": "2023-08-07", "bid": "1475.50", "ask": "1476.00", "open": "1472.00", "high": "1477.50", "low": "1464.50", "close": "1475.50", "average": "1472.1433", "volume": "152452", "turnover": "224430115.5", "trades": "2255" }, { "date": "2023-08-08", "bid": "1506.00", "ask": "1507.00", "open": "1477.50", "high": "1513.50", "low": "1473.50", "close": "1507.50", "average": "1495.9262", "volume": "250797", "turnover": "375175153", "trades": "3466" }, { "date": "2023-08-09", "bid": "1522.00", "ask": "1523.00", "open": "1513.50", "high": "1527.00", "low": "1507.50", "close": "1523.50", "average": "1517.7775", "volume": "242317", "turnover": "367783099.5", "trades": "3432" }, { "date": "2023-08-10", "bid": "1509.00", "ask": "1510.00", "open": "1521.00", "high": "1521.00", "low": "1501.00", "close": "1509.50", "average": "1507.6959", "volume": "234830", "turnover": "354055543", "trades": "3292" }, { "date": "2023-08-11", "bid": "1516.50", "ask": "1517.50", "open": "1509.50", "high": "1520.00", "low": "1498.00", "close": "1518.00", "average": "1511.2874", "volume": "183793", "turnover": "277764153.5", "trades": "2500" }, { "date": "2023-08-14", "bid": "1524.00", "ask": "1524.50", "open": "1522.00", "high": "1528.00", "low": "1513.00", "close": "1524.50", "average": "1522.9569", "volume": "374737", "turnover": "570706068", "trades": "4372" }, { "date": "2023-08-15", "bid": "1503.50", "ask": "1504.50", "open": "1526.00", "high": "1530.00", "low": "1497.00", "close": "1505.50", "average": "1506.0565", "volume": "334985", "turnover": "504505727", "trades": "4111" }, { "date": "2023-08-16", "bid": "1512.50", "ask": "1513.50", "open": "1506.00", "high": "1518.00", "low": "1488.50", "close": "1513.00", "average": "1503.6952", "volume": "199937", "turnover": "300644387.75", "trades": "3337" }, { "date": "2023-08-17", "bid": "1509.50", "ask": "1511.00", "open": "1519.00", "high": "1520.50", "low": "1500.00", "close": "1511.50", "average": "1508.2201", "volume": "256780", "turnover": "387280690.5", "trades": "4221" }, { "date": "2023-08-18", "bid": "1502.00", "ask": "1502.50", "open": "1508.50", "high": "1508.50", "low": "1488.50", "close": "1503.00", "average": "1499.6824", "volume": "339536", "turnover": "509196168", "trades": "5138" }, { "date": "2023-08-21", "bid": "1501.50", "ask": "1502.50", "open": "1503.00", "high": "1519.00", "low": "1499.50", "close": "1504.50", "average": "1508.2213", "volume": "180691", "turnover": "274334594", "trades": "2616" }, { "date": "2023-08-22", "bid": "1504.00", "ask": "1505.00", "open": "1505.00", "high": "1513.00", "low": "1497.00", "close": "1506.50", "average": "1504.4997", "volume": "198170", "turnover": "298140430.5", "trades": "2599" }, { "date": "2023-08-23", "bid": "1506.00", "ask": "1506.50", "open": "1504.50", "high": "1518.00", "low": "1497.50", "close": "1507.50", "average": "1505.2087", "volume": "311339", "turnover": "468629950", "trades": "4721" }, { "date": "2023-08-24", "bid": "1506.00", "ask": "1506.50", "open": "1512.00", "high": "1514.50", "low": "1503.00", "close": "1507.00", "average": "1509.4727", "volume": "198222", "turnover": "299210630.25", "trades": "3398" }, { "date": "2023-08-25", "bid": "1494.50", "ask": "1495.50", "open": "1496.00", "high": "1505.00", "low": "1488.00", "close": "1495.50", "average": "1495.7154", "volume": "156999", "turnover": "234825569", "trades": "2709" }, { "date": "2023-08-28", "bid": "1506.00", "ask": "1506.50", "open": "1500.00", "high": "1509.00", "low": "1499.50", "close": "1504.00", "average": "1505.2715", "volume": "129208", "turnover": "194493338.5", "trades": "2158" }, { "date": "2023-08-29", "bid": "1500.00", "ask": "1501.00", "open": "1511.50", "high": "1521.50", "low": "1494.00", "close": "1500.50", "average": "1506.5736", "volume": "343463", "turnover": "517396696.25", "trades": "4407" }, { "date": "2023-08-30", "bid": "1492.00", "ask": "1492.50", "open": "1501.50", "high": "1508.00", "low": "1490.00", "close": "1492.00", "average": "1498.4443", "volume": "237720", "turnover": "356149803.5", "trades": "2866" }, { "date": "2023-08-31", "bid": "1495.00", "ask": "1496.00", "open": "1490.50", "high": "1506.00", "low": "1488.50", "close": "1495.00", "average": "1498.6996", "volume": "229990", "turnover": "344686057.25", "trades": "2763" }, { "date": "2023-09-01", "bid": "1499.50", "ask": "1500.00", "open": "1490.50", "high": "1503.50", "low": "1481.00", "close": "1499.00", "average": "1493.4163", "volume": "248993", "turnover": "371847739.25", "trades": "3195" }, { "date": "2023-09-04", "bid": "1499.50", "ask": "1500.50", "open": "1502.00", "high": "1511.50", "low": "1499.00", "close": "1499.00", "average": "1505.932", "volume": "175703", "turnover": "264595898", "trades": "2217" }, { "date": "2023-09-05", "bid": "1509.50", "ask": "1510.00", "open": "1498.00", "high": "1517.00", "low": "1495.00", "close": "1510.00", "average": "1507.8552", "volume": "247495", "turnover": "373186318", "trades": "3093" }, { "date": "2023-09-06", "bid": "1487.00", "ask": "1488.00", "open": "1496.00", "high": "1499.50", "low": "1479.50", "close": "1486.50", "average": "1488.0906", "volume": "298064", "turnover": "443533065.5", "trades": "3776" }, { "date": "2023-09-07", "bid": "1512.00", "ask": "1513.00", "open": "1486.00", "high": "1513.00", "low": "1478.50", "close": "1513.00", "average": "1498.7754", "volume": "278717", "turnover": "417945667.94", "trades": "3418" }, { "date": "2023-09-08", "bid": "1513.50", "ask": "1514.00", "open": "1513.00", "high": "1522.50", "low": "1506.50", "close": "1515.50", "average": "1515.187", "volume": "189653", "turnover": "287362178.5", "trades": "2552" }, { "date": "2023-09-11", "bid": "1470.50", "ask": "1471.00", "open": "1510.00", "high": "1515.50", "low": "1453.00", "close": "1468.50", "average": "1473.8129", "volume": "605726", "turnover": "892680545.5", "trades": "8062" }, { "date": "2023-09-12", "bid": "1495.00", "ask": "1495.50", "open": "1473.50", "high": "1497.00", "low": "1473.50", "close": "1496.00", "average": "1490.3858", "volume": "352351", "turnover": "525138932", "trades": "4975" }, { "date": "2023-09-13", "bid": "1486.00", "ask": "1487.00", "open": "1489.50", "high": "1497.00", "low": "1480.50", "close": "1486.00", "average": "1487.9595", "volume": "199534", "turnover": "296898445.5", "trades": "2783" }, { "date": "2023-09-14", "bid": "1509.50", "ask": "1510.00", "open": "1483.00", "high": "1511.00", "low": "1481.50", "close": "1509.50", "average": "1495.7813", "volume": "353629", "turnover": "529100625.5", "trades": "4735" }, { "date": "2023-09-15", "bid": "1527.50", "ask": "1528.00", "open": "1511.00", "high": "1539.00", "low": "1511.00", "close": "1529.00", "average": "1528.2133", "volume": "389434", "turnover": "595143630.5", "trades": "5184" }, { "date": "2023-09-18", "bid": "1494.00", "ask": "1495.00", "open": "1529.00", "high": "1539.00", "low": "1492.00", "close": "1494.50", "average": "1510.991", "volume": "341039", "turnover": "515214955.5", "trades": "4294" }, { "date": "2023-09-19", "bid": "1471.00", "ask": "1471.50", "open": "1485.00", "high": "1485.00", "low": "1466.50", "close": "1474.00", "average": "1473.1384", "volume": "363674", "turnover": "535742136", "trades": "5463" }, { "date": "2023-09-20", "bid": "1509.50", "ask": "1510.50", "open": "1498.50", "high": "1512.00", "low": "1491.50", "close": "1510.00", "average": "1505.776", "volume": "466721", "turnover": "702799976", "trades": "4951" }, { "date": "2023-09-21", "bid": "1510.50", "ask": "1511.50", "open": "1513.50", "high": "1532.50", "low": "1510.00", "close": "1511.00", "average": "1521.3563", "volume": "417191", "turnover": "634696154.5", "trades": "5871" }, { "date": "2023-09-22", "bid": "1517.00", "ask": "1518.00", "open": "1512.50", "high": "1544.00", "low": "1505.00", "close": "1520.50", "average": "1525.728", "volume": "308538", "turnover": "470743056.5", "trades": "4120" }, { "date": "2023-09-25", "bid": "1516.00", "ask": "1517.00", "open": "1530.00", "high": "1544.50", "low": "1505.50", "close": "1517.50", "average": "1521.8925", "volume": "315647", "turnover": "480380176.5", "trades": "4240" }, { "date": "2023-09-26", "bid": "1511.00", "ask": "1511.50", "open": "1519.00", "high": "1532.50", "low": "1508.00", "close": "1512.00", "average": "1517.149", "volume": "294920", "turnover": "447437597", "trades": "4139" }, { "date": "2023-09-27", "bid": "1501.00", "ask": "1501.50", "open": "1509.50", "high": "1521.50", "low": "1495.00", "close": "1501.00", "average": "1507.8406", "volume": "202194", "turnover": "304876746", "trades": "3106" }, { "date": "2023-09-28", "bid": "1478.50", "ask": "1479.00", "open": "1501.50", "high": "1508.00", "low": "1470.00", "close": "1478.00", "average": "1485.172", "volume": "263970", "turnover": "392046978.25", "trades": "4011" }, { "date": "2023-09-29", "bid": "1491.00", "ask": "1492.00", "open": "1481.50", "high": "1505.00", "low": "1480.50", "close": "1491.00", "average": "1494.0588", "volume": "328779", "turnover": "491215167", "trades": "4475" }, { "date": "2023-10-02", "bid": "1472.50", "ask": "1473.00", "open": "1485.50", "high": "1487.50", "low": "1463.50", "close": "1474.50", "average": "1473.8798", "volume": "277994", "turnover": "409730736.5", "trades": "4189" }, { "date": "2023-10-03", "bid": "1469.50", "ask": "1470.50", "open": "1474.00", "high": "1487.50", "low": "1468.50", "close": "1471.00", "average": "1479.1682", "volume": "202988", "turnover": "300253187.5", "trades": "3307" }, { "date": "2023-10-04", "bid": "1471.00", "ask": "1472.00", "open": "1469.50", "high": "1474.00", "low": "1456.00", "close": "1472.50", "average": "1467.8965", "volume": "165503", "turnover": "242940675.77", "trades": "2591" }, { "date": "2023-10-05", "bid": "1470.00", "ask": "1471.00", "open": "1472.50", "high": "1478.00", "low": "1462.00", "close": "1468.00", "average": "1469.351", "volume": "198135", "turnover": "291128384", "trades": "3054" }, { "date": "2023-10-06", "bid": "1476.50", "ask": "1477.00", "open": "1476.00", "high": "1485.50", "low": "1469.00", "close": "1477.50", "average": "1475.6553", "volume": "145350", "turnover": "214486501", "trades": "2291" }, { "date": "2023-10-09", "bid": "1466.00", "ask": "1467.00", "open": "1477.00", "high": "1481.50", "low": "1462.50", "close": "1467.50", "average": "1471.664", "volume": "178722", "turnover": "263018794", "trades": "2811" }, { "date": "2023-10-10", "bid": "1476.50", "ask": "1477.00", "open": "1473.50", "high": "1488.50", "low": "1470.50", "close": "1477.50", "average": "1478.7229", "volume": "286494", "turnover": "423645145.5", "trades": "3406" }, { "date": "2023-10-11", "bid": "1477.00", "ask": "1477.50", "open": "1479.00", "high": "1482.00", "low": "1467.50", "close": "1479.50", "average": "1477.2044", "volume": "317645", "turnover": "469226653.5", "trades": "3470" }, { "date": "2023-10-12", "bid": "1499.50", "ask": "1500.00", "open": "1483.00", "high": "1502.50", "low": "1479.00", "close": "1499.50", "average": "1495.324", "volume": "409998", "turnover": "613080151.5", "trades": "5549" }, { "date": "2023-10-13", "bid": "1480.50", "ask": "1481.50", "open": "1495.00", "high": "1496.50", "low": "1473.50", "close": "1482.50", "average": "1484.7429", "volume": "228045", "turnover": "338588118.5", "trades": "2801" }, { "date": "2023-10-16", "bid": "1476.50", "ask": "1477.50", "open": "1470.00", "high": "1478.00", "low": "1457.00", "close": "1477.00", "average": "1467.3314", "volume": "366356", "turnover": "537565653", "trades": "4420" }, { "date": "2023-10-17", "bid": "1513.50", "ask": "1514.50", "open": "1479.50", "high": "1514.00", "low": "1477.00", "close": "1513.50", "average": "1500.5164", "volume": "418754", "turnover": "628347256", "trades": "5427" }, { "date": "2023-10-18", "bid": "1440.00", "ask": "1441.00", "open": "1500.00", "high": "1510.00", "low": "1433.50", "close": "1440.50", "average": "1463.9302", "volume": "713146", "turnover": "1043998001", "trades": "10180" }, { "date": "2023-10-19", "bid": "1415.50", "ask": "1416.00", "open": "1428.00", "high": "1431.00", "low": "1408.00", "close": "1416.00", "average": "1421.3628", "volume": "371985", "turnover": "528727113.25", "trades": "5291" }, { "date": "2023-10-20", "bid": "1406.50", "ask": "1407.00", "open": "1410.00", "high": "1418.50", "low": "1399.00", "close": "1410.00", "average": "1408.2641", "volume": "334009", "turnover": "470371872.5", "trades": "4684" }, { "date": "2023-10-23", "bid": "1378.00", "ask": "1378.50", "open": "1417.00", "high": "1420.00", "low": "1377.50", "close": "1379.50", "average": "1391.8264", "volume": "529773", "turnover": "739089718", "trades": "6508" }, { "date": "2023-10-24", "bid": "1427.00", "ask": "1427.50", "open": "1390.50", "high": "1432.00", "low": "1383.50", "close": "1427.00", "average": "1409.2358", "volume": "327098", "turnover": "460960311", "trades": "4449" }, { "date": "2023-10-25", "bid": "1437.00", "ask": "1438.00", "open": "1433.50", "high": "1444.50", "low": "1424.50", "close": "1437.50", "average": "1435.2042", "volume": "240187", "turnover": "344717732.5", "trades": "4248" }, { "date": "2023-10-26", "bid": "1426.00", "ask": "1427.00", "open": "1426.00", "high": "1439.50", "low": "1421.50", "close": "1425.50", "average": "1429.9603", "volume": "296165", "turnover": "423504120.42", "trades": "3801" }, { "date": "2023-10-27", "bid": "1389.00", "ask": "1390.00", "open": "1416.00", "high": "1433.00", "low": "1384.00", "close": "1389.00", "average": "1405.2881", "volume": "350211", "turnover": "492112554.5", "trades": "4471" }, { "date": "2023-10-30", "bid": "1402.50", "ask": "1403.00", "open": "1389.00", "high": "1405.00", "low": "1387.50", "close": "1401.50", "average": "1397.9355", "volume": "195641", "turnover": "273492968.5", "trades": "2913" }, { "date": "2023-10-31", "bid": "1403.50", "ask": "1404.50", "open": "1404.50", "high": "1414.00", "low": "1400.00", "close": "1403.50", "average": "1405.7582", "volume": "139894", "turnover": "196650911.35", "trades": "2231" }, { "date": "2023-11-01", "bid": "1421.00", "ask": "1422.00", "open": "1410.00", "high": "1428.50", "low": "1409.00", "close": "1420.50", "average": "1420.2873", "volume": "165741", "turnover": "235399840", "trades": "2837" }, { "date": "2023-11-02", "bid": "1421.00", "ask": "1421.50", "open": "1420.00", "high": "1429.50", "low": "1415.00", "close": "1420.50", "average": "1423.1499", "volume": "201936", "turnover": "287394980.25", "trades": "2531" }, { "date": "2023-11-03", "bid": "1411.00", "ask": "1411.50", "open": "1417.00", "high": "1419.50", "low": "1409.50", "close": "1410.00", "average": "1412.5301", "volume": "144394", "turnover": "203960862", "trades": "1856" }, { "date": "2023-11-06", "bid": "1401.50", "ask": "1402.00", "open": "1402.00", "high": "1406.50", "low": "1391.50", "close": "1404.50", "average": "1399.885", "volume": "172524", "turnover": "241513499.5", "trades": "2906" }, { "date": "2023-11-07", "bid": "1393.50", "ask": "1394.50", "open": "1398.00", "high": "1399.00", "low": "1385.00", "close": "1396.00", "average": "1392.7727", "volume": "202838", "turnover": "282503228.25", "trades": "3102" }, { "date": "2023-11-08", "bid": "1384.50", "ask": "1385.50", "open": "1396.00", "high": "1407.50", "low": "1385.00", "close": "1385.00", "average": "1393.7203", "volume": "219205", "turnover": "305508309", "trades": "3155" }, { "date": "2023-11-09", "bid": "1407.50", "ask": "1408.50", "open": "1439.50", "high": "1439.50", "low": "1392.00", "close": "1407.00", "average": "1413.4808", "volume": "547640", "turnover": "774087511", "trades": "7833" }, { "date": "2023-11-10", "bid": "1363.50", "ask": "1364.00", "open": "1404.00", "high": "1405.00", "low": "1352.00", "close": "1364.50", "average": "1375.0975", "volume": "546865", "turnover": "751980112.5", "trades": "7141" }, { "date": "2023-11-13", "bid": "1373.50", "ask": "1374.50", "open": "1374.00", "high": "1390.00", "low": "1363.00", "close": "1374.00", "average": "1376.5314", "volume": "346502", "turnover": "476970875.5", "trades": "4194" }, { "date": "2023-11-14", "bid": "1368.00", "ask": "1368.50", "open": "1381.00", "high": "1386.00", "low": "1365.50", "close": "1368.50", "average": "1373.8526", "volume": "387783", "turnover": "532780083.5", "trades": "4798" }, { "date": "2023-11-15", "bid": "1334.50", "ask": "1335.50", "open": "1367.00", "high": "1371.50", "low": "1332.50", "close": "1335.00", "average": "1346.65", "volume": "669148", "turnover": "901106170.75", "trades": "9182" }, { "date": "2023-11-16", "bid": "1348.50", "ask": "1349.00", "open": "1330.00", "high": "1349.50", "low": "1329.00", "close": "1349.50", "average": "1341.8799", "volume": "473641", "turnover": "636180079", "trades": "6261" }, { "date": "2023-11-17", "bid": "1352.00", "ask": "1353.00", "open": "1359.00", "high": "1366.50", "low": "1347.00", "close": "1353.50", "average": "1356.6495", "volume": "282839", "turnover": "383712937.5", "trades": "3748" }, { "date": "2023-11-20", "bid": "1330.50", "ask": "1331.00", "open": "1344.50", "high": "1344.50", "low": "1321.00", "close": "1330.50", "average": "1330.4875", "volume": "428493", "turnover": "572763308", "trades": "5768" }, { "date": "2023-11-21", "bid": "1336.50", "ask": "1337.50", "open": "1330.00", "high": "1339.50", "low": "1325.00", "close": "1339.50", "average": "1331.5981", "volume": "383050", "turnover": "510069776.5", "trades": "5296" }, { "date": "2023-11-22", "bid": "1333.50", "ask": "1334.00", "open": "1347.50", "high": "1348.50", "low": "1332.50", "close": "1333.00", "average": "1337.9891", "volume": "424944", "turnover": "568570378.25", "trades": "6188" }, { "date": "2023-11-23", "bid": "1350.00", "ask": "1350.50", "open": "1330.00", "high": "1352.00", "low": "1325.50", "close": "1352.00", "average": "1343.5015", "volume": "320472", "turnover": "430553030.25", "trades": "3533" }, { "date": "2023-11-24", "bid": "1350.50", "ask": "1351.50", "open": "1352.50", "high": "1356.50", "low": "1344.50", "close": "1351.00", "average": "1348.5112", "volume": "230328", "turnover": "310599880", "trades": "2872" }, { "date": "2023-11-27", "bid": "1330.00", "ask": "1331.00", "open": "1350.50", "high": "1353.00", "low": "1328.00", "close": "1331.50", "average": "1335.7624", "volume": "304561", "turnover": "406819645", "trades": "4102" }, { "date": "2023-11-28", "bid": "1310.00", "ask": "1310.50", "open": "1325.00", "high": "1326.50", "low": "1309.50", "close": "1311.50", "average": "1314.6508", "volume": "344354", "turnover": "452706446.75", "trades": "4851" }, { "date": "2023-11-29", "bid": "1326.00", "ask": "1327.00", "open": "1312.00", "high": "1336.50", "low": "1305.00", "close": "1326.50", "average": "1325.7072", "volume": "398243", "turnover": "527953593", "trades": "5442" }, { "date": "2023-11-30", "bid": "1343.50", "ask": "1344.00", "open": "1331.50", "high": "1348.50", "low": "1318.50", "close": "1340.50", "average": "1338.3549", "volume": "534330", "turnover": "715118657.75", "trades": "4518" }, { "date": "2023-12-01", "bid": "1350.50", "ask": "1351.50", "open": "1350.00", "high": "1367.50", "low": "1344.00", "close": "1348.50", "average": "1352.3759", "volume": "427149", "turnover": "577667868.25", "trades": "4559" }, { "date": "2023-12-04", "bid": "1358.00", "ask": "1359.00", "open": "1344.50", "high": "1361.50", "low": "1342.00", "close": "1361.50", "average": "1355.0403", "volume": "314677", "turnover": "426399329.5", "trades": "3816" }, { "date": "2023-12-05", "bid": "1348.00", "ask": "1348.50", "open": "1360.00", "high": "1360.00", "low": "1337.00", "close": "1347.50", "average": "1347.30", "volume": "338298", "turnover": "455789160.5", "trades": "4347" }, { "date": "2023-12-06", "bid": "1341.00", "ask": "1342.00", "open": "1350.00", "high": "1359.00", "low": "1340.50", "close": "1342.50", "average": "1348.9714", "volume": "371531", "turnover": "501183364.75", "trades": "4637" }, { "date": "2023-12-07", "bid": "1326.00", "ask": "1326.50", "open": "1338.50", "high": "1344.00", "low": "1318.50", "close": "1326.00", "average": "1330.7667", "volume": "376886", "turnover": "501551511.25", "trades": "5428" }, { "date": "2023-12-08", "bid": "1330.00", "ask": "1330.50", "open": "1327.00", "high": "1339.50", "low": "1325.00", "close": "1331.00", "average": "1331.442", "volume": "339198", "turnover": "451622927.5", "trades": "4559" }, { "date": "2023-12-11", "bid": "1334.00", "ask": "1335.00", "open": "1331.00", "high": "1337.50", "low": "1326.50", "close": "1336.00", "average": "1333.8839", "volume": "374900", "turnover": "500071782.5", "trades": "3842" }, { "date": "2023-12-12", "bid": "1338.50", "ask": "1339.50", "open": "1335.50", "high": "1355.00", "low": "1330.50", "close": "1340.00", "average": "1345.8462", "volume": "389880", "turnover": "524721422", "trades": "5021" }, { "date": "2023-12-13", "bid": "1363.50", "ask": "1364.50", "open": "1341.00", "high": "1374.50", "low": "1340.00", "close": "1362.00", "average": "1362.5306", "volume": "569153", "turnover": "775486028.5", "trades": "5755" }, { "date": "2023-12-14", "bid": "1359.00", "ask": "1359.50", "open": "1365.00", "high": "1388.00", "low": "1353.50", "close": "1361.50", "average": "1367.3757", "volume": "656107", "turnover": "897147798.25", "trades": "7385" }, { "date": "2023-12-15", "bid": "1330.50", "ask": "1331.50", "open": "1360.00", "high": "1363.00", "low": "1328.50", "close": "1332.00", "average": "1338.5131", "volume": "788348", "turnover": "1055210461.5", "trades": "9519" }, { "date": "2023-12-18", "bid": "1343.50", "ask": "1344.00", "open": "1332.00", "high": "1344.50", "low": "1329.50", "close": "1344.00", "average": "1338.3994", "volume": "518268", "turnover": "697407054.5", "trades": "5079" }, { "date": "2023-12-19", "bid": "1345.00", "ask": "1345.50", "open": "1346.00", "high": "1351.00", "low": "1338.00", "close": "1347.00", "average": "1345.3197", "volume": "475041", "turnover": "639080520.5", "trades": "5272" }, { "date": "2023-12-20", "bid": "1351.00", "ask": "1352.00", "open": "1344.00", "high": "1361.00", "low": "1338.50", "close": "1352.50", "average": "1353.2239", "volume": "644932", "turnover": "872739975.5", "trades": "6658" }, { "date": "2023-12-21", "bid": "1349.00", "ask": "1350.00", "open": "1344.50", "high": "1357.50", "low": "1343.50", "close": "1348.50", "average": "1351.3534", "volume": "319377", "turnover": "431591186", "trades": "4087" }, { "date": "2023-12-22", "bid": "1335.50", "ask": "1336.50", "open": "1338.00", "high": "1344.00", "low": "1332.50", "close": "1337.50", "average": "1337.6925", "volume": "418752", "turnover": "560161256.5", "trades": "5535" }, { "date": "2023-12-27", "bid": "1337.00", "ask": "1337.50", "open": "1338.00", "high": "1357.00", "low": "1335.00", "close": "1338.00", "average": "1345.5984", "volume": "477406", "turnover": "642397494.5", "trades": "6467" }, { "date": "2023-12-28", "bid": "1348.00", "ask": "1348.50", "open": "1347.00", "high": "1350.00", "low": "1342.50", "close": "1348.50", "average": "1346.3858", "volume": "282443", "turnover": "380277061", "trades": "3796" }, { "date": "2023-12-29", "bid": "1351.00", "ask": "1351.50", "open": "1347.50", "high": "1359.00", "low": "1344.50", "close": "1353.50", "average": "1353.4402", "volume": "312094", "turnover": "422403513", "trades": "3773" }, { "date": "2024-01-02", "bid": "1389.00", "ask": "1390.00", "open": "1365.50", "high": "1399.50", "low": "1355.50", "close": "1390.00", "average": "1376.4258", "volume": "406737", "turnover": "559828903", "trades": "5175" }, { "date": "2024-01-03", "bid": "1399.50", "ask": "1400.00", "open": "1387.00", "high": "1402.00", "low": "1378.00", "close": "1399.50", "average": "1393.094", "volume": "385757", "turnover": "537404370.5", "trades": "5165" }, { "date": "2024-01-04", "bid": "1416.00", "ask": "1416.50", "open": "1401.00", "high": "1420.50", "low": "1399.50", "close": "1415.50", "average": "1411.6585", "volume": "279335", "turnover": "394324028.5", "trades": "3468" }, { "date": "2024-01-05", "bid": "1409.50", "ask": "1410.50", "open": "1409.50", "high": "1413.50", "low": "1402.50", "close": "1410.50", "average": "1410.5356", "volume": "100479", "turnover": "141730251.25", "trades": "1393" }, { "date": "2024-01-08", "bid": "1407.50", "ask": "1408.00", "open": "1410.50", "high": "1413.00", "low": "1399.00", "close": "1407.50", "average": "1405.5492", "volume": "429897", "turnover": "604241245", "trades": "4280" }, { "date": "2024-01-09", "bid": "1422.50", "ask": "1423.00", "open": "1413.50", "high": "1428.50", "low": "1413.00", "close": "1423.50", "average": "1423.4055", "volume": "243794", "turnover": "347033159.75", "trades": "3358" }, { "date": "2024-01-10", "bid": "1422.00", "ask": "1422.50", "open": "1417.50", "high": "1426.00", "low": "1411.00", "close": "1421.00", "average": "1419.3169", "volume": "292588", "turnover": "415273504.25", "trades": "3835" }, { "date": "2024-01-11", "bid": "1422.50", "ask": "1423.50", "open": "1425.00", "high": "1436.00", "low": "1417.00", "close": "1423.00", "average": "1425.9601", "volume": "302171", "turnover": "430877627", "trades": "3885" }, { "date": "2024-01-12", "bid": "1423.00", "ask": "1423.50", "open": "1423.00", "high": "1426.00", "low": "1417.50", "close": "1423.50", "average": "1422.9394", "volume": "245666", "turnover": "349567835", "trades": "3246" }, { "date": "2024-01-15", "bid": "1425.00", "ask": "1425.50", "open": "1428.50", "high": "1429.00", "low": "1418.50", "close": "1424.50", "average": "1423.0174", "volume": "125550", "turnover": "178657496.75", "trades": "1952" }, { "date": "2024-01-16", "bid": "1405.50", "ask": "1406.00", "open": "1417.00", "high": "1417.50", "low": "1381.50", "close": "1404.50", "average": "1399.4847", "volume": "399360", "turnover": "558898210", "trades": "6178" }, { "date": "2024-01-17", "bid": "1392.00", "ask": "1392.50", "open": "1395.00", "high": "1402.00", "low": "1381.00", "close": "1392.00", "average": "1389.6655", "volume": "312124", "turnover": "433746211", "trades": "4083" }, { "date": "2024-01-18", "bid": "1390.00", "ask": "1390.50", "open": "1384.00", "high": "1391.50", "low": "1377.00", "close": "1388.50", "average": "1383.6091", "volume": "256588", "turnover": "355017133", "trades": "3413" }, { "date": "2024-01-19", "bid": "1399.00", "ask": "1400.00", "open": "1390.50", "high": "1415.50", "low": "1390.50", "close": "1397.50", "average": "1402.9331", "volume": "248238", "turnover": "348262138.5", "trades": "3405" }, { "date": "2024-01-22", "bid": "1408.00", "ask": "1409.00", "open": "1397.50", "high": "1450.50", "low": "1391.00", "close": "1408.00", "average": "1412.586", "volume": "794643", "turnover": "1122230653.5", "trades": "9719" }, { "date": "2024-01-23", "bid": "1390.50", "ask": "1391.00", "open": "1416.00", "high": "1417.50", "low": "1380.50", "close": "1391.00", "average": "1391.1703", "volume": "402693", "turnover": "560207957.75", "trades": "5356" }, { "date": "2024-01-24", "bid": "1392.00", "ask": "1392.50", "open": "1392.00", "high": "1400.50", "low": "1381.00", "close": "1390.00", "average": "1390.1541", "volume": "306445", "turnover": "426007422.5", "trades": "3154" }, { "date": "2024-01-25", "bid": "1391.00", "ask": "1391.50", "open": "1389.50", "high": "1394.00", "low": "1376.00", "close": "1390.50", "average": "1385.2128", "volume": "346287", "turnover": "479678742.25", "trades": "4193" }, { "date": "2024-01-26", "bid": "1402.50", "ask": "1403.00", "open": "1394.50", "high": "1416.00", "low": "1394.50", "close": "1404.00", "average": "1407.782", "volume": "317609", "turnover": "447121085.75", "trades": "3913" }, { "date": "2024-01-29", "bid": "1407.00", "ask": "1408.00", "open": "1404.00", "high": "1414.00", "low": "1399.50", "close": "1406.00", "average": "1408.374", "volume": "175224", "turnover": "246782465.5", "trades": "2371" }, { "date": "2024-01-30", "bid": "1401.00", "ask": "1402.00", "open": "1403.00", "high": "1412.00", "low": "1398.50", "close": "1401.00", "average": "1403.8435", "volume": "168718", "turnover": "236858033.25", "trades": "2331" }, { "date": "2024-01-31", "bid": "1392.50", "ask": "1393.00", "open": "1401.50", "high": "1404.00", "low": "1389.50", "close": "1393.00", "average": "1394.8949", "volume": "233583", "turnover": "325816688", "trades": "2655" }, { "date": "2024-02-01", "bid": "1379.00", "ask": "1379.50", "open": "1394.00", "high": "1398.50", "low": "1378.50", "close": "1379.50", "average": "1386.7929", "volume": "224446", "turnover": "311259304.5", "trades": "3191" }, { "date": "2024-02-02", "bid": "1380.00", "ask": "1380.50", "open": "1389.50", "high": "1395.00", "low": "1377.00", "close": "1380.00", "average": "1383.8209", "volume": "207630", "turnover": "287323687.25", "trades": "2943" }, { "date": "2024-02-05", "bid": "1387.00", "ask": "1387.50", "open": "1379.50", "high": "1391.00", "low": "1373.50", "close": "1386.50", "average": "1384.4536", "volume": "224049", "turnover": "310188031", "trades": "3219" }, { "date": "2024-02-06", "bid": "1403.00", "ask": "1404.00", "open": "1386.00", "high": "1406.50", "low": "1378.50", "close": "1401.50", "average": "1393.7631", "volume": "258907", "turnover": "360843706.5", "trades": "3280" }, { "date": "2024-02-07", "bid": "1394.50", "ask": "1395.00", "open": "1405.00", "high": "1416.00", "low": "1390.50", "close": "1396.00", "average": "1399.5504", "volume": "277720", "turnover": "388685045.25", "trades": "3226" }, { "date": "2024-02-08", "bid": "1313.00", "ask": "1313.50", "open": "1382.00", "high": "1389.00", "low": "1290.50", "close": "1312.50", "average": "1319.5485", "volume": "1674296", "turnover": "2209200070", "trades": "24887" }, { "date": "2024-02-09", "bid": "1305.00", "ask": "1306.00", "open": "1320.00", "high": "1329.50", "low": "1298.00", "close": "1306.00", "average": "1316.0087", "volume": "672581", "turnover": "885120603", "trades": "8889" }, { "date": "2024-02-12", "bid": "1268.00", "ask": "1269.00", "open": "1287.00", "high": "1294.00", "low": "1261.00", "close": "1268.00", "average": "1273.2461", "volume": "762095", "turnover": "970338671.25", "trades": "11044" }, { "date": "2024-02-13", "bid": "1291.50", "ask": "1292.00", "open": "1274.00", "high": "1299.00", "low": "1273.50", "close": "1292.00", "average": "1287.4877", "volume": "416191", "turnover": "537116754.25", "trades": "5327" }, { "date": "2024-02-14", "bid": "1296.00", "ask": "1297.00", "open": "1292.00", "high": "1299.50", "low": "1281.50", "close": "1298.00", "average": "1293.5334", "volume": "310910", "turnover": "402169855.29", "trades": "3860" }, { "date": "2024-02-15", "bid": "1308.00", "ask": "1308.50", "open": "1298.00", "high": "1310.50", "low": "1286.00", "close": "1308.50", "average": "1298.4578", "volume": "349821", "turnover": "454225476.5", "trades": "4314" }, { "date": "2024-02-16", "bid": "1338.50", "ask": "1339.00", "open": "1311.50", "high": "1344.50", "low": "1311.00", "close": "1340.00", "average": "1330.6716", "volume": "469990", "turnover": "625402002", "trades": "5143" }, { "date": "2024-02-19", "bid": "1377.00", "ask": "1377.50", "open": "1357.00", "high": "1391.00", "low": "1357.00", "close": "1377.50", "average": "1380.919", "volume": "408871", "turnover": "566017801.5", "trades": "5014" }, { "date": "2024-02-20", "bid": "1351.00", "ask": "1352.00", "open": "1370.50", "high": "1379.00", "low": "1349.00", "close": "1350.00", "average": "1359.9173", "volume": "328207", "turnover": "446343228.17", "trades": "3598" }, { "date": "2024-02-21", "bid": "1336.00", "ask": "1336.50", "open": "1343.00", "high": "1343.00", "low": "1330.50", "close": "1337.00", "average": "1336.8897", "volume": "365052", "turnover": "488027796.5", "trades": "3536" }, { "date": "2024-02-22", "bid": "1323.00", "ask": "1324.00", "open": "1325.00", "high": "1325.00", "low": "1297.00", "close": "1324.00", "average": "1311.3278", "volume": "454134", "turnover": "595519725.5", "trades": "5831" }, { "date": "2024-02-23", "bid": "1354.00", "ask": "1355.00", "open": "1324.00", "high": "1357.00", "low": "1322.00", "close": "1354.00", "average": "1340.6873", "volume": "431279", "turnover": "578840665", "trades": "4491" }, { "date": "2024-02-26", "bid": "1353.50", "ask": "1354.00", "open": "1353.00", "high": "1368.50", "low": "1351.00", "close": "1354.50", "average": "1359.1742", "volume": "155963", "turnover": "211980575", "trades": "2373" }, { "date": "2024-02-27", "bid": "1364.00", "ask": "1364.50", "open": "1350.50", "high": "1366.50", "low": "1347.00", "close": "1363.50", "average": "1359.9832", "volume": "211121", "turnover": "287121339.25", "trades": "2371" }, { "date": "2024-02-28", "bid": "1348.00", "ask": "1348.50", "open": "1364.00", "high": "1369.00", "low": "1347.50", "close": "1348.50", "average": "1354.1888", "volume": "278609", "turnover": "377287284.75", "trades": "2906" }, { "date": "2024-02-29", "bid": "1325.50", "ask": "1326.00", "open": "1348.50", "high": "1348.50", "low": "1323.50", "close": "1327.50", "average": "1336.3971", "volume": "377000", "turnover": "503821688", "trades": "4260" }, { "date": "2024-03-01", "bid": "1331.00", "ask": "1331.50", "open": "1326.00", "high": "1334.00", "low": "1322.50", "close": "1330.50", "average": "1329.1312", "volume": "252992", "turnover": "336259745", "trades": "3502" }, { "date": "2024-03-04", "bid": "1332.00", "ask": "1332.50", "open": "1326.50", "high": "1335.00", "low": "1324.00", "close": "1334.00", "average": "1330.4292", "volume": "205870", "turnover": "273898008.16", "trades": "2630" }, { "date": "2024-03-05", "bid": "1341.50", "ask": "1342.50", "open": "1335.50", "high": "1351.50", "low": "1332.50", "close": "1344.00", "average": "1343.2616", "volume": "321943", "turnover": "432456706.25", "trades": "3589" }, { "date": "2024-03-06", "bid": "1342.00", "ask": "1342.50", "open": "1344.00", "high": "1346.50", "low": "1328.50", "close": "1342.50", "average": "1339.464", "volume": "310640", "turnover": "416060507.9", "trades": "3875" }, { "date": "2024-03-07", "bid": "1353.00", "ask": "1354.00", "open": "1342.00", "high": "1354.50", "low": "1335.50", "close": "1353.00", "average": "1345.9395", "volume": "432628", "turnover": "582291196.25", "trades": "3782" }, { "date": "2024-03-08", "bid": "1350.00", "ask": "1351.00", "open": "1350.00", "high": "1355.50", "low": "1341.50", "close": "1350.00", "average": "1348.3364", "volume": "312797", "turnover": "421756258.5", "trades": "3652" }, { "date": "2024-03-11", "bid": "1378.00", "ask": "1379.00", "open": "1350.00", "high": "1380.00", "low": "1348.50", "close": "1378.00", "average": "1370.8979", "volume": "296870", "turnover": "406974626.5", "trades": "4115" }, { "date": "2024-03-12", "bid": "1380.50", "ask": "1381.00", "open": "1383.50", "high": "1390.00", "low": "1374.00", "close": "1381.00", "average": "1381.3489", "volume": "296318", "turnover": "409320541", "trades": "3750" }, { "date": "2024-03-13", "bid": "1382.00", "ask": "1382.50", "open": "1381.00", "high": "1388.50", "low": "1370.00", "close": "1381.50", "average": "1378.8182", "volume": "328300", "turnover": "452666638.5", "trades": "4508" }, { "date": "2024-03-14", "bid": "1384.00", "ask": "1385.00", "open": "1383.00", "high": "1390.00", "low": "1379.50", "close": "1384.00", "average": "1383.8629", "volume": "419838", "turnover": "580998212", "trades": "3830" }, { "date": "2024-03-15", "bid": "1370.50", "ask": "1371.00", "open": "1380.50", "high": "1396.00", "low": "1370.50", "close": "1370.50", "average": "1383.38", "volume": "356818", "turnover": "493614998.5", "trades": "4261" }, { "date": "2024-03-18", "bid": "1379.50", "ask": "1380.00", "open": "1370.00", "high": "1381.00", "low": "1365.50", "close": "1380.50", "average": "1372.5079", "volume": "180621", "turnover": "247909609.25", "trades": "3016" }, { "date": "2024-03-19", "bid": "1369.50", "ask": "1370.50", "open": "1377.50", "high": "1377.50", "low": "1361.50", "close": "1370.00", "average": "1368.7334", "volume": "232115", "turnover": "317703869.75", "trades": "3041" }, { "date": "2024-03-20", "bid": "1368.00", "ask": "1369.00", "open": "1365.50", "high": "1375.50", "low": "1364.00", "close": "1369.00", "average": "1369.6199", "volume": "151763", "turnover": "207857647.25", "trades": "1960" }, { "date": "2024-03-21", "bid": "1394.50", "ask": "1395.50", "open": "1363.00", "high": "1395.00", "low": "1361.50", "close": "1394.50", "average": "1383.8265", "volume": "305587", "turnover": "422878405", "trades": "3750" }, { "date": "2024-03-22", "bid": "1406.00", "ask": "1406.50", "open": "1392.00", "high": "1412.00", "low": "1387.50", "close": "1404.50", "average": "1403.0643", "volume": "233825", "turnover": "328071682.75", "trades": "3154" }, { "date": "2024-03-25", "bid": "1398.50", "ask": "1399.00", "open": "1400.00", "high": "1405.50", "low": "1395.50", "close": "1399.00", "average": "1399.8493", "volume": "210461", "turnover": "294611982.75", "trades": "2668" }, { "date": "2024-03-26", "bid": "1402.50", "ask": "1403.00", "open": "1399.50", "high": "1403.00", "low": "1387.50", "close": "1403.00", "average": "1395.1959", "volume": "206310", "turnover": "287842977.75", "trades": "2679" }, { "date": "2024-03-27", "bid": "1447.50", "ask": "1448.00", "open": "1406.00", "high": "1449.00", "low": "1406.00", "close": "1448.50", "average": "1434.4136", "volume": "447962", "turnover": "642562275.25", "trades": "5674" }, { "date": "2024-03-28", "bid": "1452.50", "ask": "1453.50", "open": "1450.00", "high": "1462.00", "low": "1449.50", "close": "1452.50", "average": "1454.2599", "volume": "81434", "turnover": "118426409", "trades": "1396" }, { "date": "2024-04-02", "bid": "1440.50", "ask": "1441.00", "open": "1467.50", "high": "1474.00", "low": "1431.50", "close": "1439.50", "average": "1449.5101", "volume": "263981", "turnover": "382612892.3", "trades": "4227" }, { "date": "2024-04-03", "bid": "1428.50", "ask": "1429.00", "open": "1428.00", "high": "1433.00", "low": "1416.50", "close": "1428.00", "average": "1425.0583", "volume": "180831", "turnover": "257696650.4", "trades": "3283" }, { "date": "2024-04-04", "bid": "1444.00", "ask": "1444.50", "open": "1428.00", "high": "1461.50", "low": "1428.00", "close": "1443.50", "average": "1448.402", "volume": "340317", "turnover": "492917274.25", "trades": "4690" }, { "date": "2024-04-05", "bid": "1432.00", "ask": "1433.00", "open": "1438.00", "high": "1441.50", "low": "1424.50", "close": "1432.00", "average": "1433.1463", "volume": "285993", "turnover": "409857948.5", "trades": "4636" }, { "date": "2024-04-08", "bid": "1425.00", "ask": "1425.50", "open": "1432.00", "high": "1433.00", "low": "1417.00", "close": "1426.00", "average": "1422.8427", "volume": "321500", "turnover": "457444894.75", "trades": "3531" }, { "date": "2024-04-09", "bid": "1437.50", "ask": "1438.00", "open": "1423.00", "high": "1440.50", "low": "1419.00", "close": "1437.50", "average": "1433.6301", "volume": "192781", "turnover": "276376811.25", "trades": "2712" }, { "date": "2024-04-10", "bid": "1450.50", "ask": "1451.00", "open": "1444.50", "high": "1452.50", "low": "1432.00", "close": "1451.00", "average": "1443.3021", "volume": "263904", "turnover": "380904550.5", "trades": "4731" }, { "date": "2024-04-11", "bid": "1488.50", "ask": "1489.50", "open": "1463.00", "high": "1500.00", "low": "1463.00", "close": "1489.00", "average": "1484.1536", "volume": "376513", "turnover": "558814197.95", "trades": "5236" }, { "date": "2024-04-12", "bid": "1509.00", "ask": "1510.00", "open": "1492.50", "high": "1524.50", "low": "1488.50", "close": "1508.00", "average": "1511.674", "volume": "284541", "turnover": "430185669.5", "trades": "3924" }, { "date": "2024-04-15", "bid": "1500.50", "ask": "1501.50", "open": "1508.00", "high": "1511.50", "low": "1490.50", "close": "1502.50", "average": "1500.0874", "volume": "169842", "turnover": "254771336.5", "trades": "2945" }, { "date": "2024-04-16", "bid": "1492.50", "ask": "1493.50", "open": "1489.50", "high": "1503.00", "low": "1481.00", "close": "1492.50", "average": "1494.997", "volume": "223169", "turnover": "333637973.2", "trades": "3621" }, { "date": "2024-04-17", "bid": "1503.00", "ask": "1503.50", "open": "1488.50", "high": "1509.00", "low": "1484.50", "close": "1503.00", "average": "1496.989", "volume": "371159", "turnover": "555613881.5", "trades": "5772" }, { "date": "2024-04-18", "bid": "1498.00", "ask": "1499.00", "open": "1497.50", "high": "1511.00", "low": "1488.50", "close": "1497.00", "average": "1499.3635", "volume": "250794", "turnover": "376008836", "trades": "3093" }, { "date": "2024-04-19", "bid": "1493.00", "ask": "1493.50", "open": "1497.00", "high": "1504.00", "low": "1481.00", "close": "1494.50", "average": "1489.8644", "volume": "230033", "turnover": "342719586.75", "trades": "3059" }, { "date": "2024-04-22", "bid": "1530.50", "ask": "1531.50", "open": "1499.50", "high": "1531.50", "low": "1499.50", "close": "1529.50", "average": "1521.2585", "volume": "306741", "turnover": "465181595.7", "trades": "4594" }, { "date": "2024-04-23", "bid": "1523.00", "ask": "1523.50", "open": "1529.00", "high": "1540.00", "low": "1522.00", "close": "1522.00", "average": "1528.0284", "volume": "243301", "turnover": "371771156.25", "trades": "3710" }, { "date": "2024-04-24", "bid": "1544.50", "ask": "1545.00", "open": "1526.00", "high": "1552.50", "low": "1526.00", "close": "1543.50", "average": "1545.3805", "volume": "341079", "turnover": "527103900.25", "trades": "4407" }, { "date": "2024-04-25", "bid": "1642.00", "ask": "1643.00", "open": "1608.00", "high": "1656.00", "low": "1605.00", "close": "1641.50", "average": "1636.8801", "volume": "917143", "turnover": "1501238033.5", "trades": "16358" }, { "date": "2024-04-26", "bid": "1641.50", "ask": "1642.00", "open": "1643.00", "high": "1656.00", "low": "1625.50", "close": "1646.00", "average": "1638.4692", "volume": "316442", "turnover": "518484143.75", "trades": "5098" }, { "date": "2024-04-29", "bid": "1655.00", "ask": "1655.50", "open": "1692.00", "high": "1695.00", "low": "1652.00", "close": "1655.50", "average": "1665.1139", "volume": "292246", "turnover": "486634777.75", "trades": "4855" }, { "date": "2024-04-30", "bid": "1671.00", "ask": "1671.50", "open": "1655.50", "high": "1672.50", "low": "1644.50", "close": "1671.50", "average": "1664.1681", "volume": "124463", "turnover": "207121449.25", "trades": "1966" }, { "date": "2024-05-02", "bid": "1655.00", "ask": "1656.00", "open": "1665.00", "high": "1679.50", "low": "1652.50", "close": "1654.00", "average": "1665.3074", "volume": "338332", "turnover": "563421368.91", "trades": "4721" }, { "date": "2024-05-03", "bid": "1633.00", "ask": "1634.00", "open": "1654.00", "high": "1657.00", "low": "1631.50", "close": "1634.00", "average": "1641.1075", "volume": "230936", "turnover": "378988371.75", "trades": "4084" }, { "date": "2024-05-06", "bid": "1633.00", "ask": "1633.50", "open": "1634.00", "high": "1645.50", "low": "1624.50", "close": "1634.00", "average": "1633.042", "volume": "172656", "turnover": "281913160", "trades": "3029" }, { "date": "2024-05-07", "bid": "1646.00", "ask": "1647.00", "open": "1631.50", "high": "1654.50", "low": "1628.50", "close": "1647.00", "average": "1645.4761", "volume": "227604", "turnover": "374519113.25", "trades": "3694" }, { "date": "2024-05-08", "bid": "1677.50", "ask": "1678.00", "open": "1660.00", "high": "1686.50", "low": "1657.00", "close": "1675.00", "average": "1676.4385", "volume": "171797", "turnover": "288006873", "trades": "2356" }, { "date": "2024-05-10", "bid": "1681.50", "ask": "1682.50", "open": "1679.00", "high": "1689.50", "low": "1676.50", "close": "1679.50", "average": "1681.9747", "volume": "161665", "turnover": "271911809.75", "trades": "2968" }, { "date": "2024-05-13", "bid": "1674.50", "ask": "1675.50", "open": "1677.50", "high": "1690.50", "low": "1669.00", "close": "1675.00", "average": "1678.9652", "volume": "182650", "turnover": "306662913.75", "trades": "2958" }, { "date": "2024-05-14", "bid": "1669.00", "ask": "1670.00", "open": "1680.00", "high": "1692.00", "low": "1669.00", "close": "1669.00", "average": "1681.8479", "volume": "196703", "turnover": "330826961.75", "trades": "2930" }, { "date": "2024-05-15", "bid": "1648.50", "ask": "1649.50", "open": "1664.00", "high": "1672.50", "low": "1649.00", "close": "1649.00", "average": "1657.5871", "volume": "178458", "turnover": "295822428.25", "trades": "2722" }, { "date": "2024-05-16", "bid": "1643.50", "ask": "1644.00", "open": "1649.00", "high": "1650.00", "low": "1635.00", "close": "1644.50", "average": "1642.39", "volume": "224814", "turnover": "369228248.75", "trades": "3376" }, { "date": "2024-05-17", "bid": "1642.50", "ask": "1643.50", "open": "1653.00", "high": "1656.00", "low": "1642.50", "close": "1643.50", "average": "1648.9895", "volume": "143523", "turnover": "236672817.25", "trades": "2333" }, { "date": "2024-05-20", "bid": "1642.00", "ask": "1643.00", "open": "1643.00", "high": "1648.00", "low": "1635.00", "close": "1642.50", "average": "1641.3273", "volume": "154197", "turnover": "252622909.75", "trades": "2370" }, { "date": "2024-05-21", "bid": "1689.50", "ask": "1690.00", "open": "1660.00", "high": "1692.50", "low": "1649.00", "close": "1688.50", "average": "1671.1149", "volume": "341976", "turnover": "566452065.25", "trades": "4962" }, { "date": "2024-05-22", "bid": "1684.00", "ask": "1684.50", "open": "1688.50", "high": "1694.50", "low": "1674.50", "close": "1683.00", "average": "1683.0085", "volume": "331830", "turnover": "558469267.25", "trades": "4284" }, { "date": "2024-05-23", "bid": "1696.00", "ask": "1697.00", "open": "1683.00", "high": "1697.00", "low": "1682.00", "close": "1695.00", "average": "1691.5173", "volume": "206380", "turnover": "349090248.5", "trades": "3241" }, { "date": "2024-05-24", "bid": "1673.00", "ask": "1673.50", "open": "1688.50", "high": "1688.50", "low": "1665.50", "close": "1672.50", "average": "1674.4976", "volume": "175564", "turnover": "293981764.5", "trades": "3182" }, { "date": "2024-05-27", "bid": "1662.50", "ask": "1663.00", "open": "1672.50", "high": "1674.00", "low": "1659.00", "close": "1660.00", "average": "1663.8026", "volume": "99960", "turnover": "166322277", "trades": "2127" }, { "date": "2024-05-28", "bid": "1620.00", "ask": "1620.50", "open": "1650.00", "high": "1650.00", "low": "1617.50", "close": "1620.50", "average": "1631.3026", "volume": "262053", "turnover": "427522506.25", "trades": "4197" }, { "date": "2024-05-29", "bid": "1615.50", "ask": "1616.50", "open": "1632.00", "high": "1632.00", "low": "1608.00", "close": "1617.00", "average": "1620.0055", "volume": "237306", "turnover": "384440468", "trades": "3412" }, { "date": "2024-05-30", "bid": "1625.00", "ask": "1626.00", "open": "1637.50", "high": "1648.00", "low": "1621.50", "close": "1625.50", "average": "1629.0818", "volume": "201432", "turnover": "328152817", "trades": "2931" }, { "date": "2024-05-31", "bid": "1638.50", "ask": "1639.00", "open": "1620.00", "high": "1643.00", "low": "1618.00", "close": "1643.00", "average": "1634.9132", "volume": "500691", "turnover": "818487393.5", "trades": "4218" }, { "date": "2024-06-03", "bid": "1653.00", "ask": "1654.00", "open": "1650.00", "high": "1658.00", "low": "1622.00", "close": "1652.50", "average": "1640.7006", "volume": "345365", "turnover": "566643049.25", "trades": "4503" }, { "date": "2024-06-04", "bid": "1663.00", "ask": "1663.50", "open": "1650.00", "high": "1670.50", "low": "1650.00", "close": "1663.00", "average": "1661.591", "volume": "210687", "turnover": "350073309.25", "trades": "3193" }, { "date": "2024-06-05", "bid": "1677.00", "ask": "1677.50", "open": "1671.00", "high": "1679.00", "low": "1660.00", "close": "1676.50", "average": "1670.0418", "volume": "197453", "turnover": "329752138.25", "trades": "2816" }, { "date": "2024-06-07", "bid": "1691.50", "ask": "1692.00", "open": "1677.50", "high": "1692.50", "low": "1659.50", "close": "1690.50", "average": "1677.9524", "volume": "188323", "turnover": "315972610.75", "trades": "2946" }, { "date": "2024-06-10", "bid": "1686.50", "ask": "1687.00", "open": "1690.50", "high": "1698.50", "low": "1686.50", "close": "1689.50", "average": "1692.1592", "volume": "204621", "turnover": "346251328.25", "trades": "2971" }, { "date": "2024-06-11", "bid": "1661.00", "ask": "1662.00", "open": "1686.00", "high": "1695.00", "low": "1652.00", "close": "1662.00", "average": "1670.3022", "volume": "209209", "turnover": "349413183.25", "trades": "3417" }, { "date": "2024-06-12", "bid": "1652.50", "ask": "1653.50", "open": "1671.50", "high": "1677.50", "low": "1645.00", "close": "1652.00", "average": "1658.1437", "volume": "194053", "turnover": "321765313.5", "trades": "2667" }, { "date": "2024-06-13", "bid": "1653.50", "ask": "1654.50", "open": "1662.50", "high": "1665.00", "low": "1643.50", "close": "1654.00", "average": "1652.1661", "volume": "592800", "turnover": "979372048.25", "trades": "5814" }, { "date": "2024-06-14", "bid": "1675.00", "ask": "1676.00", "open": "1665.00", "high": "1681.00", "low": "1663.00", "close": "1675.50", "average": "1672.7619", "volume": "150911", "turnover": "252438368.25", "trades": "2411" }, { "date": "2024-06-17", "bid": "1660.50", "ask": "1661.00", "open": "1678.00", "high": "1678.50", "low": "1659.50", "close": "1659.50", "average": "1663.4288", "volume": "192076", "turnover": "319506201.75", "trades": "2935" }, { "date": "2024-06-18", "bid": "1647.00", "ask": "1648.00", "open": "1659.50", "high": "1661.00", "low": "1644.00", "close": "1647.00", "average": "1648.8036", "volume": "148573", "turnover": "244967991.5", "trades": "2421" }, { "date": "2024-06-19", "bid": "1643.50", "ask": "1644.00", "open": "1630.50", "high": "1644.00", "low": "1616.00", "close": "1641.00", "average": "1631.1331", "volume": "145702", "turnover": "237644189.25", "trades": "2005" }, { "date": "2024-06-20", "bid": "1643.00", "ask": "1643.50", "open": "1651.00", "high": "1651.00", "low": "1631.50", "close": "1644.00", "average": "1638.4824", "volume": "250035", "turnover": "409676657.75", "trades": "3001" }, { "date": "2024-06-24", "bid": "1662.00", "ask": "1663.00", "open": "1644.00", "high": "1662.50", "low": "1643.00", "close": "1662.00", "average": "1654.3557", "volume": "216694", "turnover": "353987510", "trades": "2470" }, { "date": "2024-06-25", "bid": "1676.00", "ask": "1677.00", "open": "1662.00", "high": "1677.00", "low": "1657.00", "close": "1676.00", "average": "1670.4191", "volume": "153452", "turnover": "256329213.25", "trades": "2141" }, { "date": "2024-06-26", "bid": "1674.00", "ask": "1674.50", "open": "1679.50", "high": "1696.50", "low": "1669.50", "close": "1674.00", "average": "1680.9406", "volume": "137268", "turnover": "230740015.5", "trades": "2246" }, { "date": "2024-06-27", "bid": "1658.50", "ask": "1659.50", "open": "1671.50", "high": "1680.00", "low": "1658.00", "close": "1658.50", "average": "1669.0963", "volume": "158881", "turnover": "265220106.25", "trades": "2099" }, { "date": "2024-06-28", "bid": "1661.00", "ask": "1661.50", "open": "1664.00", "high": "1671.50", "low": "1658.50", "close": "1661.00", "average": "1664.8127", "volume": "141499", "turnover": "235581839.75", "trades": "1885" }, { "date": "2024-07-01", "bid": "1658.50", "ask": "1659.00", "open": "1661.00", "high": "1662.50", "low": "1639.50", "close": "1659.50", "average": "1654.0072", "volume": "130450", "turnover": "215781137.75", "trades": "2334" }, { "date": "2024-07-02", "bid": "1629.50", "ask": "1630.50", "open": "1653.00", "high": "1653.00", "low": "1625.00", "close": "1631.00", "average": "1637.1274", "volume": "137700", "turnover": "225430328.75", "trades": "1882" }, { "date": "2024-07-03", "bid": "1607.50", "ask": "1608.00", "open": "1631.50", "high": "1631.50", "low": "1603.50", "close": "1608.50", "average": "1615.2937", "volume": "252678", "turnover": "408149240", "trades": "3081" }, { "date": "2024-07-04", "bid": "1626.50", "ask": "1627.50", "open": "1613.50", "high": "1632.00", "low": "1613.50", "close": "1627.50", "average": "1625.2179", "volume": "119168", "turnover": "193717145.75", "trades": "1483" }, { "date": "2024-07-05", "bid": "1617.00", "ask": "1617.50", "open": "1631.00", "high": "1634.50", "low": "1612.50", "close": "1617.00", "average": "1623.2229", "volume": "123567", "turnover": "200668693.25", "trades": "1707" }, { "date": "2024-07-08", "bid": "1629.00", "ask": "1629.50", "open": "1617.50", "high": "1635.50", "low": "1617.50", "close": "1628.50", "average": "1627.9674", "volume": "186463", "turnover": "303546720.5", "trades": "2373" }, { "date": "2024-07-09", "bid": "1615.00", "ask": "1616.00", "open": "1630.50", "high": "1641.00", "low": "1614.00", "close": "1616.00", "average": "1627.1571", "volume": "122378", "turnover": "199252349.75", "trades": "2055" }, { "date": "2024-07-10", "bid": "1633.50", "ask": "1634.00", "open": "1619.00", "high": "1635.50", "low": "1615.50", "close": "1635.50", "average": "1628.435", "volume": "99218", "turnover": "161582737.75", "trades": "1393" }, { "date": "2024-07-11", "bid": "1636.50", "ask": "1637.00", "open": "1644.00", "high": "1647.50", "low": "1629.00", "close": "1637.00", "average": "1639.3141", "volume": "114790", "turnover": "188205098.75", "trades": "1684" }, { "date": "2024-07-12", "bid": "1677.50", "ask": "1678.50", "open": "1651.00", "high": "1681.00", "low": "1651.00", "close": "1676.00", "average": "1672.6036", "volume": "129534", "turnover": "216654936.5", "trades": "2115" }, { "date": "2024-07-15", "bid": "1662.50", "ask": "1663.00", "open": "1676.00", "high": "1682.50", "low": "1662.00", "close": "1662.00", "average": "1668.3917", "volume": "82954", "turnover": "138399768", "trades": "1380" }, { "date": "2024-07-16", "bid": "1661.50", "ask": "1662.00", "open": "1657.00", "high": "1665.00", "low": "1650.00", "close": "1661.00", "average": "1658.9402", "volume": "64810", "turnover": "107516370", "trades": "1245" }, { "date": "2024-07-17", "bid": "1679.00", "ask": "1679.50", "open": "1663.50", "high": "1679.50", "low": "1637.00", "close": "1679.00", "average": "1660.5038", "volume": "143378", "turnover": "238082907", "trades": "2222" }, { "date": "2024-07-18", "bid": "1663.00", "ask": "1664.00", "open": "1688.50", "high": "1697.50", "low": "1663.00", "close": "1663.00", "average": "1682.204", "volume": "135789", "turnover": "228432598.01", "trades": "2156" }, { "date": "2024-07-19", "bid": "1674.00", "ask": "1675.00", "open": "1660.00", "high": "1682.00", "low": "1655.00", "close": "1672.00", "average": "1672.3917", "volume": "99929", "turnover": "167115861", "trades": "1503" }, { "date": "2024-07-22", "bid": "1700.00", "ask": "1700.50", "open": "1685.00", "high": "1710.00", "low": "1681.00", "close": "1696.50", "average": "1697.6468", "volume": "121592", "turnover": "206192684.5", "trades": "2136" }, { "date": "2024-07-23", "bid": "1695.50", "ask": "1696.00", "open": "1696.50", "high": "1714.00", "low": "1687.50", "close": "1693.50", "average": "1699.7974", "volume": "90666", "turnover": "154166231.25", "trades": "1617" }, { "date": "2024-07-24", "bid": "1698.50", "ask": "1699.50", "open": "1694.00", "high": "1702.50", "low": "1677.50", "close": "1698.00", "average": "1690.8655", "volume": "115216", "turnover": "194816459", "trades": "1849" }, { "date": "2024-07-25", "bid": "1670.00", "ask": "1670.50", "open": "1720.00", "high": "1730.00", "low": "1617.00", "close": "1667.50", "average": "1659.6272", "volume": "469673", "turnover": "779458170.25", "trades": "8053" }, { "date": "2024-07-26", "bid": "1696.00", "ask": "1697.00", "open": "1684.50", "high": "1713.00", "low": "1683.50", "close": "1697.50", "average": "1698.2411", "volume": "187122", "turnover": "317777514.75", "trades": "2993" }, { "date": "2024-07-29", "bid": "1718.00", "ask": "1719.00", "open": "1689.50", "high": "1743.50", "low": "1689.50", "close": "1718.00", "average": "1723.3523", "volume": "169404", "turnover": "292002436.81", "trades": "2794" }, { "date": "2024-07-30", "bid": "1698.00", "ask": "1698.50", "open": "1702.00", "high": "1712.50", "low": "1676.00", "close": "1698.00", "average": "1696.3582", "volume": "188149", "turnover": "319195684.25", "trades": "2987" }, { "date": "2024-07-31", "bid": "1697.00", "ask": "1698.00", "open": "1687.00", "high": "1712.50", "low": "1681.50", "close": "1696.50", "average": "1696.7106", "volume": "241514", "turnover": "409756224.3", "trades": "2639" }, { "date": "2024-08-01", "bid": "1709.50", "ask": "1710.00", "open": "1695.50", "high": "1719.50", "low": "1677.50", "close": "1711.50", "average": "1697.521", "volume": "402018", "turnover": "682962649.45", "trades": "3301" }, { "date": "2024-08-02", "bid": "1712.50", "ask": "1713.50", "open": "1721.50", "high": "1739.00", "low": "1702.50", "close": "1713.00", "average": "1722.7688", "volume": "237767", "turnover": "409618038.75", "trades": "3976" }, { "date": "2024-08-05", "bid": "1671.50", "ask": "1672.50", "open": "1700.00", "high": "1708.50", "low": "1645.00", "close": "1669.50", "average": "1669.6475", "volume": "428837", "turnover": "716018602.25", "trades": "6445" }, { "date": "2024-08-06", "bid": "1665.50", "ask": "1666.50", "open": "1677.00", "high": "1677.50", "low": "1644.00", "close": "1666.00", "average": "1660.0335", "volume": "226327", "turnover": "375707533", "trades": "4016" }, { "date": "2024-08-07", "bid": "1686.00", "ask": "1687.00", "open": "1667.00", "high": "1695.00", "low": "1661.00", "close": "1686.00", "average": "1679.3341", "volume": "182791", "turnover": "306966698.25", "trades": "2609" }, { "date": "2024-08-08", "bid": "1695.00", "ask": "1696.00", "open": "1676.50", "high": "1701.00", "low": "1659.00", "close": "1695.00", "average": "1680.4982", "volume": "178956", "turnover": "300735668.49", "trades": "2708" }, { "date": "2024-08-09", "bid": "1708.00", "ask": "1709.00", "open": "1697.00", "high": "1710.50", "low": "1691.00", "close": "1709.00", "average": "1703.0265", "volume": "134529", "turnover": "229105643.75", "trades": "2341" }, { "date": "2024-08-12", "bid": "1725.50", "ask": "1726.50", "open": "1707.50", "high": "1733.00", "low": "1703.50", "close": "1724.00", "average": "1719.4237", "volume": "191556", "turnover": "329361377", "trades": "3271" }, { "date": "2024-08-13", "bid": "1745.00", "ask": "1745.50", "open": "1734.50", "high": "1750.50", "low": "1729.00", "close": "1745.00", "average": "1741.5819", "volume": "265291", "turnover": "462027630.25", "trades": "4243" }, { "date": "2024-08-14", "bid": "1734.50", "ask": "1735.50", "open": "1745.00", "high": "1747.50", "low": "1718.50", "close": "1733.50", "average": "1729.5395", "volume": "280623", "turnover": "485340492.75", "trades": "4151" }, { "date": "2024-08-15", "bid": "1784.00", "ask": "1785.00", "open": "1750.00", "high": "1788.00", "low": "1750.00", "close": "1784.50", "average": "1770.6497", "volume": "246140", "turnover": "435839402.39", "trades": "3992" }, { "date": "2024-08-16", "bid": "1774.50", "ask": "1775.00", "open": "1784.50", "high": "1794.00", "low": "1773.50", "close": "1773.50", "average": "1782.3342", "volume": "272864", "turnover": "486349086.25", "trades": "3272" }, { "date": "2024-08-19", "bid": "1752.50", "ask": "1753.50", "open": "1758.50", "high": "1763.50", "low": "1752.50", "close": "1753.00", "average": "1757.437", "volume": "198085", "turnover": "347499915.5", "trades": "2370" }, { "date": "2024-08-20", "bid": "1749.00", "ask": "1750.00", "open": "1753.00", "high": "1759.50", "low": "1745.00", "close": "1749.50", "average": "1750.8402", "volume": "120975", "turnover": "211808982.75", "trades": "1822" }, { "date": "2024-08-21", "bid": "1730.00", "ask": "1730.50", "open": "1741.50", "high": "1747.50", "low": "1728.50", "close": "1731.00", "average": "1736.6099", "volume": "147755", "turnover": "256594570.25", "trades": "2241" }, { "date": "2024-08-22", "bid": "1746.00", "ask": "1746.50", "open": "1745.50", "high": "1763.50", "low": "1745.00", "close": "1745.00", "average": "1752.647", "volume": "157953", "turnover": "276835917.25", "trades": "2287" }, { "date": "2024-08-23", "bid": "1757.50", "ask": "1758.50", "open": "1758.00", "high": "1779.50", "low": "1752.50", "close": "1758.00", "average": "1766.0938", "volume": "251321", "turnover": "443885707.83", "trades": "3202" }, { "date": "2024-08-26", "bid": "1763.00", "ask": "1764.00", "open": "1758.50", "high": "1774.50", "low": "1758.00", "close": "1763.00", "average": "1765.4897", "volume": "153938", "turnover": "271773619", "trades": "2215" }, { "date": "2024-08-27", "bid": "1770.50", "ask": "1771.00", "open": "1769.00", "high": "1784.00", "low": "1769.00", "close": "1770.00", "average": "1775.1978", "volume": "109123", "turnover": "193717540.75", "trades": "1882" }, { "date": "2024-08-28", "bid": "1772.00", "ask": "1773.00", "open": "1772.00", "high": "1786.50", "low": "1769.50", "close": "1773.00", "average": "1777.6759", "volume": "112243", "turnover": "199531497.75", "trades": "1617" }, { "date": "2024-08-29", "bid": "1787.50", "ask": "1788.50", "open": "1776.50", "high": "1792.50", "low": "1774.50", "close": "1787.50", "average": "1784.8573", "volume": "122074", "turnover": "217886968.25", "trades": "1987" }, { "date": "2024-08-30", "bid": "1783.50", "ask": "1784.50", "open": "1782.50", "high": "1796.00", "low": "1781.00", "close": "1783.50", "average": "1788.0659", "volume": "158872", "turnover": "284079452.5", "trades": "1990" }, { "date": "2024-09-02", "bid": "1787.50", "ask": "1788.50", "open": "1790.00", "high": "1793.50", "low": "1775.00", "close": "1785.50", "average": "1785.5664", "volume": "110810", "turnover": "197859851", "trades": "1893" }, { "date": "2024-09-03", "bid": "1783.00", "ask": "1784.00", "open": "1795.00", "high": "1799.00", "low": "1781.00", "close": "1781.00", "average": "1787.9407", "volume": "181254", "turnover": "324085725.75", "trades": "2848" }, { "date": "2024-09-04", "bid": "1760.50", "ask": "1761.00", "open": "1760.00", "high": "1775.00", "low": "1759.00", "close": "1759.00", "average": "1764.7259", "volume": "144659", "turnover": "255286045", "trades": "2339" }, { "date": "2024-09-05", "bid": "1703.00", "ask": "1703.50", "open": "1760.50", "high": "1769.00", "low": "1700.00", "close": "1700.00", "average": "1728.7494", "volume": "275348", "turnover": "475990974", "trades": "4904" }, { "date": "2024-09-06", "bid": "1707.00", "ask": "1708.00", "open": "1699.50", "high": "1726.50", "low": "1694.50", "close": "1706.50", "average": "1709.0628", "volume": "183690", "turnover": "313966669.75", "trades": "2845" }, { "date": "2024-09-09", "bid": "1719.50", "ask": "1720.50", "open": "1715.50", "high": "1724.50", "low": "1692.00", "close": "1720.50", "average": "1711.7724", "volume": "155121", "turnover": "265536422.25", "trades": "2492" }, { "date": "2024-09-10", "bid": "1684.00", "ask": "1684.50", "open": "1646.00", "high": "1684.50", "low": "1633.50", "close": "1684.50", "average": "1654.4372", "volume": "364023", "turnover": "602218464.5", "trades": "6315" }, { "date": "2024-09-11", "bid": "1664.50", "ask": "1665.50", "open": "1661.50", "high": "1676.00", "low": "1642.50", "close": "1663.00", "average": "1657.7464", "volume": "497443", "turnover": "824636736", "trades": "6624" }, { "date": "2024-09-12", "bid": "1631.00", "ask": "1632.00", "open": "1678.50", "high": "1681.00", "low": "1628.00", "close": "1628.00", "average": "1645.4469", "volume": "237725", "turnover": "391146155.75", "trades": "3451" }, { "date": "2024-09-13", "bid": "1599.00", "ask": "1599.50", "open": "1600.00", "high": "1612.00", "low": "1579.00", "close": "1600.00", "average": "1594.0306", "volume": "460161", "turnover": "733502716", "trades": "6249" }, { "date": "2024-09-16", "bid": "1618.00", "ask": "1618.50", "open": "1605.00", "high": "1619.50", "low": "1605.00", "close": "1618.50", "average": "1613.6198", "volume": "265451", "turnover": "428408923.55", "trades": "2885" }, { "date": "2024-09-17", "bid": "1609.50", "ask": "1610.50", "open": "1616.50", "high": "1627.50", "low": "1604.50", "close": "1610.00", "average": "1616.6869", "volume": "253807", "turnover": "410347030", "trades": "2475" }, { "date": "2024-09-18", "bid": "1598.50", "ask": "1599.00", "open": "1602.00", "high": "1604.50", "low": "1591.50", "close": "1598.00", "average": "1598.6188", "volume": "149176", "turnover": "238459134.25", "trades": "2102" }, { "date": "2024-09-19", "bid": "1605.00", "ask": "1605.50", "open": "1605.50", "high": "1618.50", "low": "1602.00", "close": "1605.00", "average": "1610.1465", "volume": "225836", "turnover": "363632940.75", "trades": "2453" }, { "date": "2024-09-20", "bid": "1600.50", "ask": "1601.50", "open": "1601.00", "high": "1618.00", "low": "1595.00", "close": "1601.00", "average": "1606.3896", "volume": "228843", "turnover": "367619271.75", "trades": "2504" }, { "date": "2024-09-23", "bid": "1576.00", "ask": "1577.00", "open": "1586.50", "high": "1591.50", "low": "1567.00", "close": "1576.50", "average": "1578.2265", "volume": "273881", "turnover": "431772411.75", "trades": "3699" }, { "date": "2024-09-24", "bid": "1561.50", "ask": "1562.00", "open": "1576.50", "high": "1581.50", "low": "1560.50", "close": "1562.00", "average": "1565.8022", "volume": "218388", "turnover": "341909076.25", "trades": "2716" }, { "date": "2024-09-25", "bid": "1568.00", "ask": "1569.00", "open": "1557.00", "high": "1569.00", "low": "1551.50", "close": "1569.00", "average": "1561.6153", "volume": "180250", "turnover": "281489228.75", "trades": "2694" }, { "date": "2024-09-26", "bid": "1584.50", "ask": "1585.50", "open": "1589.00", "high": "1597.50", "low": "1571.50", "close": "1585.00", "average": "1582.2873", "volume": "257611", "turnover": "407706270.75", "trades": "2916" }, { "date": "2024-09-27", "bid": "1573.50", "ask": "1574.50", "open": "1585.00", "high": "1591.00", "low": "1566.00", "close": "1575.00", "average": "1577.5037", "volume": "159664", "turnover": "251871023", "trades": "2608" }, { "date": "2024-09-30", "bid": "1574.00", "ask": "1574.50", "open": "1572.50", "high": "1585.00", "low": "1571.50", "close": "1571.50", "average": "1575.989", "volume": "116817", "turnover": "184105431.75", "trades": "2139" }, { "date": "2024-10-01", "bid": "1607.00", "ask": "1608.00", "open": "1582.00", "high": "1608.00", "low": "1578.00", "close": "1605.50", "average": "1592.8663", "volume": "243710", "turnover": "388194381.5", "trades": "3449" }, { "date": "2024-10-02", "bid": "1627.50", "ask": "1628.50", "open": "1610.50", "high": "1635.00", "low": "1610.50", "close": "1629.50", "average": "1623.667", "volume": "365567", "turnover": "593460083", "trades": "6485" }, { "date": "2024-10-03", "bid": "1616.00", "ask": "1617.00", "open": "1631.50", "high": "1635.00", "low": "1612.00", "close": "1616.00", "average": "1620.2193", "volume": "229494", "turnover": "371838628.75", "trades": "2783" }, { "date": "2024-10-04", "bid": "1598.50", "ask": "1599.00", "open": "1603.50", "high": "1614.00", "low": "1592.00", "close": "1598.50", "average": "1601.0422", "volume": "252427", "turnover": "404162279.75", "trades": "3170" }, { "date": "2024-10-07", "bid": "1599.50", "ask": "1600.00", "open": "1599.50", "high": "1603.00", "low": "1588.50", "close": "1599.00", "average": "1596.7723", "volume": "262654", "turnover": "419414440.75", "trades": "2882" }, { "date": "2024-10-08", "bid": "1585.00", "ask": "1585.50", "open": "1586.50", "high": "1593.00", "low": "1581.00", "close": "1585.00", "average": "1586.7778", "volume": "130875", "turnover": "207667149.5", "trades": "2086" }, { "date": "2024-10-09", "bid": "1596.00", "ask": "1597.00", "open": "1586.50", "high": "1600.00", "low": "1586.50", "close": "1595.00", "average": "1594.0988", "volume": "116585", "turnover": "185842516.26", "trades": "1727" }, { "date": "2024-10-10", "bid": "1595.50", "ask": "1596.50", "open": "1605.00", "high": "1609.00", "low": "1592.50", "close": "1596.50", "average": "1599.7642", "volume": "106647", "turnover": "170609495.75", "trades": "1943" }, { "date": "2024-10-11", "bid": "1596.50", "ask": "1597.00", "open": "1600.50", "high": "1605.50", "low": "1591.50", "close": "1596.00", "average": "1596.3766", "volume": "91542", "turnover": "146135890", "trades": "1444" }, { "date": "2024-10-14", "bid": "1623.00", "ask": "1624.00", "open": "1601.00", "high": "1624.50", "low": "1601.00", "close": "1622.50", "average": "1616.8804", "volume": "91681", "turnover": "148237826", "trades": "1532" }, { "date": "2024-10-15", "bid": "1613.00", "ask": "1613.50", "open": "1633.50", "high": "1641.00", "low": "1604.50", "close": "1613.50", "average": "1618.4961", "volume": "133825", "turnover": "216587669.75", "trades": "2012" }, { "date": "2024-10-16", "bid": "1645.00", "ask": "1646.00", "open": "1619.00", "high": "1646.50", "low": "1619.00", "close": "1645.50", "average": "1636.8975", "volume": "125472", "turnover": "205384919.5", "trades": "1999" }, { "date": "2024-10-17", "bid": "1643.50", "ask": "1644.00", "open": "1641.00", "high": "1647.00", "low": "1633.00", "close": "1643.00", "average": "1640.4498", "volume": "188324", "turnover": "308931962.25", "trades": "1893" }, { "date": "2024-10-18", "bid": "1638.00", "ask": "1639.00", "open": "1643.00", "high": "1654.00", "low": "1632.00", "close": "1638.00", "average": "1644.0282", "volume": "395783", "turnover": "650585039", "trades": "2800" }, { "date": "2024-10-21", "bid": "1635.50", "ask": "1636.50", "open": "1645.00", "high": "1649.00", "low": "1634.00", "close": "1634.50", "average": "1639.4553", "volume": "117633", "turnover": "192720125.75", "trades": "2047" }, { "date": "2024-10-22", "bid": "1617.00", "ask": "1617.50", "open": "1636.50", "high": "1638.00", "low": "1610.50", "close": "1618.50", "average": "1618.8181", "volume": "303958", "turnover": "492108728", "trades": "3945" }, { "date": "2024-10-23", "bid": "1623.50", "ask": "1624.50", "open": "1621.50", "high": "1634.50", "low": "1620.50", "close": "1624.00", "average": "1627.842", "volume": "92688", "turnover": "150881641.25", "trades": "1483" }, { "date": "2024-10-24", "bid": "1603.50", "ask": "1604.00", "open": "1624.50", "high": "1628.00", "low": "1602.50", "close": "1602.50", "average": "1611.1455", "volume": "217496", "turnover": "350439012.75", "trades": "2593" }, { "date": "2024-10-25", "bid": "1594.50", "ask": "1595.00", "open": "1605.50", "high": "1607.50", "low": "1587.50", "close": "1594.50", "average": "1596.2308", "volume": "244233", "turnover": "389818760.25", "trades": "3429" }, { "date": "2024-10-28", "bid": "1605.50", "ask": "1606.00", "open": "1594.50", "high": "1606.00", "low": "1580.00", "close": "1606.00", "average": "1594.9047", "volume": "285303", "turnover": "455020418.75", "trades": "3820" }, { "date": "2024-10-29", "bid": "1603.00", "ask": "1603.50", "open": "1613.50", "high": "1620.50", "low": "1600.50", "close": "1600.50", "average": "1608.4037", "volume": "133173", "turnover": "214234855.25", "trades": "1671" }, { "date": "2024-10-30", "bid": "1551.00", "ask": "1551.50", "open": "1601.00", "high": "1601.50", "low": "1513.00", "close": "1551.50", "average": "1551.0039", "volume": "448996", "turnover": "696390983.75", "trades": "7063" }, { "date": "2024-10-31", "bid": "1520.00", "ask": "1521.00", "open": "1550.00", "high": "1550.00", "low": "1519.00", "close": "1520.50", "average": "1527.8926", "volume": "256195", "turnover": "391467667.5", "trades": "3313" }, { "date": "2024-11-01", "bid": "1526.50", "ask": "1527.50", "open": "1523.00", "high": "1531.00", "low": "1519.00", "close": "1526.00", "average": "1524.8227", "volume": "114862", "turnover": "175124061.25", "trades": "1541" }, { "date": "2024-11-04", "bid": "1531.00", "ask": "1532.00", "open": "1526.00", "high": "1571.00", "low": "1515.00", "close": "1531.00", "average": "1539.1267", "volume": "253471", "turnover": "390131305", "trades": "4127" }, { "date": "2024-11-05", "bid": "1407.50", "ask": "1408.50", "open": "1533.00", "high": "1560.00", "low": "1398.00", "close": "1412.00", "average": "1440.1134", "volume": "911085", "turnover": "1311911675.75", "trades": "14370" }, { "date": "2024-11-06", "bid": "1391.00", "ask": "1391.50", "open": "1447.50", "high": "1454.50", "low": "1390.00", "close": "1394.00", "average": "1417.2418", "volume": "952128", "turnover": "1350144521", "trades": "11080" }, { "date": "2024-11-07", "bid": "1371.00", "ask": "1371.50", "open": "1391.50", "high": "1393.50", "low": "1360.00", "close": "1372.00", "average": "1371.6433", "volume": "1061821", "turnover": "1456447278.25", "trades": "13829" }, { "date": "2024-11-08", "bid": "1395.50", "ask": "1396.00", "open": "1381.00", "high": "1405.50", "low": "1377.50", "close": "1397.50", "average": "1392.7221", "volume": "462873", "turnover": "644660617.25", "trades": "6291" }, { "date": "2024-11-11", "bid": "1408.50", "ask": "1409.00", "open": "1410.00", "high": "1419.50", "low": "1405.00", "close": "1407.00", "average": "1410.743", "volume": "378103", "turnover": "533401472.72", "trades": "4460" }, { "date": "2024-11-12", "bid": "1407.50", "ask": "1408.50", "open": "1446.50", "high": "1450.50", "low": "1372.00", "close": "1409.50", "average": "1402.1328", "volume": "822386", "turnover": "1152951837.25", "trades": "11338" }, { "date": "2024-11-13", "bid": "1423.00", "ask": "1424.00", "open": "1434.00", "high": "1446.00", "low": "1413.00", "close": "1426.00", "average": "1428.0785", "volume": "606651", "turnover": "866452999.97", "trades": "7210" }, { "date": "2024-11-14", "bid": "1439.00", "ask": "1439.50", "open": "1428.50", "high": "1442.50", "low": "1416.50", "close": "1440.00", "average": "1435.2725", "volume": "588283", "turnover": "844428258", "trades": "5868" }, { "date": "2024-11-15", "bid": "1392.50", "ask": "1393.50", "open": "1421.00", "high": "1421.00", "low": "1391.00", "close": "1392.50", "average": "1402.4737", "volume": "695153", "turnover": "974939726.5", "trades": "9761" }, { "date": "2024-11-18", "bid": "1385.50", "ask": "1386.00", "open": "1392.50", "high": "1392.50", "low": "1377.50", "close": "1386.00", "average": "1383.0001", "volume": "467195", "turnover": "648810501", "trades": "5001" }, { "date": "2024-11-19", "bid": "1398.00", "ask": "1398.50", "open": "1391.00", "high": "1400.00", "low": "1386.00", "close": "1398.50", "average": "1395.2481", "volume": "342713", "turnover": "478230062.82", "trades": "3735" }, { "date": "2024-11-20", "bid": "1409.00", "ask": "1409.50", "open": "1409.50", "high": "1421.00", "low": "1399.50", "close": "1409.00", "average": "1410.5688", "volume": "426457", "turnover": "601549540", "trades": "4330" }, { "date": "2024-11-21", "bid": "1412.50", "ask": "1413.50", "open": "1392.00", "high": "1414.50", "low": "1390.00", "close": "1413.50", "average": "1404.6006", "volume": "286322", "turnover": "402174031", "trades": "3794" }, { "date": "2024-11-22", "bid": "1463.00", "ask": "1463.50", "open": "1422.00", "high": "1471.50", "low": "1419.00", "close": "1462.00", "average": "1449.8108", "volume": "442834", "turnover": "642015029.25", "trades": "5999" }, { "date": "2024-11-25", "bid": "1452.00", "ask": "1453.00", "open": "1453.50", "high": "1466.50", "low": "1440.50", "close": "1449.50", "average": "1452.9871", "volume": "398126", "turnover": "578525471", "trades": "4684" }, { "date": "2024-11-26", "bid": "1453.50", "ask": "1454.00", "open": "1460.50", "high": "1466.50", "low": "1444.00", "close": "1454.00", "average": "1454.6033", "volume": "206806", "turnover": "300816812", "trades": "2432" }, { "date": "2024-11-27", "bid": "1458.50", "ask": "1459.00", "open": "1459.50", "high": "1464.00", "low": "1449.00", "close": "1460.00", "average": "1458.221", "volume": "344548", "turnover": "502430263", "trades": "4472" }, { "date": "2024-11-28", "bid": "1473.00", "ask": "1473.50", "open": "1474.50", "high": "1479.50", "low": "1466.50", "close": "1472.00", "average": "1473.6343", "volume": "203837", "turnover": "300364429", "trades": "2182" }, { "date": "2024-11-29", "bid": "1471.00", "ask": "1471.50", "open": "1467.00", "high": "1474.00", "low": "1463.00", "close": "1471.00", "average": "1470.2477", "volume": "503966", "turnover": "740933627.5", "trades": "5379" }, { "date": "2024-12-02", "bid": "1474.00", "ask": "1475.00", "open": "1479.50", "high": "1489.50", "low": "1472.50", "close": "1472.50", "average": "1482.39", "volume": "377919", "turnover": "560193314.75", "trades": "5479" }, { "date": "2024-12-03", "bid": "1505.50", "ask": "1506.00", "open": "1479.00", "high": "1510.00", "low": "1479.00", "close": "1507.50", "average": "1498.7374", "volume": "285421", "turnover": "427754502.75", "trades": "3917" }, { "date": "2024-12-04", "bid": "1460.50", "ask": "1461.00", "open": "1498.50", "high": "1498.50", "low": "1455.00", "close": "1461.50", "average": "1471.2912", "volume": "450760", "turnover": "663210024.25", "trades": "6643" }, { "date": "2024-12-05", "bid": "1470.00", "ask": "1471.00", "open": "1462.00", "high": "1479.50", "low": "1461.50", "close": "1470.50", "average": "1470.5334", "volume": "392867", "turnover": "577770188.25", "trades": "3746" }, { "date": "2024-12-06", "bid": "1486.50", "ask": "1487.00", "open": "1472.50", "high": "1495.00", "low": "1472.50", "close": "1486.50", "average": "1486.077", "volume": "206106", "turnover": "306289251", "trades": "2782" }, { "date": "2024-12-09", "bid": "1491.50", "ask": "1492.00", "open": "1492.50", "high": "1498.50", "low": "1481.00", "close": "1493.00", "average": "1492.5271", "volume": "282429", "turnover": "421566160.5", "trades": "3625" }, { "date": "2024-12-10", "bid": "1477.50", "ask": "1478.50", "open": "1491.00", "high": "1499.50", "low": "1475.50", "close": "1475.50", "average": "1487.1731", "volume": "173658", "turnover": "258258471.46", "trades": "2531" }, { "date": "2024-12-11", "bid": "1484.50", "ask": "1485.50", "open": "1476.00", "high": "1486.50", "low": "1469.00", "close": "1482.50", "average": "1478.5912", "volume": "181926", "turnover": "268994315.5", "trades": "2255" }, { "date": "2024-12-12", "bid": "1479.50", "ask": "1480.00", "open": "1479.50", "high": "1482.50", "low": "1466.00", "close": "1480.50", "average": "1477.154", "volume": "303881", "turnover": "448869770.75", "trades": "2946" }, { "date": "2024-12-13", "bid": "1458.00", "ask": "1458.50", "open": "1475.00", "high": "1475.00", "low": "1452.50", "close": "1458.50", "average": "1461.5174", "volume": "282172", "turnover": "412417573.99", "trades": "3627" }, { "date": "2024-12-16", "bid": "1462.50", "ask": "1463.00", "open": "1460.00", "high": "1478.50", "low": "1456.00", "close": "1462.50", "average": "1465.6305", "volume": "261795", "turnover": "383745499.25", "trades": "2671" }, { "date": "2024-12-17", "bid": "1465.00", "ask": "1465.50", "open": "1445.50", "high": "1470.50", "low": "1443.50", "close": "1465.00", "average": "1457.3204", "volume": "206943", "turnover": "301575284", "trades": "3051" }, { "date": "2024-12-18", "bid": "1447.00", "ask": "1447.50", "open": "1458.00", "high": "1464.00", "low": "1442.50", "close": "1447.00", "average": "1450.3695", "volume": "271876", "turnover": "394347840", "trades": "3713" }, { "date": "2024-12-19", "bid": "1422.50", "ask": "1423.00", "open": "1440.50", "high": "1447.00", "low": "1416.50", "close": "1423.00", "average": "1428.5063", "volume": "292407", "turnover": "417705648.75", "trades": "4431" }, { "date": "2024-12-20", "bid": "1428.50", "ask": "1429.50", "open": "1420.00", "high": "1433.00", "low": "1404.50", "close": "1433.00", "average": "1419.6193", "volume": "361808", "turnover": "513627775", "trades": "4913" }, { "date": "2024-12-23", "bid": "1452.00", "ask": "1452.50", "open": "1439.00", "high": "1458.00", "low": "1439.00", "close": "1454.00", "average": "1451.1785", "volume": "266397", "turnover": "386589207.25", "trades": "3995" }, { "date": "2024-12-27", "bid": "1456.00", "ask": "1456.50", "open": "1456.50", "high": "1459.50", "low": "1445.00", "close": "1459.00", "average": "1453.2991", "volume": "177288", "turnover": "258625329.25", "trades": "2583" }, { "date": "2024-12-30", "bid": "1449.00", "ask": "1450.00", "open": "1457.00", "high": "1465.00", "low": "1445.00", "close": "1446.50", "average": "1451.3405", "volume": "228275", "turnover": "331304768.25", "trades": "2727" }, { "date": "2025-01-02", "bid": "1474.50", "ask": "1475.00", "open": "1450.00", "high": "1479.00", "low": "1449.00", "close": "1475.50", "average": "1464.6922", "volume": "173714", "turnover": "254434432.25", "trades": "2589" }, { "date": "2025-01-03", "bid": "1474.00", "ask": "1475.00", "open": "1475.50", "high": "1488.50", "low": "1472.00", "close": "1475.00", "average": "1479.1853", "volume": "122205", "turnover": "180763112.75", "trades": "1854" }, { "date": "2025-01-07", "bid": "1479.50", "ask": "1480.00", "open": "1471.50", "high": "1492.50", "low": "1462.00", "close": "1482.00", "average": "1480.8287", "volume": "419525", "turnover": "621269729.25", "trades": "4399" }, { "date": "2025-01-08", "bid": "1486.00", "ask": "1487.00", "open": "1484.00", "high": "1490.00", "low": "1467.50", "close": "1487.00", "average": "1482.6164", "volume": "207686", "turnover": "307919180", "trades": "2625" }, { "date": "2025-01-09", "bid": "1508.50", "ask": "1509.50", "open": "1483.50", "high": "1509.00", "low": "1481.50", "close": "1508.50", "average": "1500.4268", "volume": "199244", "turnover": "298950974", "trades": "2423" }, { "date": "2025-01-10", "bid": "1507.50", "ask": "1508.50", "open": "1508.00", "high": "1510.50", "low": "1495.00", "close": "1508.00", "average": "1505.5095", "volume": "365978", "turnover": "551013621.5", "trades": "3668" }, { "date": "2025-01-13", "bid": "1488.50", "ask": "1489.00", "open": "1495.00", "high": "1497.50", "low": "1480.00", "close": "1487.00", "average": "1489.2077", "volume": "393446", "turnover": "585931146.75", "trades": "4917" }, { "date": "2025-01-14", "bid": "1452.50", "ask": "1453.50", "open": "1480.00", "high": "1487.50", "low": "1446.50", "close": "1454.50", "average": "1464.0596", "volume": "327686", "turnover": "479713664.5", "trades": "4013" }, { "date": "2025-01-15", "bid": "1454.00", "ask": "1455.00", "open": "1453.50", "high": "1458.00", "low": "1445.50", "close": "1451.50", "average": "1452.4011", "volume": "379652", "turnover": "551407595.25", "trades": "4338" }, { "date": "2025-01-16", "bid": "1478.50", "ask": "1479.50", "open": "1468.00", "high": "1481.00", "low": "1463.50", "close": "1480.00", "average": "1473.3692", "volume": "308908", "turnover": "455106086", "trades": "3064" }, { "date": "2025-01-17", "bid": "1493.50", "ask": "1494.50", "open": "1491.50", "high": "1519.00", "low": "1488.00", "close": "1492.00", "average": "1498.3409", "volume": "395343", "turnover": "592261403.5", "trades": "4310" }, { "date": "2025-01-20", "bid": "1473.00", "ask": "1473.50", "open": "1492.00", "high": "1498.50", "low": "1471.50", "close": "1471.50", "average": "1482.5238", "volume": "240242", "turnover": "356662125.75", "trades": "2870" }, { "date": "2025-01-21", "bid": "1498.00", "ask": "1498.50", "open": "1473.50", "high": "1500.50", "low": "1471.00", "close": "1499.00", "average": "1489.3635", "volume": "235985", "turnover": "351459927.5", "trades": "2928" }, { "date": "2025-01-22", "bid": "1496.50", "ask": "1497.50", "open": "1495.50", "high": "1505.50", "low": "1489.00", "close": "1499.00", "average": "1498.9422", "volume": "214444", "turnover": "321415971.25", "trades": "2282" }, { "date": "2025-01-23", "bid": "1504.00", "ask": "1504.50", "open": "1506.00", "high": "1516.00", "low": "1501.50", "close": "1505.50", "average": "1508.7179", "volume": "273409", "turnover": "412497341.75", "trades": "2917" }, { "date": "2025-01-24", "bid": "1510.50", "ask": "1511.00", "open": "1518.00", "high": "1518.50", "low": "1501.50", "close": "1511.50", "average": "1509.9123", "volume": "308230", "turnover": "465399198.25", "trades": "3725" }, { "date": "2025-01-27", "bid": "1533.00", "ask": "1533.50", "open": "1512.00", "high": "1535.50", "low": "1510.00", "close": "1532.50", "average": "1525.3216", "volume": "267301", "turnover": "407786268.5", "trades": "3435" }, { "date": "2025-01-28", "bid": "1535.50", "ask": "1536.00", "open": "1534.00", "high": "1550.50", "low": "1528.50", "close": "1536.00", "average": "1540.4861", "volume": "318255", "turnover": "490212047.25", "trades": "3922" }, { "date": "2025-01-29", "bid": "1540.00", "ask": "1541.00", "open": "1532.50", "high": "1553.00", "low": "1528.50", "close": "1540.50", "average": "1543.8343", "volume": "197323", "turnover": "304589351", "trades": "2549" }, { "date": "2025-01-30", "bid": "1556.50", "ask": "1557.00", "open": "1541.00", "high": "1558.00", "low": "1533.50", "close": "1556.00", "average": "1546.7946", "volume": "176930", "turnover": "273686060.25", "trades": "2236" }, { "date": "2025-01-31", "bid": "1565.50", "ask": "1566.50", "open": "1571.00", "high": "1572.00", "low": "1557.50", "close": "1566.00", "average": "1564.8165", "volume": "156964", "turnover": "245619905.25", "trades": "1991" }, { "date": "2025-02-03", "bid": "1568.50", "ask": "1569.50", "open": "1554.50", "high": "1574.00", "low": "1554.50", "close": "1566.00", "average": "1565.4522", "volume": "257053", "turnover": "402402719", "trades": "3554" }, { "date": "2025-02-04", "bid": "1521.50", "ask": "1522.00", "open": "1550.00", "high": "1556.00", "low": "1507.50", "close": "1522.00", "average": "1528.9531", "volume": "373049", "turnover": "570377703.75", "trades": "4450" }, { "date": "2025-02-05", "bid": "1523.50", "ask": "1524.00", "open": "1520.00", "high": "1531.50", "low": "1504.00", "close": "1524.50", "average": "1519.5012", "volume": "403233", "turnover": "612672163.75", "trades": "4219" }, { "date": "2025-02-06", "bid": "1612.50", "ask": "1613.50", "open": "1557.50", "high": "1627.00", "low": "1551.50", "close": "1612.50", "average": "1599.2483", "volume": "555672", "turnover": "888655649.5", "trades": "6861" }, { "date": "2025-02-07", "bid": "1577.50", "ask": "1578.00", "open": "1579.00", "high": "1590.00", "low": "1565.00", "close": "1576.50", "average": "1578.2901", "volume": "320697", "turnover": "506153507", "trades": "4061" }, { "date": "2025-02-10", "bid": "1591.00", "ask": "1591.50", "open": "1580.00", "high": "1599.50", "low": "1572.00", "close": "1589.50", "average": "1586.9376", "volume": "190928", "turnover": "303024286.25", "trades": "2280" }, { "date": "2025-02-11", "bid": "1578.00", "ask": "1578.50", "open": "1582.50", "high": "1584.50", "low": "1564.50", "close": "1576.50", "average": "1575.1287", "volume": "181720", "turnover": "286229865.75", "trades": "2575" }, { "date": "2025-02-12", "bid": "1606.00", "ask": "1606.50", "open": "1578.50", "high": "1608.00", "low": "1573.00", "close": "1603.00", "average": "1591.7104", "volume": "243093", "turnover": "386863018.1", "trades": "3050" }, { "date": "2025-02-13", "bid": "1622.00", "ask": "1623.00", "open": "1624.50", "high": "1637.00", "low": "1606.50", "close": "1621.00", "average": "1624.9195", "volume": "292465", "turnover": "475238441.5", "trades": "3551" }, { "date": "2025-02-14", "bid": "1584.00", "ask": "1585.00", "open": "1612.00", "high": "1612.00", "low": "1580.50", "close": "1583.50", "average": "1594.6226", "volume": "342515", "turnover": "546176800", "trades": "4205" }, { "date": "2025-02-17", "bid": "1587.50", "ask": "1588.00", "open": "1580.00", "high": "1588.00", "low": "1575.00", "close": "1587.00", "average": "1581.9053", "volume": "156267", "turnover": "247189712.25", "trades": "2184" }, { "date": "2025-02-18", "bid": "1593.00", "ask": "1593.50", "open": "1591.00", "high": "1604.50", "low": "1582.50", "close": "1593.50", "average": "1592.5026", "volume": "252001", "turnover": "401351671", "trades": "2815" }, { "date": "2025-02-19", "bid": "1586.00", "ask": "1587.00", "open": "1598.50", "high": "1602.50", "low": "1587.00", "close": "1587.00", "average": "1592.9393", "volume": "219149", "turnover": "349059706.75", "trades": "2632" }, { "date": "2025-02-20", "bid": "1567.50", "ask": "1568.50", "open": "1555.00", "high": "1571.00", "low": "1551.00", "close": "1568.00", "average": "1562.5969", "volume": "404049", "turnover": "631350523.75", "trades": "5013" }, { "date": "2025-02-21", "bid": "1580.00", "ask": "1580.50", "open": "1565.50", "high": "1582.50", "low": "1558.50", "close": "1579.50", "average": "1570.4702", "volume": "431143", "turnover": "677027444.78", "trades": "4739" }, { "date": "2025-02-24", "bid": "1588.50", "ask": "1589.00", "open": "1580.50", "high": "1598.00", "low": "1579.00", "close": "1589.00", "average": "1589.4908", "volume": "265646", "turnover": "422183988.5", "trades": "2952" }, { "date": "2025-02-25", "bid": "1608.50", "ask": "1609.00", "open": "1590.00", "high": "1615.00", "low": "1589.00", "close": "1608.50", "average": "1607.9028", "volume": "237702", "turnover": "382201213.75", "trades": "3177" }, { "date": "2025-02-26", "bid": "1606.50", "ask": "1607.00", "open": "1630.50", "high": "1645.00", "low": "1606.50", "close": "1609.00", "average": "1618.1072", "volume": "460985", "turnover": "745844722.75", "trades": "4732" }, { "date": "2025-02-27", "bid": "1631.00", "ask": "1631.50", "open": "1605.00", "high": "1634.00", "low": "1596.00", "close": "1630.00", "average": "1623.3154", "volume": "338232", "turnover": "549069823.75", "trades": "4069" }, { "date": "2025-02-28", "bid": "1625.00", "ask": "1625.50", "open": "1623.00", "high": "1635.00", "low": "1616.50", "close": "1622.00", "average": "1623.5018", "volume": "295227", "turnover": "479320990.5", "trades": "2877" }, { "date": "2025-03-03", "bid": "1607.50", "ask": "1608.00", "open": "1622.00", "high": "1628.50", "low": "1606.50", "close": "1607.00", "average": "1616.418", "volume": "375268", "turnover": "606538522.75", "trades": "4601" }, { "date": "2025-03-04", "bid": "1622.50", "ask": "1623.00", "open": "1607.00", "high": "1639.00", "low": "1603.50", "close": "1625.00", "average": "1626.9579", "volume": "457533", "turnover": "744226438", "trades": "5201" }, { "date": "2025-03-05", "bid": "1595.50", "ask": "1596.00", "open": "1613.00", "high": "1613.50", "low": "1584.50", "close": "1596.00", "average": "1595.4809", "volume": "410343", "turnover": "654693011.38", "trades": "4948" }, { "date": "2025-03-06", "bid": "1583.50", "ask": "1584.00", "open": "1586.00", "high": "1587.50", "low": "1564.00", "close": "1582.50", "average": "1575.1942", "volume": "339353", "turnover": "534538501.75", "trades": "4496" }, { "date": "2025-03-07", "bid": "1570.50", "ask": "1571.50", "open": "1574.50", "high": "1575.00", "low": "1562.50", "close": "1572.00", "average": "1569.9028", "volume": "235710", "turnover": "370042080", "trades": "3356" }, { "date": "2025-03-10", "bid": "1552.50", "ask": "1553.50", "open": "1560.00", "high": "1560.50", "low": "1529.50", "close": "1553.50", "average": "1546.2549", "volume": "284325", "turnover": "439679362.25", "trades": "3881" }, { "date": "2025-03-11", "bid": "1500.00", "ask": "1501.00", "open": "1536.50", "high": "1542.00", "low": "1494.50", "close": "1499.50", "average": "1514.0618", "volume": "353629", "turnover": "535371504", "trades": "4979" }, { "date": "2025-03-12", "bid": "1520.00", "ask": "1521.00", "open": "1500.00", "high": "1533.00", "low": "1498.00", "close": "1520.50", "average": "1516.9687", "volume": "361704", "turnover": "548697053.75", "trades": "4955" }, { "date": "2025-03-13", "bid": "1567.50", "ask": "1568.00", "open": "1534.00", "high": "1569.50", "low": "1531.00", "close": "1569.00", "average": "1559.9733", "volume": "404760", "turnover": "631409522.25", "trades": "4284" }, { "date": "2025-03-14", "bid": "1574.50", "ask": "1575.50", "open": "1568.00", "high": "1575.50", "low": "1555.00", "close": "1573.50", "average": "1564.8018", "volume": "214782", "turnover": "336092853.75", "trades": "2545" }, { "date": "2025-03-17", "bid": "1563.00", "ask": "1563.50", "open": "1585.50", "high": "1585.50", "low": "1549.50", "close": "1563.00", "average": "1562.6463", "volume": "223416", "turnover": "349120164.5", "trades": "2773" }, { "date": "2025-03-18", "bid": "1550.00", "ask": "1550.50", "open": "1563.00", "high": "1567.50", "low": "1545.50", "close": "1551.50", "average": "1557.1524", "volume": "236841", "turnover": "368804825", "trades": "2757" }, { "date": "2025-03-19", "bid": "1551.00", "ask": "1552.00", "open": "1551.50", "high": "1564.00", "low": "1544.00", "close": "1552.00", "average": "1553.693", "volume": "238612", "turnover": "370696612", "trades": "2283" }, { "date": "2025-03-20", "bid": "1555.50", "ask": "1556.00", "open": "1542.50", "high": "1569.00", "low": "1541.50", "close": "1555.00", "average": "1559.6216", "volume": "243844", "turnover": "380304922.25", "trades": "2760" }, { "date": "2025-03-21", "bid": "1527.00", "ask": "1527.50", "open": "1552.00", "high": "1552.00", "low": "1523.00", "close": "1525.00", "average": "1530.0967", "volume": "447013", "turnover": "683972792.25", "trades": "3787" }, { "date": "2025-03-24", "bid": "1502.50", "ask": "1503.00", "open": "1522.50", "high": "1524.00", "low": "1489.50", "close": "1502.50", "average": "1505.075", "volume": "341895", "turnover": "515932033.75", "trades": "4295" }, { "date": "2025-03-25", "bid": "1476.00", "ask": "1476.50", "open": "1494.50", "high": "1508.50", "low": "1474.50", "close": "1477.50", "average": "1488.9054", "volume": "273713", "turnover": "407534927.75", "trades": "3632" }, { "date": "2025-03-26", "bid": "1454.00", "ask": "1455.00", "open": "1474.00", "high": "1476.00", "low": "1443.00", "close": "1457.50", "average": "1457.2829", "volume": "331642", "turnover": "483311972", "trades": "4721" }, { "date": "2025-03-27", "bid": "1455.50", "ask": "1456.50", "open": "1457.50", "high": "1463.00", "low": "1448.00", "close": "1458.50", "average": "1457.4067", "volume": "276079", "turnover": "402426178.76", "trades": "2786" }, { "date": "2025-03-28", "bid": "1478.50", "ask": "1479.00", "open": "1462.50", "high": "1484.00", "low": "1461.00", "close": "1480.00", "average": "1477.8411", "volume": "229474", "turnover": "339127583.75", "trades": "2947" }, { "date": "2025-03-31", "bid": "1460.50", "ask": "1461.00", "open": "1475.00", "high": "1477.00", "low": "1450.00", "close": "1459.00", "average": "1459.6322", "volume": "354539", "turnover": "517482179.75", "trades": "3843" }, { "date": "2025-04-01", "bid": "1469.00", "ask": "1470.00", "open": "1481.00", "high": "1488.00", "low": "1460.00", "close": "1470.00", "average": "1475.2234", "volume": "248603", "turnover": "366785460.75", "trades": "2818" }, { "date": "2025-04-02", "bid": "1438.50", "ask": "1439.00", "open": "1463.00", "high": "1464.00", "low": "1430.50", "close": "1444.50", "average": "1442.6731", "volume": "443988", "turnover": "640492008.07", "trades": "4931" }, { "date": "2025-04-03", "bid": "1456.00", "ask": "1456.50", "open": "1440.00", "high": "1471.00", "low": "1430.00", "close": "1456.00", "average": "1455.1686", "volume": "649734", "turnover": "945513173", "trades": "7749" }, { "date": "2025-04-04", "bid": "1404.00", "ask": "1405.00", "open": "1444.00", "high": "1462.50", "low": "1400.00", "close": "1403.00", "average": "1426.1694", "volume": "722458", "turnover": "1030231155.75", "trades": "7770" }, { "date": "2025-04-07", "bid": "1295.50", "ask": "1296.50", "open": "1359.50", "high": "1367.00", "low": "1289.50", "close": "1289.50", "average": "1320.9073", "volume": "1009217", "turnover": "1333105494.65", "trades": "13970" }, { "date": "2025-04-08", "bid": "1325.50", "ask": "1326.00", "open": "1297.00", "high": "1343.00", "low": "1291.00", "close": "1325.00", "average": "1320.3256", "volume": "785180", "turnover": "1036698640.25", "trades": "8591" }, { "date": "2025-04-09", "bid": "1238.50", "ask": "1239.50", "open": "1281.00", "high": "1283.00", "low": "1226.00", "close": "1235.50", "average": "1247.0427", "volume": "998526", "turnover": "1244949130.25", "trades": "12489" }, { "date": "2025-04-10", "bid": "1277.50", "ask": "1278.50", "open": "1330.00", "high": "1330.00", "low": "1271.50", "close": "1279.00", "average": "1302.2199", "volume": "656453", "turnover": "854848695.75", "trades": "7879" }, { "date": "2025-04-11", "bid": "1284.00", "ask": "1284.50", "open": "1283.50", "high": "1295.00", "low": "1261.50", "close": "1285.00", "average": "1279.9138", "volume": "435476", "turnover": "557361576.5", "trades": "5074" }, { "date": "2025-04-14", "bid": "1318.50", "ask": "1319.50", "open": "1301.50", "high": "1322.50", "low": "1291.50", "close": "1318.50", "average": "1304.7957", "volume": "513256", "turnover": "669683805.75", "trades": "4151" }, { "date": "2025-04-15", "bid": "1342.50", "ask": "1343.50", "open": "1319.50", "high": "1345.00", "low": "1314.50", "close": "1344.50", "average": "1331.9652", "volume": "287975", "turnover": "383567695.75", "trades": "3288" }, { "date": "2025-04-16", "bid": "1329.00", "ask": "1330.00", "open": "1344.00", "high": "1349.00", "low": "1320.00", "close": "1330.50", "average": "1334.8085", "volume": "251999", "turnover": "336372280.75", "trades": "2932" }, { "date": "2025-04-17", "bid": "1304.50", "ask": "1305.50", "open": "1319.50", "high": "1323.00", "low": "1298.00", "close": "1302.00", "average": "1308.3539", "volume": "213457", "turnover": "281763314", "trades": "2000" }, { "date": "2025-04-22", "bid": "1290.50", "ask": "1291.50", "open": "1298.00", "high": "1299.00", "low": "1255.00", "close": "1290.50", "average": "1282.1811", "volume": "380442", "turnover": "487787640", "trades": "4812" }, { "date": "2025-04-23", "bid": "1324.50", "ask": "1325.50", "open": "1311.00", "high": "1333.00", "low": "1308.50", "close": "1324.50", "average": "1321.5408", "volume": "362439", "turnover": "478979313.5", "trades": "3994" }, { "date": "2025-04-24", "bid": "1337.50", "ask": "1338.00", "open": "1330.00", "high": "1338.00", "low": "1314.50", "close": "1337.00", "average": "1328.0661", "volume": "175653", "turnover": "233266086.25", "trades": "1930" }, { "date": "2025-04-25", "bid": "1343.00", "ask": "1344.00", "open": "1339.00", "high": "1360.00", "low": "1333.50", "close": "1345.00", "average": "1345.3945", "volume": "301467", "turnover": "405596060.25", "trades": "3247" }, { "date": "2025-04-28", "bid": "1358.00", "ask": "1359.00", "open": "1346.00", "high": "1364.50", "low": "1346.00", "close": "1359.00", "average": "1357.1234", "volume": "295682", "turnover": "401275874.25", "trades": "2815" }, { "date": "2025-04-29", "bid": "1368.00", "ask": "1369.00", "open": "1302.00", "high": "1372.00", "low": "1289.50", "close": "1369.50", "average": "1329.9382", "volume": "781609", "turnover": "1039465245.75", "trades": "9376" }, { "date": "2025-04-30", "bid": "1397.50", "ask": "1399.00", "open": "1395.00", "high": "1399.50", "low": "1376.50", "close": "1398.00", "average": "1391.3425", "volume": "166651", "turnover": "231866110.75", "trades": "2269" }, { "date": "2025-05-02", "bid": "1377.00", "ask": "1378.00", "open": "1387.00", "high": "1391.00", "low": "1369.00", "close": "1379.00", "average": "1377.3826", "volume": "434781", "turnover": "598853283.5", "trades": "4855" }, { "date": "2025-05-05", "bid": "1390.50", "ask": "1391.50", "open": "1391.50", "high": "1395.00", "low": "1382.00", "close": "1391.50", "average": "1389.3774", "volume": "308178", "turnover": "428175955.25", "trades": "3520" }, { "date": "2025-05-06", "bid": "1373.50", "ask": "1374.50", "open": "1406.00", "high": "1406.00", "low": "1369.50", "close": "1374.50", "average": "1385.3438", "volume": "309222", "turnover": "428378864.25", "trades": "3243" }, { "date": "2025-05-07", "bid": "1343.00", "ask": "1344.00", "open": "1350.00", "high": "1353.50", "low": "1334.00", "close": "1345.50", "average": "1346.4001", "volume": "317749", "turnover": "427953542.25", "trades": "3979" }, { "date": "2025-05-08", "bid": "1317.50", "ask": "1318.00", "open": "1341.50", "high": "1345.00", "low": "1303.50", "close": "1320.00", "average": "1320.6449", "volume": "479225", "turnover": "632867316.83", "trades": "6505" }, { "date": "2025-05-09", "bid": "1322.00", "ask": "1323.00", "open": "1311.00", "high": "1331.50", "low": "1306.50", "close": "1323.00", "average": "1317.2236", "volume": "451897", "turnover": "595236186.25", "trades": "4358" }, { "date": "2025-05-12", "bid": "1334.50", "ask": "1335.50", "open": "1270.50", "high": "1339.50", "low": "1252.00", "close": "1336.50", "average": "1294.3927", "volume": "1167991", "turnover": "1511834242.75", "trades": "11016" }, { "date": "2025-05-13", "bid": "1319.00", "ask": "1320.00", "open": "1343.00", "high": "1346.00", "low": "1313.00", "close": "1322.00", "average": "1329.5253", "volume": "414634", "turnover": "551275453.75", "trades": "3950" }, { "date": "2025-05-14", "bid": "1299.00", "ask": "1300.00", "open": "1319.00", "high": "1326.50", "low": "1296.50", "close": "1300.50", "average": "1309.8723", "volume": "412828", "turnover": "540843119.5", "trades": "5254" }, { "date": "2025-05-15", "bid": "1318.00", "ask": "1319.50", "open": "1289.00", "high": "1325.50", "low": "1289.00", "close": "1318.00", "average": "1313.1914", "volume": "506270", "turnover": "664858673.5", "trades": "5049" }, { "date": "2025-05-16", "bid": "1344.50", "ask": "1345.50", "open": "1329.00", "high": "1348.50", "low": "1325.00", "close": "1346.50", "average": "1340.4699", "volume": "442083", "turnover": "592588555.75", "trades": "4989" }, { "date": "2025-05-19", "bid": "1342.00", "ask": "1343.00", "open": "1343.00", "high": "1349.00", "low": "1326.50", "close": "1342.00", "average": "1338.0597", "volume": "229654", "turnover": "309463101.25", "trades": "2256" }, { "date": "2025-05-20", "bid": "1351.00", "ask": "1352.00", "open": "1349.50", "high": "1363.00", "low": "1342.50", "close": "1351.50", "average": "1350.7092", "volume": "413201", "turnover": "558045700.75", "trades": "3799" }, { "date": "2025-05-21", "bid": "1355.50", "ask": "1356.00", "open": "1349.00", "high": "1362.00", "low": "1343.50", "close": "1355.00", "average": "1353.7097", "volume": "420214", "turnover": "568838792.75", "trades": "3052" }, { "date": "2025-05-22", "bid": "1342.00", "ask": "1343.00", "open": "1344.00", "high": "1354.50", "low": "1334.50", "close": "1342.00", "average": "1342.3831", "volume": "361273", "turnover": "484962277", "trades": "3356" }, { "date": "2025-05-23", "bid": "1346.00", "ask": "1347.00", "open": "1352.50", "high": "1361.00", "low": "1332.00", "close": "1344.50", "average": "1344.8711", "volume": "366561", "turnover": "493029144.5", "trades": "3522" }, { "date": "2025-05-26", "bid": "1345.50", "ask": "1346.50", "open": "1346.00", "high": "1353.50", "low": "1345.50", "close": "1347.00", "average": "1348.2127", "volume": "191143", "turnover": "257702238.75", "trades": "1820" }, { "date": "2025-05-27", "bid": "1368.50", "ask": "1369.00", "open": "1355.00", "high": "1376.00", "low": "1351.00", "close": "1370.50", "average": "1366.3042", "volume": "296004", "turnover": "404438901.5", "trades": "3282" }, { "date": "2025-05-28", "bid": "1352.00", "ask": "1353.00", "open": "1368.00", "high": "1369.50", "low": "1352.00", "close": "1356.50", "average": "1356.5216", "volume": "197279", "turnover": "267613556", "trades": "1460" }, { "date": "2025-05-30", "bid": "1378.50", "ask": "1379.50", "open": "1353.50", "high": "1380.50", "low": "1347.50", "close": "1375.50", "average": "1367.3277", "volume": "472517", "turnover": "646089250", "trades": "3653" }, { "date": "2025-06-02", "bid": "1369.50", "ask": "1370.00", "open": "1393.50", "high": "1399.00", "low": "1356.00", "close": "1369.00", "average": "1371.0195", "volume": "424486", "turnover": "581985296.75", "trades": "3767" }, { "date": "2025-06-03", "bid": "1383.50", "ask": "1384.50", "open": "1377.00", "high": "1395.00", "low": "1373.50", "close": "1384.50", "average": "1383.6338", "volume": "308898", "turnover": "427420486", "trades": "3570" }, { "date": "2025-06-04", "bid": "1401.00", "ask": "1402.00", "open": "1390.00", "high": "1404.50", "low": "1379.50", "close": "1401.50", "average": "1395.233", "volume": "278726", "turnover": "388865501.25", "trades": "2357" }, { "date": "2025-06-05", "bid": "1392.50", "ask": "1393.50", "open": "1405.00", "high": "1410.50", "low": "1381.00", "close": "1393.00", "average": "1397.0182", "volume": "247725", "turnover": "346116610", "trades": "2666" }, { "date": "2025-06-09", "bid": "1404.00", "ask": "1404.50", "open": "1405.00", "high": "1413.00", "low": "1396.50", "close": "1406.00", "average": "1404.2289", "volume": "280296", "turnover": "393600175.75", "trades": "2508" }, { "date": "2025-06-10", "bid": "1415.50", "ask": "1416.00", "open": "1406.00", "high": "1417.00", "low": "1394.00", "close": "1417.00", "average": "1410.4905", "volume": "276499", "turnover": "389988390", "trades": "2487" }, { "date": "2025-06-11", "bid": "1414.50", "ask": "1415.00", "open": "1414.50", "high": "1416.00", "low": "1399.00", "close": "1415.00", "average": "1410.3909", "volume": "387596", "turnover": "546661045.25", "trades": "2985" }, { "date": "2025-06-12", "bid": "1421.50", "ask": "1422.00", "open": "1410.00", "high": "1427.50", "low": "1401.50", "close": "1422.00", "average": "1416.405", "volume": "405400", "turnover": "574207762.25", "trades": "3655" }, { "date": "2025-06-13", "bid": "1418.50", "ask": "1419.50", "open": "1411.50", "high": "1431.50", "low": "1407.50", "close": "1420.00", "average": "1418.7624", "volume": "471964", "turnover": "669626995", "trades": "3507" }, { "date": "2025-06-16", "bid": "1400.50", "ask": "1401.00", "open": "1410.50", "high": "1417.00", "low": "1398.50", "close": "1398.50", "average": "1407.4981", "volume": "276539", "turnover": "389216458", "trades": "2777" }, { "date": "2025-06-17", "bid": "1374.00", "ask": "1375.00", "open": "1381.50", "high": "1399.00", "low": "1366.50", "close": "1372.50", "average": "1381.6829", "volume": "283110", "turnover": "391172677.65", "trades": "3581" }, { "date": "2025-06-18", "bid": "1365.50", "ask": "1366.50", "open": "1355.50", "high": "1369.00", "low": "1348.00", "close": "1366.50", "average": "1360.5187", "volume": "182586", "turnover": "248404432.75", "trades": "2663" }, { "date": "2025-06-19", "bid": "1372.50", "ask": "1373.00", "open": "1357.00", "high": "1379.00", "low": "1357.00", "close": "1373.50", "average": "1371.5763", "volume": "206775", "turnover": "283611712", "trades": "2440" }, { "date": "2025-06-23", "bid": "1357.50", "ask": "1358.00", "open": "1349.50", "high": "1369.00", "low": "1342.50", "close": "1358.00", "average": "1358.6829", "volume": "217200", "turnover": "295144258", "trades": "2294" }, { "date": "2025-06-24", "bid": "1346.50", "ask": "1347.00", "open": "1373.00", "high": "1381.00", "low": "1339.50", "close": "1347.00", "average": "1355.8526", "volume": "396347", "turnover": "537411121.25", "trades": "4136" }, { "date": "2025-06-25", "bid": "1332.00", "ask": "1332.50", "open": "1347.00", "high": "1351.50", "low": "1332.00", "close": "1333.50", "average": "1341.6636", "volume": "232714", "turnover": "312176640.45", "trades": "3108" }, { "date": "2025-06-26", "bid": "1330.50", "ask": "1331.00", "open": "1325.50", "high": "1334.00", "low": "1324.00", "close": "1330.50", "average": "1329.7194", "volume": "309079", "turnover": "410803812.25", "trades": "3312" }, { "date": "2025-06-27", "bid": "1331.00", "ask": "1332.00", "open": "1333.50", "high": "1340.50", "low": "1325.50", "close": "1332.00", "average": "1332.8592", "volume": "202929", "turnover": "270493381.25", "trades": "2519" }, { "date": "2025-06-30", "bid": "1327.00", "ask": "1327.50", "open": "1330.00", "high": "1337.00", "low": "1323.50", "close": "1328.50", "average": "1329.374", "volume": "288141", "turnover": "383039056.25", "trades": "3080" }, { "date": "2025-07-01", "bid": "1358.00", "ask": "1359.00", "open": "1325.50", "high": "1362.00", "low": "1318.50", "close": "1362.00", "average": "1340.0073", "volume": "388079", "turnover": "519964682.75", "trades": "4967" }, { "date": "2025-07-02", "bid": "1356.50", "ask": "1357.00", "open": "1363.00", "high": "1370.00", "low": "1346.50", "close": "1357.00", "average": "1354.8988", "volume": "341840", "turnover": "463159810.25", "trades": "3546" }, { "date": "2025-07-03", "bid": "1337.50", "ask": "1338.50", "open": "1356.50", "high": "1370.00", "low": "1324.50", "close": "1338.00", "average": "1350.919", "volume": "387928", "turnover": "524035094.75", "trades": "3546" }, { "date": "2025-07-04", "bid": "1356.50", "ask": "1357.00", "open": "1329.50", "high": "1364.00", "low": "1327.50", "close": "1356.50", "average": "1345.9264", "volume": "311149", "turnover": "418778368", "trades": "2230" }, { "date": "2025-07-07", "bid": "1329.50", "ask": "1330.00", "open": "1353.50", "high": "1354.00", "low": "1323.00", "close": "1330.00", "average": "1335.9286", "volume": "255417", "turnover": "341228925", "trades": "3153" }, { "date": "2025-07-08", "bid": "1341.50", "ask": "1342.50", "open": "1329.00", "high": "1346.50", "low": "1316.00", "close": "1342.00", "average": "1333.247", "volume": "248383", "turnover": "331147405.75", "trades": "2856" }, { "date": "2025-07-09", "bid": "1342.00", "ask": "1342.50", "open": "1336.50", "high": "1347.00", "low": "1330.00", "close": "1344.50", "average": "1338.1432", "volume": "191580", "turnover": "256357086.75", "trades": "2054" }, { "date": "2025-07-10", "bid": "1377.50", "ask": "1378.00", "open": "1355.50", "high": "1382.50", "low": "1355.50", "close": "1376.50", "average": "1371.4751", "volume": "280886", "turnover": "385228570.25", "trades": "2998" }, { "date": "2025-07-11", "bid": "1350.00", "ask": "1350.50", "open": "1372.00", "high": "1372.50", "low": "1348.00", "close": "1349.50", "average": "1357.3664", "volume": "206068", "turnover": "279715124.5", "trades": "2445" }, { "date": "2025-07-14", "bid": "1378.00", "ask": "1378.50", "open": "1364.00", "high": "1393.00", "low": "1358.50", "close": "1378.00", "average": "1377.3643", "volume": "305349", "turnover": "420568357.5", "trades": "3324" }, { "date": "2025-07-15", "bid": "1369.50", "ask": "1370.50", "open": "1378.50", "high": "1391.00", "low": "1364.50", "close": "1369.00", "average": "1379.644", "volume": "197829", "turnover": "272937807.75", "trades": "2126" }, { "date": "2025-07-16", "bid": "1362.50", "ask": "1363.50", "open": "1362.50", "high": "1380.50", "low": "1348.00", "close": "1366.00", "average": "1365.7318", "volume": "173619", "turnover": "237074245", "trades": "2225" }, { "date": "2025-07-17", "bid": "1356.50", "ask": "1357.00", "open": "1363.00", "high": "1374.50", "low": "1353.00", "close": "1357.50", "average": "1360.7856", "volume": "131398", "turnover": "178804760.75", "trades": "1926" }, { "date": "2025-07-18", "bid": "1342.00", "ask": "1342.50", "open": "1350.00", "high": "1355.00", "low": "1337.00", "close": "1342.50", "average": "1342.7278", "volume": "308544", "turnover": "414298848.25", "trades": "3388" }, { "date": "2025-07-21", "bid": "1326.50", "ask": "1327.50", "open": "1334.50", "high": "1338.50", "low": "1323.00", "close": "1328.00", "average": "1329.6589", "volume": "233937", "turnover": "311292596", "trades": "3707" }, { "date": "2025-07-22", "bid": "1335.50", "ask": "1336.00", "open": "1326.50", "high": "1350.50", "low": "1322.00", "close": "1337.00", "average": "1334.1328", "volume": "176030", "turnover": "234822255.25", "trades": "2320" }, { "date": "2025-07-23", "bid": "1379.50", "ask": "1380.50", "open": "1353.50", "high": "1382.00", "low": "1353.50", "close": "1380.00", "average": "1373.5483", "volume": "346664", "turnover": "476181531", "trades": "3364" }, { "date": "2025-07-24", "bid": "1407.00", "ask": "1408.00", "open": "1389.00", "high": "1420.50", "low": "1388.00", "close": "1407.00", "average": "1408.8318", "volume": "329009", "turnover": "463466324.75", "trades": "3322" }, { "date": "2025-07-25", "bid": "1385.00", "ask": "1385.50", "open": "1403.00", "high": "1403.50", "low": "1382.50", "close": "1385.50", "average": "1393.2629", "volume": "279830", "turnover": "389887074.75", "trades": "3888" }, { "date": "2025-07-28", "bid": "1384.00", "ask": "1385.00", "open": "1408.50", "high": "1410.50", "low": "1377.50", "close": "1383.50", "average": "1391.2905", "volume": "268020", "turnover": "372896866.5", "trades": "4187" }, { "date": "2025-07-29", "bid": "1442.00", "ask": "1443.00", "open": "1425.00", "high": "1447.00", "low": "1385.00", "close": "1432.50", "average": "1422.4444", "volume": "885500", "turnover": "1259451159", "trades": "11003" }, { "date": "2025-07-30", "bid": "1483.00", "ask": "1484.00", "open": "1432.50", "high": "1486.00", "low": "1430.00", "close": "1483.00", "average": "1467.7493", "volume": "613916", "turnover": "901049689.5", "trades": "6139" }, { "date": "2025-07-31", "bid": "1464.50", "ask": "1465.00", "open": "1491.50", "high": "1494.00", "low": "1454.50", "close": "1465.50", "average": "1474.9219", "volume": "492312", "turnover": "726124731.5", "trades": "5267" }, { "date": "2025-08-01", "bid": "1427.00", "ask": "1428.00", "open": "1432.00", "high": "1438.00", "low": "1403.00", "close": "1426.50", "average": "1421.0515", "volume": "553543", "turnover": "786612964.25", "trades": "6818" }, { "date": "2025-08-04", "bid": "1430.00", "ask": "1431.00", "open": "1432.00", "high": "1432.00", "low": "1407.00", "close": "1431.00", "average": "1419.519", "volume": "252219", "turnover": "357985810", "trades": "3805" }, { "date": "2025-08-05", "bid": "1439.00", "ask": "1440.00", "open": "1445.00", "high": "1449.00", "low": "1435.00", "close": "1439.50", "average": "1441.6765", "volume": "225519", "turnover": "325125343.5", "trades": "2980" }, { "date": "2025-08-06", "bid": "1425.50", "ask": "1426.00", "open": "1441.00", "high": "1445.00", "low": "1422.50", "close": "1425.00", "average": "1432.7032", "volume": "232597", "turnover": "333243480.75", "trades": "2425" }, { "date": "2025-08-07", "bid": "1413.50", "ask": "1414.00", "open": "1407.00", "high": "1414.50", "low": "1388.50", "close": "1412.00", "average": "1402.2755", "volume": "295234", "turnover": "413997611.75", "trades": "3911" }, { "date": "2025-08-08", "bid": "1405.00", "ask": "1406.00", "open": "1428.50", "high": "1430.50", "low": "1402.00", "close": "1405.50", "average": "1412.5662", "volume": "196134", "turnover": "277051195.25", "trades": "2472" }, { "date": "2025-08-11", "bid": "1429.50", "ask": "1430.00", "open": "1414.50", "high": "1434.50", "low": "1414.50", "close": "1429.50", "average": "1427.646", "volume": "306885", "turnover": "438122137.75", "trades": "2731" }, { "date": "2025-08-12", "bid": "1430.00", "ask": "1430.50", "open": "1429.50", "high": "1439.00", "low": "1424.50", "close": "1431.00", "average": "1432.2437", "volume": "240977", "turnover": "345138386.75", "trades": "2448" }, { "date": "2025-08-13", "bid": "1478.50", "ask": "1479.50", "open": "1442.50", "high": "1480.00", "low": "1439.00", "close": "1477.50", "average": "1464.1215", "volume": "417391", "turnover": "611098641.75", "trades": "4221" }, { "date": "2025-08-14", "bid": "1500.50", "ask": "1501.00", "open": "1484.00", "high": "1502.50", "low": "1481.50", "close": "1500.00", "average": "1494.3744", "volume": "398460", "turnover": "595441025.5", "trades": "4124" }, { "date": "2025-08-15", "bid": "1502.00", "ask": "1503.00", "open": "1506.00", "high": "1511.00", "low": "1494.00", "close": "1505.00", "average": "1501.9449", "volume": "315777", "turnover": "474270221", "trades": "3949" }, { "date": "2025-08-18", "bid": "1518.00", "ask": "1518.50", "open": "1517.00", "high": "1525.00", "low": "1508.50", "close": "1517.50", "average": "1517.2264", "volume": "221566", "turnover": "334735709.25", "trades": "2717" }, { "date": "2025-08-19", "bid": "1524.50", "ask": "1525.50", "open": "1514.00", "high": "1526.50", "low": "1507.50", "close": "1523.50", "average": "1517.125", "volume": "210242", "turnover": "318967911.5", "trades": "2689" }, { "date": "2025-08-20", "bid": "1547.00", "ask": "1547.50", "open": "1529.00", "high": "1558.00", "low": "1525.50", "close": "1546.00", "average": "1542.2386", "volume": "326353", "turnover": "503310206", "trades": "3446" }, { "date": "2025-08-21", "bid": "1558.00", "ask": "1558.50", "open": "1543.00", "high": "1558.50", "low": "1536.50", "close": "1557.50", "average": "1548.4686", "volume": "244746", "turnover": "378988611", "trades": "2782" }, { "date": "2025-08-22", "bid": "1542.50", "ask": "1543.50", "open": "1543.50", "high": "1568.00", "low": "1539.00", "close": "1542.50", "average": "1552.1471", "volume": "372860", "turnover": "578743141.5", "trades": "4144" }, { "date": "2025-08-25", "bid": "1528.00", "ask": "1529.00", "open": "1542.50", "high": "1556.50", "low": "1527.50", "close": "1528.50", "average": "1540.5686", "volume": "257581", "turnover": "396827168.25", "trades": "3735" }, { "date": "2025-08-26", "bid": "1525.00", "ask": "1525.50", "open": "1532.50", "high": "1561.00", "low": "1520.50", "close": "1525.50", "average": "1537.1575", "volume": "447472", "turnover": "687949431.75", "trades": "4441" }, { "date": "2025-08-27", "bid": "1530.00", "ask": "1530.50", "open": "1534.50", "high": "1546.50", "low": "1526.00", "close": "1531.50", "average": "1536.1795", "volume": "303414", "turnover": "466098920.75", "trades": "3037" }, { "date": "2025-08-28", "bid": "1514.50", "ask": "1515.00", "open": "1534.50", "high": "1534.50", "low": "1508.50", "close": "1516.00", "average": "1518.8042", "volume": "282001", "turnover": "428305823.25", "trades": "3156" }, { "date": "2025-08-29", "bid": "1513.50", "ask": "1514.00", "open": "1517.50", "high": "1518.00", "low": "1505.00", "close": "1513.00", "average": "1511.1396", "volume": "128755", "turnover": "194566010.5", "trades": "1932" }, { "date": "2025-09-01", "bid": "1505.50", "ask": "1506.50", "open": "1518.00", "high": "1527.00", "low": "1498.00", "close": "1508.00", "average": "1508.9942", "volume": "164266", "turnover": "247877602.5", "trades": "2296" }, { "date": "2025-09-02", "bid": "1509.00", "ask": "1509.50", "open": "1508.00", "high": "1524.00", "low": "1498.50", "close": "1509.00", "average": "1512.7195", "volume": "188210", "turnover": "284718601.25", "trades": "2446" }, { "date": "2025-09-03", "bid": "1546.50", "ask": "1547.00", "open": "1512.50", "high": "1547.50", "low": "1510.00", "close": "1546.50", "average": "1534.0273", "volume": "301367", "turnover": "462293302.53", "trades": "3076" }, { "date": "2025-09-04", "bid": "1555.00", "ask": "1555.50", "open": "1549.00", "high": "1559.50", "low": "1540.50", "close": "1554.00", "average": "1552.1497", "volume": "226092", "turnover": "350929071.75", "trades": "2384" }, { "date": "2025-09-05", "bid": "1532.50", "ask": "1533.00", "open": "1548.50", "high": "1548.50", "low": "1532.00", "close": "1533.00", "average": "1539.069", "volume": "193425", "turnover": "297703295.25", "trades": "2321" }, { "date": "2025-09-08", "bid": "1520.50", "ask": "1521.50", "open": "1535.00", "high": "1540.00", "low": "1502.50", "close": "1521.00", "average": "1520.2364", "volume": "196392", "turnover": "298561227.75", "trades": "2822" }, { "date": "2025-09-09", "bid": "1517.50", "ask": "1518.50", "open": "1521.50", "high": "1524.00", "low": "1511.00", "close": "1517.50", "average": "1518.1809", "volume": "162634", "turnover": "246905956.25", "trades": "2106" }, { "date": "2025-09-10", "bid": "1510.50", "ask": "1511.00", "open": "1525.00", "high": "1530.50", "low": "1507.00", "close": "1510.00", "average": "1516.7399", "volume": "168925", "turnover": "256226782.75", "trades": "1945" }, { "date": "2025-09-11", "bid": "1513.50", "ask": "1514.00", "open": "1510.00", "high": "1519.50", "low": "1506.50", "close": "1514.50", "average": "1512.3886", "volume": "129634", "turnover": "196060095.25", "trades": "1948" }, { "date": "2025-09-12", "bid": "1494.50", "ask": "1495.50", "open": "1508.00", "high": "1517.50", "low": "1492.00", "close": "1494.00", "average": "1506.1509", "volume": "154471", "turnover": "232667642.25", "trades": "2174" }, { "date": "2025-09-15", "bid": "1441.50", "ask": "1442.00", "open": "1472.50", "high": "1479.00", "low": "1436.00", "close": "1441.00", "average": "1449.4594", "volume": "454468", "turnover": "658730135.75", "trades": "6691" }, { "date": "2025-09-16", "bid": "1433.00", "ask": "1433.50", "open": "1438.50", "high": "1453.50", "low": "1431.50", "close": "1433.50", "average": "1440.7823", "volume": "227193", "turnover": "327364779", "trades": "2831" }, { "date": "2025-09-17", "bid": "1440.00", "ask": "1440.50", "open": "1432.00", "high": "1443.50", "low": "1418.50", "close": "1440.50", "average": "1433.1598", "volume": "246641", "turnover": "353466552.5", "trades": "3174" }, { "date": "2025-09-18", "bid": "1426.50", "ask": "1427.50", "open": "1447.00", "high": "1451.00", "low": "1425.00", "close": "1428.50", "average": "1434.6136", "volume": "172206", "turnover": "247058322.75", "trades": "2613" }, { "date": "2025-09-19", "bid": "1440.50", "ask": "1441.00", "open": "1439.50", "high": "1454.00", "low": "1432.50", "close": "1439.50", "average": "1438.4466", "volume": "323259", "turnover": "464993639.5", "trades": "3684" }, { "date": "2025-09-22", "bid": "1456.50", "ask": "1457.50", "open": "1432.50", "high": "1457.50", "low": "1429.00", "close": "1456.50", "average": "1442.213", "volume": "224290", "turnover": "326908999", "trades": "2442" }, { "date": "2025-09-23", "bid": "1426.50", "ask": "1427.00", "open": "1447.00", "high": "1449.00", "low": "1422.00", "close": "1427.00", "average": "1432.9077", "volume": "310112", "turnover": "444309218.5", "trades": "3577" }, { "date": "2025-09-24", "bid": "1421.00", "ask": "1421.50", "open": "1418.50", "high": "1423.50", "low": "1404.00", "close": "1420.50", "average": "1413.5771", "volume": "230860", "turnover": "326333634.5", "trades": "3126" }, { "date": "2025-09-25", "bid": "1393.00", "ask": "1393.50", "open": "1412.00", "high": "1415.50", "low": "1392.50", "close": "1392.50", "average": "1402.5505", "volume": "243492", "turnover": "341523576", "trades": "3442" }, { "date": "2025-09-26", "bid": "1391.50", "ask": "1392.50", "open": "1381.00", "high": "1394.50", "low": "1365.00", "close": "1392.00", "average": "1385.9325", "volume": "333107", "turnover": "461665074.14", "trades": "4814" }, { "date": "2025-09-29", "bid": "1404.00", "ask": "1404.50", "open": "1395.00", "high": "1413.50", "low": "1390.50", "close": "1403.50", "average": "1402.4558", "volume": "262289", "turnover": "367845641.25", "trades": "3404" }, { "date": "2025-09-30", "bid": "1420.00", "ask": "1421.00", "open": "1396.00", "high": "1425.00", "low": "1385.00", "close": "1420.00", "average": "1404.6315", "volume": "547986", "turnover": "769665370.25", "trades": "5126" }, { "date": "2025-10-01", "bid": "1570.00", "ask": "1571.50", "open": "1453.00", "high": "1571.00", "low": "1450.00", "close": "1568.00", "average": "1518.2506", "volume": "1510218", "turnover": "2292876913.75", "trades": "14755" }, { "date": "2025-10-02", "bid": "1570.00", "ask": "1571.00", "open": "1595.50", "high": "1607.00", "low": "1559.50", "close": "1572.50", "average": "1573.9658", "volume": "578579", "turnover": "910679725.5", "trades": "6628" }, { "date": "2025-10-03", "bid": "1589.00", "ask": "1590.00", "open": "1572.50", "high": "1595.00", "low": "1568.50", "close": "1588.00", "average": "1583.105", "volume": "298872", "turnover": "473142325.25", "trades": "3389" }, { "date": "2025-10-06", "bid": "1614.50", "ask": "1615.50", "open": "1605.00", "high": "1627.00", "low": "1601.50", "close": "1611.00", "average": "1612.5481", "volume": "435003", "turnover": "701429941.75", "trades": "4561" }, { "date": "2025-10-07", "bid": "1611.00", "ask": "1611.50", "open": "1610.00", "high": "1617.00", "low": "1599.50", "close": "1611.00", "average": "1606.856", "volume": "230170", "turnover": "369848748.03", "trades": "2745" }, { "date": "2025-10-08", "bid": "1620.50", "ask": "1621.50", "open": "1619.00", "high": "1638.50", "low": "1617.00", "close": "1619.00", "average": "1625.8212", "volume": "370302", "turnover": "602029674.75", "trades": "3677" }, { "date": "2025-10-09", "bid": "1636.50", "ask": "1637.00", "open": "1610.00", "high": "1641.00", "low": "1609.50", "close": "1634.00", "average": "1629.7143", "volume": "236566", "turnover": "385532659.5", "trades": "2379" }, { "date": "2025-10-10", "bid": "1622.00", "ask": "1622.50", "open": "1620.00", "high": "1633.50", "low": "1618.50", "close": "1621.00", "average": "1625.5384", "volume": "192484", "turnover": "312893462.25", "trades": "2259" }, { "date": "2025-10-13", "bid": "1610.50", "ask": "1611.00", "open": "1625.50", "high": "1637.50", "low": "1597.50", "close": "1609.50", "average": "1612.8116", "volume": "281189", "turnover": "453506402.25", "trades": "3291" }, { "date": "2025-10-14", "bid": "1612.00", "ask": "1613.00", "open": "1603.50", "high": "1620.00", "low": "1599.50", "close": "1611.00", "average": "1613.4228", "volume": "210453", "turnover": "339555429.25", "trades": "2336" }, { "date": "2025-10-15", "bid": "1606.00", "ask": "1606.50", "open": "1612.00", "high": "1612.00", "low": "1575.00", "close": "1606.00", "average": "1592.8368", "volume": "314373", "turnover": "500710524.5", "trades": "3835" }, { "date": "2025-10-16", "bid": "1588.50", "ask": "1589.50", "open": "1587.00", "high": "1602.50", "low": "1572.50", "close": "1586.50", "average": "1586.5822", "volume": "256350", "turnover": "406716913.25", "trades": "3225" }, { "date": "2025-10-17", "bid": "1589.00", "ask": "1589.50", "open": "1585.50", "high": "1594.50", "low": "1569.00", "close": "1587.00", "average": "1581.103", "volume": "247083", "turnover": "390661314.25", "trades": "3068" }, { "date": "2025-10-20", "bid": "1589.50", "ask": "1590.50", "open": "1596.00", "high": "1605.00", "low": "1590.00", "close": "1590.00", "average": "1596.0137", "volume": "417433", "turnover": "652349829.25", "trades": "2154" }, { "date": "2025-10-21", "bid": "1574.50", "ask": "1575.50", "open": "1580.00", "high": "1583.50", "low": "1568.50", "close": "1573.50", "average": "1574.8057", "volume": "214326", "turnover": "337492293.5", "trades": "3050" }, { "date": "2025-10-22", "bid": "1576.00", "ask": "1577.00", "open": "1559.00", "high": "1584.50", "low": "1555.50", "close": "1575.50", "average": "1574.1161", "volume": "270861", "turnover": "426355731.5", "trades": "2559" }, { "date": "2025-10-23", "bid": "1566.00", "ask": "1566.50", "open": "1563.50", "high": "1576.00", "low": "1562.50", "close": "1565.50", "average": "1570.066", "volume": "297428", "turnover": "466965554", "trades": "2658" }, { "date": "2025-10-24", "bid": "1564.00", "ask": "1565.00", "open": "1565.50", "high": "1573.00", "low": "1552.50", "close": "1562.50", "average": "1559.9286", "volume": "169074", "turnover": "263742108.5", "trades": "2486" }, { "date": "2025-10-27", "bid": "1568.00", "ask": "1568.50", "open": "1565.00", "high": "1577.50", "low": "1558.00", "close": "1567.00", "average": "1567.199", "volume": "233013", "turnover": "365177205.89", "trades": "2351" }, { "date": "2025-10-28", "bid": "1548.00", "ask": "1549.00", "open": "1575.00", "high": "1581.50", "low": "1545.00", "close": "1551.50", "average": "1565.853", "volume": "324224", "turnover": "507689659", "trades": "3093" }, { "date": "2025-10-29", "bid": "1550.50", "ask": "1551.50", "open": "1546.50", "high": "1571.00", "low": "1538.00", "close": "1552.00", "average": "1555.0575", "volume": "176083", "turnover": "273844088.25", "trades": "2380" }, { "date": "2025-10-30", "bid": "1556.50", "ask": "1557.50", "open": "1546.50", "high": "1559.50", "low": "1536.50", "close": "1559.50", "average": "1550.357", "volume": "204786", "turnover": "317488395.25", "trades": "2264" }, { "date": "2025-10-31", "bid": "1553.00", "ask": "1554.00", "open": "1560.50", "high": "1561.50", "low": "1549.50", "close": "1554.00", "average": "1554.7589", "volume": "79664", "turnover": "123859255.5", "trades": "989" }, { "date": "2025-11-03", "bid": "1541.00", "ask": "1541.50", "open": "1564.00", "high": "1565.00", "low": "1540.00", "close": "1542.00", "average": "1550.2954", "volume": "155794", "turnover": "241547051.25", "trades": "2054" }, { "date": "2025-11-04", "bid": "1560.00", "ask": "1560.50", "open": "1549.00", "high": "1564.00", "low": "1526.50", "close": "1560.50", "average": "1549.3118", "volume": "212305", "turnover": "328923627.83", "trades": "2441" }, { "date": "2025-11-05", "bid": "1559.50", "ask": "1560.00", "open": "1564.00", "high": "1571.00", "low": "1553.50", "close": "1561.00", "average": "1561.8579", "volume": "164014", "turnover": "256167389.75", "trades": "1912" }, { "date": "2025-11-06", "bid": "1609.00", "ask": "1609.50", "open": "1565.00", "high": "1624.50", "low": "1540.00", "close": "1606.00", "average": "1583.159", "volume": "729867", "turnover": "1155129377.75", "trades": "7368" }, { "date": "2025-11-07", "bid": "1614.50", "ask": "1615.50", "open": "1608.00", "high": "1623.50", "low": "1599.00", "close": "1614.00", "average": "1613.0319", "volume": "299112", "turnover": "482475061", "trades": "3020" }, { "date": "2025-11-10", "bid": "1643.00", "ask": "1644.00", "open": "1615.00", "high": "1653.00", "low": "1607.00", "close": "1642.00", "average": "1635.026", "volume": "321093", "turnover": "525010821", "trades": "3428" }, { "date": "2025-11-11", "bid": "1680.50", "ask": "1681.50", "open": "1675.50", "high": "1681.50", "low": "1655.00", "close": "1680.00", "average": "1670.6742", "volume": "269521", "turnover": "450265168.75", "trades": "3192" }, { "date": "2025-11-12", "bid": "1674.00", "ask": "1675.00", "open": "1685.00", "high": "1685.00", "low": "1659.50", "close": "1673.00", "average": "1671.7427", "volume": "190295", "turnover": "318129396", "trades": "2356" }, { "date": "2025-11-13", "bid": "1670.00", "ask": "1670.50", "open": "1667.00", "high": "1671.50", "low": "1651.00", "close": "1669.50", "average": "1665.0512", "volume": "190885", "turnover": "317831793.25", "trades": "2478" }, { "date": "2025-11-14", "bid": "1680.00", "ask": "1680.50", "open": "1663.50", "high": "1687.00", "low": "1663.50", "close": "1681.00", "average": "1675.4116", "volume": "300250", "turnover": "503060782", "trades": "3764" }, { "date": "2025-11-17", "bid": "1698.00", "ask": "1698.50", "open": "1681.00", "high": "1702.50", "low": "1679.50", "close": "1698.00", "average": "1692.1606", "volume": "267372", "turnover": "452434953.75", "trades": "2955" }, { "date": "2025-11-18", "bid": "1685.00", "ask": "1685.50", "open": "1716.50", "high": "1731.00", "low": "1680.00", "close": "1686.50", "average": "1705.09", "volume": "450350", "turnover": "767892121.75", "trades": "6508" }, { "date": "2025-11-19", "bid": "1702.50", "ask": "1703.50", "open": "1686.50", "high": "1713.00", "low": "1681.50", "close": "1700.50", "average": "1700.4292", "volume": "340361", "turnover": "578727136.5", "trades": "4338" }, { "date": "2025-11-20", "bid": "1708.50", "ask": "1709.50", "open": "1705.00", "high": "1721.00", "low": "1694.50", "close": "1706.00", "average": "1712.0451", "volume": "269549", "turnover": "461488812", "trades": "3024" }, { "date": "2025-11-21", "bid": "1732.00", "ask": "1732.50", "open": "1692.00", "high": "1733.50", "low": "1688.50", "close": "1732.00", "average": "1713.1658", "volume": "292595", "turnover": "501243733.75", "trades": "3118" }, { "date": "2025-11-24", "bid": "1747.50", "ask": "1748.00", "open": "1742.50", "high": "1748.00", "low": "1726.50", "close": "1745.50", "average": "1736.2501", "volume": "529167", "turnover": "918761661.5", "trades": "4304" }, { "date": "2025-11-25", "bid": "1773.00", "ask": "1773.50", "open": "1743.50", "high": "1780.50", "low": "1738.50", "close": "1773.00", "average": "1765.2669", "volume": "399400", "turnover": "705003216", "trades": "4582" }, { "date": "2025-11-26", "bid": "1781.00", "ask": "1781.50", "open": "1780.00", "high": "1786.50", "low": "1758.50", "close": "1776.00", "average": "1774.4814", "volume": "328667", "turnover": "583219468", "trades": "3507" }, { "date": "2025-11-27", "bid": "1752.50", "ask": "1753.00", "open": "1768.50", "high": "1779.00", "low": "1748.50", "close": "1750.50", "average": "1759.948", "volume": "313329", "turnover": "551454063", "trades": "3970" }, { "date": "2025-11-28", "bid": "1748.50", "ask": "1749.00", "open": "1753.50", "high": "1763.00", "low": "1742.00", "close": "1749.50", "average": "1750.8482", "volume": "519413", "turnover": "909406210", "trades": "2765" }, { "date": "2025-12-01", "bid": "1727.50", "ask": "1728.00", "open": "1743.50", "high": "1758.50", "low": "1724.00", "close": "1727.00", "average": "1739.0703", "volume": "198156", "turnover": "344632506.25", "trades": "2628" }, { "date": "2025-12-02", "bid": "1715.00", "ask": "1715.50", "open": "1713.50", "high": "1725.00", "low": "1704.50", "close": "1715.50", "average": "1716.1591", "volume": "206459", "turnover": "354321146.25", "trades": "2706" }, { "date": "2025-12-03", "bid": "1708.50", "ask": "1709.00", "open": "1706.50", "high": "1721.00", "low": "1699.50", "close": "1708.50", "average": "1706.9647", "volume": "209759", "turnover": "358050963.75", "trades": "3030" }, { "date": "2025-12-04", "bid": "1696.00", "ask": "1697.00", "open": "1708.50", "high": "1710.50", "low": "1694.50", "close": "1694.50", "average": "1701.7299", "volume": "194293", "turnover": "330643849.75", "trades": "2695" }, { "date": "2025-12-05", "bid": "1703.50", "ask": "1704.50", "open": "1698.00", "high": "1717.50", "low": "1698.00", "close": "1704.00", "average": "1707.4672", "volume": "173729", "turnover": "296638976.25", "trades": "2294" }, { "date": "2025-12-08", "bid": "1699.00", "ask": "1699.50", "open": "1704.00", "high": "1715.00", "low": "1690.00", "close": "1698.50", "average": "1700.3557", "volume": "212708", "turnover": "361658108.5", "trades": "3380" }, { "date": "2025-12-09", "bid": "1691.50", "ask": "1692.50", "open": "1720.00", "high": "1724.00", "low": "1688.50", "close": "1692.50", "average": "1706.8205", "volume": "290000", "turnover": "494996663.75", "trades": "3877" }, { "date": "2025-12-10", "bid": "1674.00", "ask": "1674.50", "open": "1682.00", "high": "1719.50", "low": "1674.00", "close": "1675.50", "average": "1692.6832", "volume": "253593", "turnover": "429327828", "trades": "3706" }, { "date": "2025-12-11", "bid": "1686.00", "ask": "1686.50", "open": "1688.00", "high": "1694.00", "low": "1673.50", "close": "1684.50", "average": "1684.98", "volume": "230007", "turnover": "387561672.75", "trades": "2755" }, { "date": "2025-12-12", "bid": "1667.50", "ask": "1668.00", "open": "1671.50", "high": "1677.00", "low": "1658.50", "close": "1669.50", "average": "1668.019", "volume": "314250", "turnover": "524148196.25", "trades": "4282" }, { "date": "2025-12-15", "bid": "1691.00", "ask": "1691.50", "open": "1668.00", "high": "1693.50", "low": "1660.50", "close": "1691.50", "average": "1682.2694", "volume": "281391", "turnover": "473470145.97", "trades": "3341" }, { "date": "2025-12-16", "bid": "1683.50", "ask": "1684.50", "open": "1704.00", "high": "1711.50", "low": "1676.50", "close": "1682.00", "average": "1688.4133", "volume": "172989", "turnover": "292074206.75", "trades": "2511" }, { "date": "2025-12-17", "bid": "1689.00", "ask": "1690.00", "open": "1690.00", "high": "1703.50", "low": "1684.50", "close": "1689.00", "average": "1692.833", "volume": "214674", "turnover": "363407453.25", "trades": "3222" }, { "date": "2025-12-18", "bid": "1685.50", "ask": "1686.50", "open": "1679.50", "high": "1688.00", "low": "1666.50", "close": "1684.50", "average": "1677.4463", "volume": "309169", "turnover": "518598368.75", "trades": "3354" }, { "date": "2025-12-19", "bid": "1700.00", "ask": "1700.50", "open": "1686.00", "high": "1701.00", "low": "1678.00", "close": "1701.00", "average": "1692.8598", "volume": "283942", "turnover": "480673375.25", "trades": "3661" }, { "date": "2025-12-22", "bid": "1691.50", "ask": "1692.00", "open": "1698.00", "high": "1698.00", "low": "1672.50", "close": "1691.00", "average": "1686.4269", "volume": "243801", "turnover": "411151517.75", "trades": "2967" }, { "date": "2025-12-23", "bid": "1699.50", "ask": "1700.50", "open": "1699.00", "high": "1713.00", "low": "1695.00", "close": "1699.00", "average": "1702.9378", "volume": "166276", "turnover": "281820296", "trades": "2602" }, { "date": "2025-12-29", "bid": "1705.00", "ask": "1705.50", "open": "1699.00", "high": "1709.00", "low": "1696.00", "close": "1702.50", "average": "1701.9255", "volume": "190652", "turnover": "324475393", "trades": "2676" }, { "date": "2025-12-30", "bid": "1706.00", "ask": "1706.50", "open": "1702.50", "high": "1713.00", "low": "1699.00", "close": "1703.50", "average": "1705.8759", "volume": "176609", "turnover": "301253515.25", "trades": "2775" }, { "date": "2026-01-02", "bid": "1694.50", "ask": "1695.00", "open": "1703.50", "high": "1725.50", "low": "1693.50", "close": "1694.00", "average": "1705.3469", "volume": "227934", "turnover": "388707238.4", "trades": "3311" }, { "date": "2026-01-05", "bid": "1673.00", "ask": "1673.50", "open": "1694.00", "high": "1694.00", "low": "1661.50", "close": "1676.00", "average": "1674.9883", "volume": "157711", "turnover": "264165187.5", "trades": "2872" }, { "date": "2026-01-07", "bid": "1759.50", "ask": "1760.50", "open": "1734.00", "high": "1773.00", "low": "1734.00", "close": "1761.00", "average": "1757.4537", "volume": "524804", "turnover": "922321764.75", "trades": "7204" }, { "date": "2026-01-08", "bid": "1755.00", "ask": "1756.00", "open": "1749.00", "high": "1771.00", "low": "1737.00", "close": "1755.00", "average": "1758.3418", "volume": "216104", "turnover": "379989163", "trades": "3439" }, { "date": "2026-01-09", "bid": "1757.00", "ask": "1757.50", "open": "1743.50", "high": "1772.50", "low": "1733.00", "close": "1754.00", "average": "1757.0462", "volume": "270362", "turnover": "474928046", "trades": "3373" }, { "date": "2026-01-12", "bid": "1738.50", "ask": "1739.00", "open": "1737.00", "high": "1761.50", "low": "1715.50", "close": "1739.00", "average": "1738.3232", "volume": "403198", "turnover": "700897439.81", "trades": "5729" }, { "date": "2026-01-13", "bid": "1722.00", "ask": "1723.00", "open": "1729.00", "high": "1738.50", "low": "1706.00", "close": "1723.00", "average": "1725.262", "volume": "431024", "turnover": "743525608.75", "trades": "4606" }, { "date": "2026-01-14", "bid": "1763.50", "ask": "1764.00", "open": "1738.50", "high": "1782.00", "low": "1738.50", "close": "1765.00", "average": "1763.6738", "volume": "480823", "turnover": "848019789", "trades": "5479" }, { "date": "2026-01-15", "bid": "1735.50", "ask": "1736.00", "open": "1769.00", "high": "1783.00", "low": "1728.50", "close": "1733.00", "average": "1751.9112", "volume": "340817", "turnover": "597095519.75", "trades": "4767" }, { "date": "2026-01-16", "bid": "1737.00", "ask": "1737.50", "open": "1731.00", "high": "1751.00", "low": "1727.00", "close": "1738.00", "average": "1739.8293", "volume": "344663", "turnover": "599597096", "trades": "4230" }, { "date": "2026-01-19", "bid": "1720.50", "ask": "1721.00", "open": "1727.00", "high": "1754.50", "low": "1719.00", "close": "1723.00", "average": "1732.2252", "volume": "224036", "turnover": "388067979", "trades": "3864" }, { "date": "2026-01-20", "bid": "1660.00", "ask": "1660.50", "open": "1700.00", "high": "1702.00", "low": "1631.00", "close": "1659.00", "average": "1660.3692", "volume": "487445", "turnover": "809402876.25", "trades": "8478" }, { "date": "2026-01-21", "bid": "1631.00", "ask": "1631.50", "open": "1637.00", "high": "1655.00", "low": "1624.00", "close": "1631.50", "average": "1633.2579", "volume": "361312", "turnover": "590148471", "trades": "5172" }, { "date": "2026-01-22", "bid": "1654.00", "ask": "1654.50", "open": "1656.50", "high": "1657.50", "low": "1630.50", "close": "1656.50", "average": "1646.9727", "volume": "328330", "turnover": "540767922.25", "trades": "5229" }, { "date": "2026-01-23", "bid": "1658.00", "ask": "1658.50", "open": "1663.00", "high": "1669.50", "low": "1649.50", "close": "1662.00", "average": "1662.2136", "volume": "371165", "turnover": "616965889.59", "trades": "3455" }, { "date": "2026-01-26", "bid": "1682.00", "ask": "1682.50", "open": "1663.00", "high": "1683.50", "low": "1653.00", "close": "1683.50", "average": "1674.215", "volume": "231434", "turnover": "387439117.5", "trades": "3400" }, { "date": "2026-01-27", "bid": "1691.00", "ask": "1692.00", "open": "1693.50", "high": "1699.50", "low": "1679.00", "close": "1693.00", "average": "1688.756", "volume": "286025", "turnover": "483023984.99", "trades": "4122" }, { "date": "2026-01-28", "bid": "1657.00", "ask": "1657.50", "open": "1682.00", "high": "1682.00", "low": "1643.50", "close": "1656.50", "average": "1657.4433", "volume": "298721", "turnover": "495131904.75", "trades": "4861" }, { "date": "2026-01-29", "bid": "1645.50", "ask": "1646.00", "open": "1648.50", "high": "1656.00", "low": "1638.00", "close": "1647.00", "average": "1644.5904", "volume": "421498", "turnover": "693194417.25", "trades": "7351" }, { "date": "2026-01-30", "bid": "1650.50", "ask": "1651.50", "open": "1633.50", "high": "1654.00", "low": "1622.50", "close": "1649.50", "average": "1645.1333", "volume": "183269", "turnover": "301505092.33", "trades": "3056" }, { "date": "2026-02-02", "bid": "1716.50", "ask": "1717.50", "open": "1657.50", "high": "1719.00", "low": "1636.50", "close": "1716.00", "average": "1697.2845", "volume": "396742", "turnover": "673404861", "trades": "7068" }, { "date": "2026-02-03", "bid": "1691.00", "ask": "1692.00", "open": "1690.00", "high": "1700.50", "low": "1665.00", "close": "1688.50", "average": "1688.8413", "volume": "320136", "turnover": "540662724.73", "trades": "5360" }, { "date": "2026-02-04", "bid": "1701.50", "ask": "1702.50", "open": "1651.00", "high": "1712.00", "low": "1641.50", "close": "1701.50", "average": "1693.7211", "volume": "516689", "turnover": "875118955.48", "trades": "7753" }, { "date": "2026-02-05", "bid": "1711.00", "ask": "1712.00", "open": "1684.00", "high": "1722.00", "low": "1676.50", "close": "1711.00", "average": "1698.7224", "volume": "356872", "turnover": "606235014", "trades": "4909" }, { "date": "2026-02-06", "bid": "1725.50", "ask": "1726.00", "open": "1710.00", "high": "1731.00", "low": "1702.00", "close": "1728.50", "average": "1719.6936", "volume": "290038", "turnover": "498778274", "trades": "3905" }, { "date": "2026-02-09", "bid": "1701.00", "ask": "1701.50", "open": "1735.00", "high": "1741.00", "low": "1693.50", "close": "1702.00", "average": "1711.2522", "volume": "316804", "turnover": "542170796.5", "trades": "4368" }, { "date": "2026-02-10", "bid": "1726.00", "ask": "1726.50", "open": "1710.50", "high": "1739.50", "low": "1679.50", "close": "1728.00", "average": "1714.1616", "volume": "1096109", "turnover": "1878880331.25", "trades": "13259" }, { "date": "2026-02-11", "bid": "1793.00", "ask": "1793.50", "open": "1720.00", "high": "1798.50", "low": "1707.00", "close": "1786.00", "average": "1771.7763", "volume": "869949", "turnover": "1541321701.74", "trades": "8227" }, { "date": "2026-02-12", "bid": "1818.50", "ask": "1819.50", "open": "1805.00", "high": "1824.50", "low": "1790.00", "close": "1815.00", "average": "1810.2951", "volume": "495588", "turnover": "897156161.25", "trades": "6810" }, { "date": "2026-02-13", "bid": "1839.00", "ask": "1839.50", "open": "1820.00", "high": "1848.00", "low": "1804.50", "close": "1834.50", "average": "1831.8569", "volume": "565845", "turnover": "1036575093.5", "trades": "7286" }, { "date": "2026-02-16", "bid": "1837.00", "ask": "1837.50", "open": "1841.00", "high": "1848.00", "low": "1822.00", "close": "1837.50", "average": "1835.8754", "volume": "217646", "turnover": "399559545.25", "trades": "3186" }, { "date": "2026-02-17", "bid": "1886.50", "ask": "1887.50", "open": "1845.50", "high": "1889.50", "low": "1845.00", "close": "1886.00", "average": "1874.0879", "volume": "301367", "turnover": "564782058.75", "trades": "5085" }, { "date": "2026-02-18", "bid": "1898.50", "ask": "1899.50", "open": "1886.50", "high": "1915.00", "low": "1886.00", "close": "1897.00", "average": "1903.5303", "volume": "384408", "turnover": "731627092.5", "trades": "6357" }, { "date": "2026-02-19", "bid": "1859.50", "ask": "1860.50", "open": "1876.50", "high": "1882.50", "low": "1854.50", "close": "1862.00", "average": "1867.755", "volume": "246613", "turnover": "460610254", "trades": "4109" }, { "date": "2026-02-20", "bid": "1867.50", "ask": "1868.00", "open": "1879.50", "high": "1882.00", "low": "1856.00", "close": "1867.50", "average": "1870.4309", "volume": "263839", "turnover": "493463869.87", "trades": "4811" }, { "date": "2026-02-23", "bid": "1874.00", "ask": "1875.00", "open": "1858.00", "high": "1876.00", "low": "1843.00", "close": "1874.00", "average": "1860.9218", "volume": "194493", "turnover": "361929741", "trades": "3138" }, { "date": "2026-02-24", "bid": "1873.00", "ask": "1874.00", "open": "1859.50", "high": "1904.00", "low": "1857.00", "close": "1872.50", "average": "1884.0802", "volume": "293972", "turnover": "553896190", "trades": "5591" }, { "date": "2026-02-25", "bid": "1858.50", "ask": "1859.00", "open": "1865.00", "high": "1880.50", "low": "1855.50", "close": "1857.00", "average": "1867.0455", "volume": "209215", "turnover": "390604390.75", "trades": "3861" }, { "date": "2026-02-26", "bid": "1850.00", "ask": "1850.50", "open": "1850.00", "high": "1878.00", "low": "1838.00", "close": "1845.50", "average": "1856.0914", "volume": "245367", "turnover": "455462052", "trades": "4551" }, { "date": "2026-02-27", "bid": "1882.50", "ask": "1883.00", "open": "1850.00", "high": "1883.50", "low": "1849.50", "close": "1883.50", "average": "1874.0514", "volume": "220292", "turnover": "412828868.5", "trades": "3693" }, { "date": "2026-03-02", "bid": "1871.00", "ask": "1872.00", "open": "1855.00", "high": "1884.50", "low": "1850.00", "close": "1871.50", "average": "1875.4847", "volume": "224584", "turnover": "420988362", "trades": "5390" }, { "date": "2026-03-03", "bid": "1841.50", "ask": "1842.50", "open": "1860.00", "high": "1869.00", "low": "1837.00", "close": "1838.50", "average": "1847.3777", "volume": "235182", "turnover": "434474377.75", "trades": "4632" }, { "date": "2026-03-04", "bid": "1844.00", "ask": "1845.00", "open": "1850.00", "high": "1868.00", "low": "1842.00", "close": "1842.00", "average": "1851.8601", "volume": "213196", "turnover": "394814170.25", "trades": "4405" }, { "date": "2026-03-05", "bid": "1825.00", "ask": "1825.50", "open": "1845.00", "high": "1867.50", "low": "1824.50", "close": "1825.00", "average": "1841.4318", "volume": "247883", "turnover": "456449469", "trades": "3430" }, { "date": "2026-03-06", "bid": "1783.00", "ask": "1784.00", "open": "1834.00", "high": "1836.00", "low": "1779.50", "close": "1783.50", "average": "1800.3466", "volume": "222843", "turnover": "401181553", "trades": "5067" }, { "date": "2026-03-09", "bid": "1781.50", "ask": "1782.50", "open": "1745.00", "high": "1783.00", "low": "1725.00", "close": "1783.00", "average": "1752.9126", "volume": "283276", "turnover": "496496833", "trades": "5588" }, { "date": "2026-03-10", "bid": "1802.00", "ask": "1802.50", "open": "1790.00", "high": "1815.00", "low": "1785.00", "close": "1803.50", "average": "1801.1962", "volume": "256112", "turnover": "461310698.75", "trades": "3468" }, { "date": "2026-03-11", "bid": "1777.50", "ask": "1778.50", "open": "1796.00", "high": "1797.50", "low": "1773.50", "close": "1780.50", "average": "1787.204", "volume": "243706", "turnover": "435561579.25", "trades": "3394" }, { "date": "2026-03-12", "bid": "1792.00", "ask": "1793.00", "open": "1780.50", "high": "1807.50", "low": "1772.00", "close": "1790.50", "average": "1792.8882", "volume": "227117", "turnover": "407183470.5", "trades": "3229" }, { "date": "2026-03-13", "bid": "1786.50", "ask": "1787.50", "open": "1799.00", "high": "1810.50", "low": "1782.00", "close": "1782.00", "average": "1791.3839", "volume": "315549", "turnover": "565396950.75", "trades": "3638" }, { "date": "2026-03-16", "bid": "1791.00", "ask": "1792.00", "open": "1789.50", "high": "1802.00", "low": "1777.00", "close": "1792.50", "average": "1791.0602", "volume": "155759", "turnover": "278977725.75", "trades": "2630" }, { "date": "2026-03-17", "bid": "1784.00", "ask": "1785.00", "open": "1792.50", "high": "1808.00", "low": "1780.50", "close": "1782.00", "average": "1790.3828", "volume": "215884", "turnover": "386514179.5", "trades": "2939" }, { "date": "2026-03-18", "bid": "1770.50", "ask": "1772.00", "open": "1779.50", "high": "1796.00", "low": "1753.50", "close": "1768.50", "average": "1776.9956", "volume": "208278", "turnover": "370104085.28", "trades": "2670" }, { "date": "2026-03-19", "bid": "1756.00", "ask": "1757.50", "open": "1758.00", "high": "1779.50", "low": "1747.50", "close": "1753.50", "average": "1759.7639", "volume": "208391", "turnover": "366737675.75", "trades": "3439" }, { "date": "2026-03-20", "bid": "1732.00", "ask": "1733.50", "open": "1752.00", "high": "1773.00", "low": "1729.50", "close": "1729.50", "average": "1746.627", "volume": "351141", "turnover": "613422183", "trades": "5276" }, { "date": "2026-03-23", "bid": "1723.50", "ask": "1724.00", "open": "1705.00", "high": "1744.50", "low": "1692.50", "close": "1720.00", "average": "1720.1452", "volume": "397992", "turnover": "684858769", "trades": "6099" }, { "date": "2026-03-24", "bid": "1728.00", "ask": "1728.50", "open": "1720.00", "high": "1731.00", "low": "1705.00", "close": "1731.00", "average": "1723.6626", "volume": "226166", "turnover": "389820741.75", "trades": "2779" }, { "date": "2026-03-25", "bid": "1756.50", "ask": "1758.00", "open": "1731.00", "high": "1759.50", "low": "1727.50", "close": "1759.50", "average": "1749.4676", "volume": "225350", "turnover": "394275808.84", "trades": "3375" }, { "date": "2026-03-26", "bid": "1738.50", "ask": "1739.50", "open": "1749.00", "high": "1755.50", "low": "1726.00", "close": "1740.00", "average": "1738.2445", "volume": "188558", "turnover": "327760874.47", "trades": "3115" }, { "date": "2026-03-27", "bid": "1795.00", "ask": "1795.50", "open": "1769.00", "high": "1817.50", "low": "1768.50", "close": "1798.00", "average": "1795.1112", "volume": "271374", "turnover": "487147544.05", "trades": "5360" }, { "date": "2026-03-30", "bid": "1847.50", "ask": "1848.50", "open": "1800.00", "high": "1858.00", "low": "1800.00", "close": "1843.50", "average": "1836.226", "volume": "236466", "turnover": "434207543.24", "trades": "3662" }, { "date": "2026-03-31", "bid": "1859.50", "ask": "1860.00", "open": "1857.50", "high": "1871.00", "low": "1848.00", "close": "1854.00", "average": "1858.6446", "volume": "266050", "turnover": "494512418.12", "trades": "4888" }, { "date": "2026-04-01", "bid": "1871.50", "ask": "1873.00", "open": "1870.00", "high": "1888.00", "low": "1855.50", "close": "1871.50", "average": "1871.1438", "volume": "286245", "turnover": "535605024.5", "trades": "4848" }, { "date": "2026-04-02", "bid": "1880.50", "ask": "1881.50", "open": "1883.50", "high": "1894.50", "low": "1875.50", "close": "1880.50", "average": "1885.989", "volume": "135510", "turnover": "255583659.25", "trades": "2771" }, { "date": "2026-04-07", "bid": "1877.00", "ask": "1878.00", "open": "1912.50", "high": "1921.50", "low": "1875.50", "close": "1875.50", "average": "1899.314", "volume": "278143", "turnover": "528282669", "trades": "5608" }, { "date": "2026-04-08", "bid": "1905.00", "ask": "1906.00", "open": "1915.00", "high": "1925.50", "low": "1885.50", "close": "1903.00", "average": "1907.3471", "volume": "347669", "turnover": "663121603.25", "trades": "5389" }, { "date": "2026-04-09", "bid": "1898.50", "ask": "1899.00", "open": "1902.50", "high": "1907.00", "low": "1880.50", "close": "1898.00", "average": "1893.6422", "volume": "144700", "turnover": "274030331.73", "trades": "2382" }, { "date": "2026-04-10", "bid": "1899.50", "ask": "1900.50", "open": "1901.00", "high": "1925.50", "low": "1894.50", "close": "1899.00", "average": "1909.9116", "volume": "257290", "turnover": "491402584", "trades": "3905" }, { "date": "2026-04-13", "bid": "1859.50", "ask": "1860.00", "open": "1878.50", "high": "1892.00", "low": "1857.00", "close": "1859.50", "average": "1872.0146", "volume": "222656", "turnover": "416801744.5", "trades": "4393" }, { "date": "2026-04-14", "bid": "1865.00", "ask": "1866.00", "open": "1860.00", "high": "1869.00", "low": "1848.00", "close": "1862.50", "average": "1859.328", "volume": "243027", "turnover": "451864676.5", "trades": "3126" }, { "date": "2026-04-15", "bid": "1846.00", "ask": "1846.50", "open": "1878.00", "high": "1884.00", "low": "1846.00", "close": "1846.50", "average": "1863.8903", "volume": "196336", "turnover": "365959556.75", "trades": "3605" }, { "date": "2026-04-16", "bid": "1844.50", "ask": "1845.50", "open": "1848.50", "high": "1853.00", "low": "1829.50", "close": "1845.00", "average": "1841.3054", "volume": "173624", "turnover": "319689611.25", "trades": "2900" }, { "date": "2026-04-17", "bid": "1864.50", "ask": "1865.00", "open": "1834.00", "high": "1869.00", "low": "1830.50", "close": "1869.00", "average": "1851.9978", "volume": "315015", "turnover": "583399952.96", "trades": "3812" }, { "date": "2026-04-20", "bid": "1853.00", "ask": "1853.50", "open": "1865.00", "high": "1869.00", "low": "1842.00", "close": "1853.00", "average": "1852.6466", "volume": "132136", "turnover": "244752777.25", "trades": "2573" }, { "date": "2026-04-21", "bid": "1799.50", "ask": "1800.50", "open": "1818.50", "high": "1843.00", "low": "1794.50", "close": "1801.00", "average": "1815.3175", "volume": "305568", "turnover": "554663043.75", "trades": "5235" }, { "date": "2026-04-22", "bid": "1806.00", "ask": "1806.50", "open": "1800.00", "high": "1814.00", "low": "1795.50", "close": "1807.00", "average": "1806.5503", "volume": "179249", "turnover": "323818142.25", "trades": "2992" }, { "date": "2026-04-23", "bid": "1803.50", "ask": "1804.50", "open": "1788.50", "high": "1812.50", "low": "1778.00", "close": "1803.50", "average": "1799.4883", "volume": "150821", "turnover": "271409411", "trades": "3056" }, { "date": "2026-04-24", "bid": "1744.50", "ask": "1745.00", "open": "1788.00", "high": "1788.00", "low": "1741.00", "close": "1744.00", "average": "1754.253", "volume": "389695", "turnover": "683647329.75", "trades": "6215" }, { "date": "2026-04-27", "bid": "1749.00", "ask": "1749.50", "open": "1751.00", "high": "1755.50", "low": "1729.00", "close": "1748.00", "average": "1744.6722", "volume": "217821", "turnover": "380032170", "trades": "3347" }, { "date": "2026-04-28", "bid": "1738.50", "ask": "1739.50", "open": "1731.00", "high": "1745.00", "low": "1713.00", "close": "1739.50", "average": "1732.1852", "volume": "326239", "turnover": "565096233", "trades": "4680" }, { "date": "2026-04-29", "bid": "1705.50", "ask": "1706.50", "open": "1752.00", "high": "1753.50", "low": "1692.50", "close": "1717.50", "average": "1713.6775", "volume": "660981", "turnover": "1132695629.25", "trades": "10575" }, { "date": "2026-04-30", "bid": "1732.50", "ask": "1733.50", "open": "1718.00", "high": "1737.00", "low": "1717.50", "close": "1733.50", "average": "1728.6608", "volume": "208438", "turnover": "360322541.25", "trades": "2786" }, { "date": "2026-05-04", "bid": "1706.50", "ask": "1708.00", "open": "1728.00", "high": "1728.00", "low": "1699.50", "close": "1712.50", "average": "1712.9268", "volume": "289057", "turnover": "495197172.75", "trades": "4390" }, { "date": "2026-05-05", "bid": "1679.00", "ask": "1680.00", "open": "1712.50", "high": "1712.50", "low": "1666.00", "close": "1682.50", "average": "1683.1049", "volume": "433945", "turnover": "730306844.5", "trades": "5946" }, { "date": "2026-05-06", "bid": "1709.50", "ask": "1710.50", "open": "1692.50", "high": "1711.00", "low": "1687.50", "close": "1708.00", "average": "1703.2444", "volume": "336586", "turnover": "573290165.5", "trades": "4082" }, { "date": "2026-05-07", "bid": "1678.50", "ask": "1679.50", "open": "1724.50", "high": "1740.50", "low": "1677.50", "close": "1679.50", "average": "1693.4423", "volume": "300866", "turnover": "509457268.5", "trades": "4304" }, { "date": "2026-05-08", "bid": "1679.00", "ask": "1680.00", "open": "1679.00", "high": "1688.50", "low": "1657.00", "close": "1680.50", "average": "1673.8844", "volume": "381058", "turnover": "637821062", "trades": "4898" }, { "date": "2026-05-11", "bid": "1704.00", "ask": "1705.00", "open": "1680.00", "high": "1713.50", "low": "1678.00", "close": "1702.00", "average": "1696.7531", "volume": "234905", "turnover": "398505204", "trades": "3600" }, { "date": "2026-05-12", "bid": "1720.00", "ask": "1721.00", "open": "1677.00", "high": "1724.00", "low": "1661.00", "close": "1724.00", "average": "1696.5769", "volume": "285042", "turnover": "483616985", "trades": "4264" }, { "date": "2026-05-13", "bid": "1719.00", "ask": "1720.00", "open": "1724.00", "high": "1739.00", "low": "1717.50", "close": "1722.00", "average": "1727.2274", "volume": "114529", "turnover": "197820242.5", "trades": "2081" }, { "date": "2026-05-15", "bid": "1707.00", "ask": "1707.50", "open": "1742.00", "high": "1746.50", "low": "1706.50", "close": "1706.50", "average": "1724.8252", "volume": "258049", "turnover": "445068361.53", "trades": "4840" }, { "date": "2026-05-18", "bid": "1722.50", "ask": "1723.00", "open": "1700.00", "high": "1732.50", "low": "1690.50", "close": "1719.00", "average": "1719.1512", "volume": "208643", "turnover": "358754339", "trades": "2850" }, { "date": "2026-05-19", "bid": "1749.00", "ask": "1750.00", "open": "1731.00", "high": "1754.50", "low": "1722.50", "close": "1751.50", "average": "1744.4427", "volume": "347742", "turnover": "606600092", "trades": "3885" }, { "date": "2026-05-20", "bid": "1751.00", "ask": "1752.00", "open": "1742.00", "high": "1767.00", "low": "1735.00", "close": "1746.50", "average": "1748.9048", "volume": "259006", "turnover": "452965361.75", "trades": "3357" }, { "date": "2026-05-21", "bid": "1767.00", "ask": "1768.00", "open": "1745.00", "high": "1767.50", "low": "1739.00", "close": "1767.50", "average": "1752.7289", "volume": "301066", "turnover": "527688021.5", "trades": "4091" }, { "date": "2026-05-22", "bid": "1751.50", "ask": "1752.00", "open": "1771.50", "high": "1775.50", "low": "1747.50", "close": "1753.00", "average": "1762.2833", "volume": "288682", "turnover": "508740605.25", "trades": "3412" }, { "date": "2026-05-25", "bid": "1765.50", "ask": "1766.50", "open": "1756.00", "high": "1768.50", "low": "1756.00", "close": "1765.00", "average": "1762.9967", "volume": "114080", "turnover": "201118385", "trades": "2607" }, { "date": "2026-05-26", "bid": "1751.00", "ask": "1752.00", "open": "1769.00", "high": "1769.50", "low": "1738.50", "close": "1752.00", "average": "1751.8273", "volume": "176220", "turnover": "308708590.75", "trades": "3070" }, { "date": "2026-05-27", "bid": "1746.00", "ask": "1747.00", "open": "1744.00", "high": "1749.00", "low": "1724.50", "close": "1748.00", "average": "1740.2155", "volume": "201599", "turnover": "350802224.5", "trades": "2988" }, { "date": "2026-05-28", "bid": "1712.00", "ask": "1712.50", "open": "1722.00", "high": "1722.00", "low": "1693.50", "close": "1712.50", "average": "1707.2012", "volume": "301017", "turnover": "513895665.75", "trades": "4246" }, { "date": "2026-05-29", "bid": "1716.50", "ask": "1717.50", "open": "1716.50", "high": "1729.50", "low": "1712.50", "close": "1712.50", "average": "1717.0603", "volume": "433391", "turnover": "744156177.5", "trades": "3063" }, { "date": "2026-06-01", "bid": "1679.50", "ask": "1680.50", "open": "1707.00", "high": "1709.50", "low": "1678.50", "close": "1678.50", "average": "1691.4918", "volume": "189823", "turnover": "321112742.25", "trades": "3077" }, { "date": "2026-06-02", "bid": "1661.50", "ask": "1663.00", "open": "1679.50", "high": "1679.50", "low": "1647.00", "close": "1658.50", "average": "1664.0594", "volume": "287801", "turnover": "478903875", "trades": "4232" }, { "date": "2026-06-03", "bid": "1657.00", "ask": "1657.50", "open": "1655.00", "high": "1661.00", "low": "1601.50", "close": "1657.50", "average": "1640.7163", "volume": "469377", "turnover": "770028445.75", "trades": "8159" }, { "date": "2026-06-04", "bid": "1706.00", "ask": "1707.00", "open": "1657.00", "high": "1709.50", "low": "1656.50", "close": "1706.00", "average": "1688.5839", "volume": "267872", "turnover": "452237260.25", "trades": "4338" }, { "date": "2026-06-05", "bid": "1747.00", "ask": "1747.50", "open": "1709.00", "high": "1749.50", "low": "1708.00", "close": "1742.00", "average": "1733.4177", "volume": "376693", "turnover": "652945101.5", "trades": "4722" }, { "date": "2026-06-08", "bid": "1741.50", "ask": "1742.00", "open": "1742.00", "high": "1749.50", "low": "1729.00", "close": "1739.00", "average": "1738.5232", "volume": "174482", "turnover": "303339420", "trades": "2717" }, { "date": "2026-06-09", "bid": "1729.00", "ask": "1730.00", "open": "1727.50", "high": "1731.50", "low": "1701.00", "close": "1725.00", "average": "1712.9586", "volume": "293454", "turnover": "502667070", "trades": "4079" }, { "date": "2026-06-10", "bid": "1715.50", "ask": "1716.50", "open": "1735.00", "high": "1741.50", "low": "1699.00", "close": "1712.50", "average": "1713.701", "volume": "252423", "turnover": "432558999.5", "trades": "3860" }, { "date": "2026-06-11", "bid": "1727.50", "ask": "1728.00", "open": "1710.00", "high": "1741.00", "low": "1708.00", "close": "1723.50", "average": "1726.9684", "volume": "243357", "turnover": "420267991.75", "trades": "2770" }, { "date": "2026-06-12", "bid": "1691.50", "ask": "1692.00", "open": "1726.00", "high": "1744.50", "low": "1690.00", "close": "1694.00", "average": "1711.2898", "volume": "440089", "turnover": "753160960", "trades": "4988" }, { "date": "2026-06-15", "bid": "1666.50", "ask": "1667.00", "open": "1698.50", "high": "1704.50", "low": "1659.50", "close": "1669.50", "average": "1676.4709", "volume": "508660", "turnover": "852709421.54", "trades": "5672" }, { "date": "2026-06-16", "bid": "1670.50", "ask": "1671.50", "open": "1674.00", "high": "1679.00", "low": "1658.00", "close": "1670.00", "average": "1669.6945", "volume": "265537", "turnover": "443369321.75", "trades": "3096" }, { "date": "2026-06-17", "bid": "1691.50", "ask": "1692.50", "open": "1672.50", "high": "1693.50", "low": "1671.00", "close": "1693.50", "average": "1684.852", "volume": "267745", "turnover": "451129058.5", "trades": "4197" }, { "date": "2026-06-18", "bid": "1662.00", "ask": "1663.00", "open": "1700.00", "high": "1706.50", "low": "1660.50", "close": "1666.00", "average": "1683.2963", "volume": "242185", "turnover": "407669256.5", "trades": "3200" }, { "date": "2026-06-22", "bid": "1697.00", "ask": "1698.00", "open": "1678.50", "high": "1697.50", "low": "1671.50", "close": "1697.00", "average": "1686.8157", "volume": "166865", "turnover": "281404472.37", "trades": "2052" }, { "date": "2026-06-23", "bid": "1749.00", "ask": "1749.50", "open": "1698.00", "high": "1757.00", "low": "1698.00", "close": "1745.00", "average": "1734.8455", "volume": "416639", "turnover": "722789586", "trades": "4827" }, { "date": "2026-06-24", "bid": "1784.00", "ask": "1785.00", "open": "1750.00", "high": "1803.00", "low": "1749.00", "close": "1782.00", "average": "1781.1658", "volume": "397168", "turnover": "707411972.75", "trades": "5242" }, { "date": "2026-06-25", "bid": "1808.50", "ask": "1809.50", "open": "1779.50", "high": "1816.00", "low": "1770.00", "close": "1805.50", "average": "1798.0726", "volume": "260378", "turnover": "468352463.5", "trades": "4770" }, { "date": "2026-06-26", "bid": "1829.50", "ask": "1830.50", "open": "1800.50", "high": "1838.50", "low": "1781.00", "close": "1829.00", "average": "1810.4358", "volume": "274515", "turnover": "497002664.96", "trades": "3902" }, { "date": "2026-06-29", "bid": "1845.00", "ask": "1846.00", "open": "1840.00", "high": "1848.00", "low": "1826.00", "close": "1842.50", "average": "1838.4742", "volume": "191312", "turnover": "351715790.75", "trades": "2845" }, { "date": "2026-06-30", "bid": "1823.00", "ask": "1823.50", "open": "1845.00", "high": "1869.50", "low": "1804.50", "close": "1819.50", "average": "1836.8999", "volume": "265687", "turnover": "487995021.75", "trades": "3757" }, { "date": "2026-07-01", "bid": "1792.50", "ask": "1793.50", "open": "1824.50", "high": "1835.00", "low": "1786.50", "close": "1792.50", "average": "1806.6276", "volume": "148197", "turnover": "267733360.5", "trades": "2486" }, { "date": "2026-07-02", "bid": "1886.00", "ask": "1887.50", "open": "1791.00", "high": "1895.50", "low": "1791.00", "close": "1881.00", "average": "1855.6783", "volume": "263069", "turnover": "488054773.25", "trades": "3761" }, { "date": "2026-07-03", "bid": "1863.00", "ask": "1864.00", "open": "1880.50", "high": "1880.50", "low": "1848.00", "close": "1863.00", "average": "1861.5068", "volume": "163604", "turnover": "304540199.83", "trades": "2676" }, { "date": "2026-07-06", "bid": "1813.00", "ask": "1814.00", "open": "1864.00", "high": "1872.00", "low": "1799.00", "close": "1813.00", "average": "1831.7808", "volume": "190542", "turnover": "349053089", "trades": "3540" }, { "date": "2026-07-07", "bid": "1863.00", "ask": "1863.50", "open": "1835.00", "high": "1870.00", "low": "1820.00", "close": "1864.00", "average": "1850.4436", "volume": "206457", "turnover": "382028842.25", "trades": "2754" }, { "date": "2026-07-08", "bid": "1845.50", "ask": "1847.00", "open": "1851.50", "high": "1857.50", "low": "1826.00", "close": "1848.00", "average": "1843.1677", "volume": "128344", "turnover": "236565911", "trades": "2271" }, { "date": "2026-07-09", "bid": "1710.50", "ask": "1711.00", "open": "1722.00", "high": "1751.00", "low": "1656.00", "close": "1711.00", "average": "1686.7773", "volume": "1675107", "turnover": "2825577956.5", "trades": "29713" }, { "date": "2026-07-10", "bid": "1667.00", "ask": "1668.00", "open": "1724.00", "high": "1737.50", "low": "1656.00", "close": "1671.00", "average": "1686.438", "volume": "788292", "turnover": "1329663099", "trades": "10349" }, { "date": "2026-07-13", "bid": "1636.00", "ask": "1637.00", "open": "1653.50", "high": "1660.50", "low": "1623.00", "close": "1641.50", "average": "1640.8388", "volume": "521505", "turnover": "855711826.25", "trades": "8401" }, { "date": "2026-07-14", "bid": "1600.50", "ask": "1601.00", "open": "1641.50", "high": "1641.50", "low": "1592.00", "close": "1602.50", "average": "1611.4945", "volume": "591219", "turnover": "952766370.5", "trades": "8673" }, { "date": "2026-07-15", "bid": "1626.50", "ask": "1627.00", "open": "1600.00", "high": "1631.50", "low": "1590.00", "close": "1629.50", "average": "1610.9456", "volume": "504536", "turnover": "812782648.25", "trades": "5330" }, { "date": "2026-07-16", "bid": "1640.00", "ask": "1640.50", "open": "1623.00", "high": "1641.50", "low": "1611.00", "close": "1641.50", "average": "1627.2344", "volume": "320096", "turnover": "520849291.5", "trades": "5448" }, { "date": "2026-07-17", "bid": "1635.00", "ask": "1636.00", "open": "1639.50", "high": "1645.50", "low": "1619.50", "close": "1636.00", "average": "1631.9723", "volume": "221405", "turnover": "361299645.25", "trades": "3842" }, { "date": "2026-07-20", "bid": "1614.00", "ask": "1614.50", "open": "1629.00", "high": "1642.50", "low": "1612.00", "close": "1615.00", "average": "1628.554", "volume": "251511", "turnover": "410030991.5", "trades": "3223" }, { "date": "2026-07-21", "bid": "1617.00", "ask": "1617.50", "open": "1599.00", "high": "1627.50", "low": "1587.00", "close": "1617.00", "average": "1608.7062", "volume": "256529", "turnover": "412668733.25", "trades": "4041" }, { "date": "2026-07-22", "bid": "1646.00", "ask": "1647.00", "open": "1631.00", "high": "1657.00", "low": "1627.00", "close": "1648.50", "average": "1644.0132", "volume": "309727", "turnover": "509128086.25", "trades": "4330" }, { "date": "2026-07-23", "bid": "1647.50", "ask": "1648.50", "open": "1635.00", "high": "1651.50", "low": "1614.50", "close": "1648.50", "average": "1632.7695", "volume": "307710", "turnover": "502422953.75", "trades": "4154" }, { "date": "2026-07-24", "bid": "1649.00", "ask": "1649.50", "open": "1642.00", "high": "1654.00", "low": "1627.50", "close": "1650.00", "average": "1642.65", "volume": "223339", "turnover": "366868621.25", "trades": "3746" }, { "date": "2026-07-27", "bid": "1679.00", "ask": "1680.00", "open": "1649.50", "high": "1685.00", "low": "1631.50", "close": "1676.50", "average": "1661.3639", "volume": "634985", "turnover": "1054928122.5", "trades": "7773" }, { "date": "2026-07-28", "bid": "1673.00", "ask": "1673.50", "open": "1655.00", "high": "1696.00", "low": "1628.00", "close": "1671.00", "average": "1657.5321", "volume": "593299", "turnover": "983425063", "trades": "7289" }, { "date": "2026-07-29", "bid": "1696.00", "ask": "1697.00", "open": "1676.50", "high": "1699.00", "low": "1672.50", "close": "1693.50", "average": "1688.6181", "volume": "595230", "turnover": "1005096708.5", "trades": "5459" }, { "date": "2026-07-30", "bid": "1633.00", "ask": "1634.00", "open": "1681.00", "high": "1687.00", "low": "1625.50", "close": "1633.00", "average": "1648.7426", "volume": "756672", "turnover": "1247531739", "trades": "8851" }, { "date": "2026-07-31", "bid": "1625.50", "ask": "1626.50", "open": "1633.00", "high": "1654.50", "low": "1616.00", "close": "1627.50", "average": "1633.1986", "volume": "417185", "turnover": "681334260.75", "trades": "5981" }, { "date": "2026-08-03", "bid": "1473.50", "ask": "1474.50", "open": "1594.00", "high": "1594.00", "low": "1467.00", "close": "1474.00", "average": "1510.1426", "volume": "2347793", "turnover": "3545523228", "trades": "38324" }, { "date": "2026-08-04", "bid": "1506.00", "ask": "1507.00", "open": "1506.50", "high": "1517.00", "low": "1490.00", "close": "1510.50", "average": "1505.9312", "volume": "1584725", "turnover": "2386475160", "trades": "17247" }, { "date": "2026-08-05", "bid": "1543.00", "ask": "1543.50", "open": "1498.50", "high": "1568.00", "low": "1486.00", "close": "1545.50", "average": "1533.8304", "volume": "1557541", "turnover": "2389561394.25", "trades": "20835" } ] }