{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX113/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/geti-b?id=TX113", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX113", "asset_class": "SHARES", "isin": "SE0000202624", "symbol": "GETI B", "company": "Getinge B", "market": null, "last_sale_price": "SEK 238.40", "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": "378.60", "ask": "378.90", "open": "375.30", "high": "378.80", "low": "373.80", "close": "378.50", "average": "376.8507", "volume": "643046", "turnover": "241922852.35", "trades": "4972" }, { "date": "2021-08-03", "bid": "378.60", "ask": "378.80", "open": "378.50", "high": "381.30", "low": "377.00", "close": "378.80", "average": "378.9108", "volume": "637855", "turnover": "241697482.1", "trades": "4794" }, { "date": "2021-08-04", "bid": "385.90", "ask": "386.20", "open": "381.30", "high": "387.50", "low": "380.10", "close": "386.00", "average": "384.7508", "volume": "526539", "turnover": "202580329.75", "trades": "5330" }, { "date": "2021-08-05", "bid": "385.80", "ask": "386.00", "open": "386.60", "high": "391.10", "low": "384.80", "close": "386.10", "average": "387.8355", "volume": "523822", "turnover": "203154754.9", "trades": "5703" }, { "date": "2021-08-06", "bid": "376.30", "ask": "376.50", "open": "385.40", "high": "387.00", "low": "374.30", "close": "375.80", "average": "378.7284", "volume": "772307", "turnover": "292484545.7", "trades": "6287" }, { "date": "2021-08-09", "bid": "372.80", "ask": "373.00", "open": "375.80", "high": "376.00", "low": "370.10", "close": "373.20", "average": "372.8128", "volume": "672704", "turnover": "250789243.75", "trades": "6124" }, { "date": "2021-08-10", "bid": "373.70", "ask": "374.00", "open": "373.20", "high": "377.00", "low": "371.10", "close": "374.00", "average": "374.4314", "volume": "459527", "turnover": "172065788.5", "trades": "4391" }, { "date": "2021-08-11", "bid": "372.40", "ask": "372.60", "open": "374.00", "high": "374.80", "low": "370.60", "close": "372.30", "average": "372.4505", "volume": "359507", "turnover": "133901637.65", "trades": "3946" }, { "date": "2021-08-12", "bid": "374.10", "ask": "374.30", "open": "372.70", "high": "375.00", "low": "370.10", "close": "375.00", "average": "372.8306", "volume": "342171", "turnover": "127552590.3", "trades": "3253" }, { "date": "2021-08-13", "bid": "370.90", "ask": "371.20", "open": "375.00", "high": "375.40", "low": "370.70", "close": "370.70", "average": "371.8656", "volume": "402487", "turnover": "149675621.9", "trades": "3837" }, { "date": "2021-08-16", "bid": "369.90", "ask": "370.20", "open": "370.50", "high": "372.90", "low": "368.30", "close": "371.00", "average": "370.6365", "volume": "505665", "turnover": "187423279.75", "trades": "5051" }, { "date": "2021-08-17", "bid": "368.90", "ask": "369.10", "open": "369.50", "high": "371.20", "low": "366.90", "close": "369.70", "average": "369.1136", "volume": "805229", "turnover": "297215212.39", "trades": "6183" }, { "date": "2021-08-18", "bid": "372.90", "ask": "373.10", "open": "370.00", "high": "375.40", "low": "369.90", "close": "373.50", "average": "373.1533", "volume": "568762", "turnover": "212213861.25", "trades": "5888" }, { "date": "2021-08-19", "bid": "363.10", "ask": "363.40", "open": "370.40", "high": "372.60", "low": "359.60", "close": "363.60", "average": "364.5145", "volume": "697224", "turnover": "254155350.55", "trades": "7729" }, { "date": "2021-08-20", "bid": "366.70", "ask": "366.80", "open": "363.60", "high": "368.70", "low": "361.80", "close": "367.40", "average": "366.0613", "volume": "398863", "turnover": "146008173.75", "trades": "3892" }, { "date": "2021-08-23", "bid": "368.40", "ask": "368.60", "open": "368.40", "high": "370.10", "low": "365.20", "close": "368.60", "average": "368.1119", "volume": "411598", "turnover": "150621621.85", "trades": "3871" }, { "date": "2021-08-24", "bid": "352.70", "ask": "353.00", "open": "369.00", "high": "369.10", "low": "350.40", "close": "353.10", "average": "354.7275", "volume": "809664", "turnover": "287077080.35", "trades": "7572" }, { "date": "2021-08-25", "bid": "352.00", "ask": "352.20", "open": "353.10", "high": "354.90", "low": "350.80", "close": "352.50", "average": "352.4098", "volume": "664899", "turnover": "234308452.2", "trades": "5993" }, { "date": "2021-08-26", "bid": "350.80", "ask": "351.10", "open": "352.20", "high": "354.30", "low": "349.70", "close": "351.60", "average": "351.7715", "volume": "532121", "turnover": "187181291.55", "trades": "5185" }, { "date": "2021-08-27", "bid": "350.90", "ask": "351.10", "open": "351.00", "high": "354.10", "low": "350.80", "close": "350.90", "average": "351.9683", "volume": "542514", "turnover": "190955948.6", "trades": "5057" }, { "date": "2021-08-30", "bid": "357.70", "ask": "358.00", "open": "351.20", "high": "357.90", "low": "351.10", "close": "357.80", "average": "355.03", "volume": "622083", "turnover": "220821758.2", "trades": "4648" }, { "date": "2021-08-31", "bid": "354.70", "ask": "355.00", "open": "358.00", "high": "359.30", "low": "353.60", "close": "354.00", "average": "355.2796", "volume": "787954", "turnover": "279974296.3", "trades": "6820" }, { "date": "2021-09-01", "bid": "355.70", "ask": "355.90", "open": "356.30", "high": "358.30", "low": "355.20", "close": "356.60", "average": "356.6559", "volume": "403753", "turnover": "143999198.15", "trades": "3376" }, { "date": "2021-09-02", "bid": "365.20", "ask": "365.40", "open": "357.70", "high": "366.40", "low": "356.90", "close": "365.00", "average": "363.6505", "volume": "548392", "turnover": "199425533.5", "trades": "4834" }, { "date": "2021-09-03", "bid": "366.10", "ask": "366.30", "open": "365.00", "high": "367.30", "low": "362.60", "close": "365.30", "average": "365.3341", "volume": "545060", "turnover": "199128967.15", "trades": "4169" }, { "date": "2021-09-06", "bid": "368.90", "ask": "369.10", "open": "366.20", "high": "371.20", "low": "366.20", "close": "370.00", "average": "369.1152", "volume": "475936", "turnover": "175673527.7", "trades": "5024" }, { "date": "2021-09-07", "bid": "369.90", "ask": "370.10", "open": "369.70", "high": "370.80", "low": "365.70", "close": "370.10", "average": "368.4045", "volume": "428124", "turnover": "157735838.88", "trades": "4269" }, { "date": "2021-09-08", "bid": "367.90", "ask": "368.20", "open": "369.20", "high": "369.40", "low": "363.80", "close": "369.10", "average": "367.9457", "volume": "713511", "turnover": "262527700.2", "trades": "6044" }, { "date": "2021-09-09", "bid": "368.30", "ask": "368.60", "open": "367.20", "high": "372.60", "low": "366.00", "close": "369.20", "average": "369.5925", "volume": "627758", "turnover": "232018286.2", "trades": "4542" }, { "date": "2021-09-10", "bid": "370.00", "ask": "370.30", "open": "369.30", "high": "373.20", "low": "367.50", "close": "370.90", "average": "370.6501", "volume": "348638", "turnover": "129226425.65", "trades": "3256" }, { "date": "2021-09-13", "bid": "358.40", "ask": "358.50", "open": "371.00", "high": "372.00", "low": "358.30", "close": "358.80", "average": "363.5438", "volume": "646271", "turnover": "235022235.8", "trades": "6191" }, { "date": "2021-09-14", "bid": "363.10", "ask": "363.40", "open": "358.80", "high": "363.70", "low": "356.10", "close": "363.20", "average": "360.2479", "volume": "681525", "turnover": "245502489.75", "trades": "6939" }, { "date": "2021-09-15", "bid": "357.90", "ask": "358.00", "open": "363.20", "high": "364.30", "low": "355.80", "close": "358.00", "average": "358.1002", "volume": "757848", "turnover": "271391814.5", "trades": "7169" }, { "date": "2021-09-16", "bid": "360.80", "ask": "360.90", "open": "358.00", "high": "362.40", "low": "357.30", "close": "361.20", "average": "359.9799", "volume": "570311", "turnover": "205289588.5", "trades": "5127" }, { "date": "2021-09-17", "bid": "368.90", "ask": "369.10", "open": "364.10", "high": "370.20", "low": "362.40", "close": "369.30", "average": "368.6984", "volume": "829492", "turnover": "305827227.75", "trades": "6780" }, { "date": "2021-09-20", "bid": "361.80", "ask": "362.00", "open": "366.60", "high": "368.30", "low": "361.80", "close": "362.30", "average": "363.9911", "volume": "731926", "turnover": "266330029.35", "trades": "6218" }, { "date": "2021-09-21", "bid": "378.50", "ask": "378.70", "open": "362.00", "high": "381.30", "low": "361.00", "close": "377.90", "average": "374.0493", "volume": "871687", "turnover": "325818368.2", "trades": "8175" }, { "date": "2021-09-22", "bid": "372.90", "ask": "373.10", "open": "377.90", "high": "379.40", "low": "369.00", "close": "373.10", "average": "373.7142", "volume": "692246", "turnover": "258707162.9", "trades": "6527" }, { "date": "2021-09-23", "bid": "385.40", "ask": "385.60", "open": "375.20", "high": "386.20", "low": "375.00", "close": "385.20", "average": "383.4148", "volume": "736988", "turnover": "282540071.14", "trades": "7225" }, { "date": "2021-09-24", "bid": "378.20", "ask": "378.50", "open": "385.80", "high": "385.80", "low": "374.40", "close": "378.30", "average": "378.624", "volume": "613523", "turnover": "232253799.7", "trades": "7521" }, { "date": "2021-09-27", "bid": "360.90", "ask": "361.20", "open": "379.30", "high": "380.40", "low": "358.20", "close": "360.00", "average": "362.8345", "volume": "946027", "turnover": "343239307.1", "trades": "10352" }, { "date": "2021-09-28", "bid": "345.50", "ask": "345.70", "open": "358.40", "high": "358.40", "low": "340.90", "close": "345.20", "average": "346.5029", "volume": "1291238", "turnover": "447484117.5", "trades": "11868" }, { "date": "2021-09-29", "bid": "349.00", "ask": "349.10", "open": "346.60", "high": "356.30", "low": "346.10", "close": "347.90", "average": "351.0945", "volume": "807053", "turnover": "283400382.25", "trades": "7012" }, { "date": "2021-09-30", "bid": "350.10", "ask": "350.30", "open": "351.10", "high": "359.30", "low": "349.80", "close": "349.80", "average": "352.2909", "volume": "938283", "turnover": "330564170", "trades": "7932" }, { "date": "2021-10-01", "bid": "353.10", "ask": "353.30", "open": "346.90", "high": "355.40", "low": "345.20", "close": "351.40", "average": "351.6368", "volume": "796919", "turnover": "280233029.45", "trades": "5738" }, { "date": "2021-10-04", "bid": "348.00", "ask": "348.20", "open": "350.50", "high": "355.00", "low": "347.00", "close": "347.60", "average": "350.2256", "volume": "590614", "turnover": "206878511.65", "trades": "5183" }, { "date": "2021-10-05", "bid": "352.30", "ask": "352.50", "open": "348.20", "high": "354.50", "low": "346.60", "close": "353.30", "average": "351.7536", "volume": "713769", "turnover": "251050917.7", "trades": "7601" }, { "date": "2021-10-06", "bid": "348.00", "ask": "348.30", "open": "351.00", "high": "351.20", "low": "343.10", "close": "348.60", "average": "347.4143", "volume": "688657", "turnover": "239267227.05", "trades": "6978" }, { "date": "2021-10-07", "bid": "352.60", "ask": "352.70", "open": "353.70", "high": "355.00", "low": "345.40", "close": "351.60", "average": "349.8902", "volume": "653108", "turnover": "228506129", "trades": "7032" }, { "date": "2021-10-08", "bid": "349.40", "ask": "349.70", "open": "351.60", "high": "354.70", "low": "347.10", "close": "349.50", "average": "350.8788", "volume": "467492", "turnover": "164032620.19", "trades": "4333" }, { "date": "2021-10-11", "bid": "345.80", "ask": "346.10", "open": "349.10", "high": "349.10", "low": "341.50", "close": "345.90", "average": "344.5816", "volume": "515329", "turnover": "177571993.45", "trades": "5873" }, { "date": "2021-10-12", "bid": "352.00", "ask": "352.30", "open": "342.00", "high": "355.90", "low": "340.80", "close": "352.10", "average": "352.1442", "volume": "691655", "turnover": "243562998.45", "trades": "6821" }, { "date": "2021-10-13", "bid": "362.80", "ask": "362.90", "open": "353.10", "high": "363.80", "low": "352.80", "close": "363.80", "average": "361.3474", "volume": "594337", "turnover": "214744731.8", "trades": "6913" }, { "date": "2021-10-14", "bid": "372.50", "ask": "372.70", "open": "366.50", "high": "373.10", "low": "362.80", "close": "373.10", "average": "370.2186", "volume": "818226", "turnover": "302891641.75", "trades": "8368" }, { "date": "2021-10-15", "bid": "373.90", "ask": "374.10", "open": "375.40", "high": "376.70", "low": "370.70", "close": "374.30", "average": "373.7279", "volume": "785142", "turnover": "293423406.64", "trades": "7938" }, { "date": "2021-10-18", "bid": "368.60", "ask": "368.90", "open": "373.60", "high": "373.60", "low": "363.00", "close": "369.20", "average": "367.3762", "volume": "797071", "turnover": "292757952.3", "trades": "7980" }, { "date": "2021-10-19", "bid": "370.30", "ask": "370.60", "open": "370.10", "high": "372.20", "low": "363.30", "close": "369.50", "average": "368.5217", "volume": "792018", "turnover": "291862969.7", "trades": "7753" }, { "date": "2021-10-20", "bid": "395.00", "ask": "395.30", "open": "371.60", "high": "399.50", "low": "362.80", "close": "397.30", "average": "388.6984", "volume": "2727169", "turnover": "1059746819.65", "trades": "20121" }, { "date": "2021-10-21", "bid": "407.40", "ask": "407.70", "open": "400.00", "high": "407.70", "low": "398.00", "close": "406.70", "average": "403.2878", "volume": "1435150", "turnover": "578412552.87", "trades": "10664" }, { "date": "2021-10-22", "bid": "408.70", "ask": "408.90", "open": "408.00", "high": "412.00", "low": "401.90", "close": "409.30", "average": "407.7152", "volume": "1028196", "turnover": "419205985.15", "trades": "10183" }, { "date": "2021-10-25", "bid": "406.00", "ask": "406.40", "open": "409.30", "high": "411.20", "low": "399.20", "close": "405.40", "average": "404.9681", "volume": "932218", "turnover": "377555982.85", "trades": "7550" }, { "date": "2021-10-26", "bid": "404.20", "ask": "404.40", "open": "404.70", "high": "405.90", "low": "397.50", "close": "405.70", "average": "402.6901", "volume": "768980", "turnover": "309629073.39", "trades": "8429" }, { "date": "2021-10-27", "bid": "396.60", "ask": "397.00", "open": "405.00", "high": "411.20", "low": "395.70", "close": "396.30", "average": "400.8022", "volume": "832553", "turnover": "333814476.7", "trades": "8139" }, { "date": "2021-10-28", "bid": "395.00", "ask": "395.20", "open": "391.00", "high": "395.60", "low": "387.20", "close": "395.60", "average": "392.8477", "volume": "892438", "turnover": "350568892.35", "trades": "8884" }, { "date": "2021-10-29", "bid": "385.80", "ask": "386.00", "open": "392.30", "high": "393.20", "low": "384.00", "close": "384.30", "average": "386.2985", "volume": "805392", "turnover": "311131584.45", "trades": "7934" }, { "date": "2021-11-01", "bid": "389.40", "ask": "389.50", "open": "386.50", "high": "390.60", "low": "383.60", "close": "389.90", "average": "388.031", "volume": "783167", "turnover": "303885358.89", "trades": "9579" }, { "date": "2021-11-02", "bid": "392.80", "ask": "393.00", "open": "389.90", "high": "397.80", "low": "388.40", "close": "394.30", "average": "394.3907", "volume": "673858", "turnover": "265767138.85", "trades": "5442" }, { "date": "2021-11-03", "bid": "392.60", "ask": "392.90", "open": "393.60", "high": "397.40", "low": "391.80", "close": "393.30", "average": "394.1719", "volume": "545183", "turnover": "214895494.1", "trades": "5557" }, { "date": "2021-11-04", "bid": "395.50", "ask": "395.80", "open": "395.20", "high": "396.50", "low": "389.90", "close": "396.00", "average": "394.3323", "volume": "437888", "turnover": "172668682.25", "trades": "4317" }, { "date": "2021-11-05", "bid": "386.00", "ask": "386.20", "open": "396.00", "high": "404.40", "low": "376.10", "close": "388.90", "average": "391.4411", "volume": "770988", "turnover": "301937818.95", "trades": "5247" }, { "date": "2021-11-08", "bid": "399.50", "ask": "399.70", "open": "387.80", "high": "401.50", "low": "385.10", "close": "400.00", "average": "396.741", "volume": "615765", "turnover": "244283546.8", "trades": "5240" }, { "date": "2021-11-09", "bid": "402.80", "ask": "403.00", "open": "399.20", "high": "408.40", "low": "398.10", "close": "403.40", "average": "403.9105", "volume": "687019", "turnover": "277508313.6", "trades": "5587" }, { "date": "2021-11-10", "bid": "404.40", "ask": "404.60", "open": "403.80", "high": "405.70", "low": "398.90", "close": "404.40", "average": "402.96", "volume": "524045", "turnover": "211163067.7", "trades": "5078" }, { "date": "2021-11-11", "bid": "416.30", "ask": "416.40", "open": "403.60", "high": "416.80", "low": "401.20", "close": "416.60", "average": "412.5462", "volume": "609029", "turnover": "251211888.75", "trades": "5697" }, { "date": "2021-11-12", "bid": "420.80", "ask": "420.90", "open": "416.60", "high": "421.40", "low": "413.40", "close": "420.00", "average": "418.1993", "volume": "720130", "turnover": "301027477.45", "trades": "6207" }, { "date": "2021-11-15", "bid": "428.50", "ask": "428.60", "open": "420.70", "high": "431.60", "low": "419.70", "close": "429.40", "average": "428.2597", "volume": "653121", "turnover": "279693204.25", "trades": "5732" }, { "date": "2021-11-16", "bid": "409.70", "ask": "409.90", "open": "429.00", "high": "429.40", "low": "408.30", "close": "409.80", "average": "414.183", "volume": "1057427", "turnover": "438006119", "trades": "9784" }, { "date": "2021-11-17", "bid": "409.80", "ask": "410.00", "open": "410.60", "high": "412.90", "low": "405.10", "close": "410.20", "average": "408.9207", "volume": "1036149", "turnover": "423707674.2", "trades": "9400" }, { "date": "2021-11-18", "bid": "407.70", "ask": "407.90", "open": "410.40", "high": "413.90", "low": "406.10", "close": "407.80", "average": "409.3087", "volume": "659638", "turnover": "270004519.6", "trades": "5371" }, { "date": "2021-11-19", "bid": "406.10", "ask": "406.40", "open": "407.80", "high": "416.20", "low": "405.10", "close": "407.10", "average": "410.292", "volume": "879819", "turnover": "360993641.3", "trades": "6827" }, { "date": "2021-11-22", "bid": "405.40", "ask": "405.70", "open": "407.60", "high": "424.80", "low": "375.50", "close": "405.60", "average": "406.3965", "volume": "1559090", "turnover": "633631852", "trades": "13307" }, { "date": "2021-11-23", "bid": "387.20", "ask": "387.30", "open": "403.00", "high": "403.00", "low": "383.50", "close": "385.70", "average": "389.8624", "volume": "1160032", "turnover": "452255579.75", "trades": "9467" }, { "date": "2021-11-24", "bid": "378.50", "ask": "378.90", "open": "386.30", "high": "389.00", "low": "374.60", "close": "376.70", "average": "378.7737", "volume": "1714724", "turnover": "649422938.6", "trades": "12836" }, { "date": "2021-11-25", "bid": "378.10", "ask": "378.20", "open": "379.60", "high": "386.30", "low": "377.30", "close": "378.00", "average": "380.7759", "volume": "789105", "turnover": "300494361.64", "trades": "6055" }, { "date": "2021-11-26", "bid": "384.70", "ask": "385.00", "open": "372.50", "high": "390.70", "low": "372.00", "close": "385.20", "average": "383.7862", "volume": "1702102", "turnover": "653233364.15", "trades": "13016" }, { "date": "2021-11-29", "bid": "383.30", "ask": "383.60", "open": "388.90", "high": "395.10", "low": "382.70", "close": "382.70", "average": "386.796", "volume": "1258679", "turnover": "486878216.9", "trades": "11689" }, { "date": "2021-11-30", "bid": "379.60", "ask": "380.00", "open": "381.30", "high": "394.70", "low": "378.90", "close": "378.90", "average": "380.0145", "volume": "13721476", "turnover": "5215250878.5", "trades": "17199" }, { "date": "2021-12-01", "bid": "380.20", "ask": "380.60", "open": "378.70", "high": "381.10", "low": "363.30", "close": "380.40", "average": "374.1044", "volume": "1308553", "turnover": "489265681.86", "trades": "9329" }, { "date": "2021-12-02", "bid": "380.10", "ask": "380.40", "open": "378.70", "high": "385.40", "low": "374.40", "close": "378.80", "average": "380.2866", "volume": "932797", "turnover": "354700379.2", "trades": "7167" }, { "date": "2021-12-03", "bid": "374.10", "ask": "374.40", "open": "380.80", "high": "385.40", "low": "373.30", "close": "374.80", "average": "377.5127", "volume": "1207842", "turnover": "456044778.65", "trades": "9475" }, { "date": "2021-12-06", "bid": "380.60", "ask": "381.00", "open": "378.10", "high": "382.60", "low": "372.10", "close": "379.00", "average": "377.7721", "volume": "781652", "turnover": "295286885.3", "trades": "6022" }, { "date": "2021-12-07", "bid": "394.50", "ask": "394.70", "open": "381.00", "high": "396.60", "low": "381.00", "close": "396.10", "average": "392.9407", "volume": "1210918", "turnover": "475737574.45", "trades": "8642" }, { "date": "2021-12-08", "bid": "391.90", "ask": "392.10", "open": "396.70", "high": "405.10", "low": "389.90", "close": "390.80", "average": "394.9457", "volume": "955542", "turnover": "377456916.65", "trades": "6210" }, { "date": "2021-12-09", "bid": "389.50", "ask": "389.70", "open": "393.30", "high": "395.50", "low": "382.90", "close": "389.90", "average": "388.8258", "volume": "895287", "turnover": "348106749.35", "trades": "5555" }, { "date": "2021-12-10", "bid": "383.80", "ask": "384.00", "open": "389.00", "high": "389.00", "low": "379.00", "close": "385.40", "average": "384.2229", "volume": "570458", "turnover": "219168529.25", "trades": "3993" }, { "date": "2021-12-13", "bid": "394.80", "ask": "395.10", "open": "385.80", "high": "401.70", "low": "384.60", "close": "393.40", "average": "394.9384", "volume": "810124", "turnover": "319963654.64", "trades": "5531" }, { "date": "2021-12-14", "bid": "380.00", "ask": "380.30", "open": "393.40", "high": "395.20", "low": "375.80", "close": "380.30", "average": "384.0065", "volume": "1100832", "turnover": "422853297.4", "trades": "6758" }, { "date": "2021-12-15", "bid": "382.70", "ask": "382.90", "open": "381.00", "high": "387.20", "low": "379.90", "close": "382.80", "average": "382.9368", "volume": "991565", "turnover": "379746075.15", "trades": "6359" }, { "date": "2021-12-16", "bid": "368.70", "ask": "368.90", "open": "387.70", "high": "388.60", "low": "360.50", "close": "369.00", "average": "371.9401", "volume": "1534889", "turnover": "570708706.95", "trades": "11561" }, { "date": "2021-12-17", "bid": "373.00", "ask": "373.30", "open": "369.00", "high": "374.30", "low": "366.70", "close": "374.30", "average": "372.2869", "volume": "1250708", "turnover": "465523738.4", "trades": "6096" }, { "date": "2021-12-20", "bid": "376.00", "ask": "376.30", "open": "370.00", "high": "379.80", "low": "367.10", "close": "375.30", "average": "376.1979", "volume": "751402", "turnover": "282787817.14", "trades": "4787" }, { "date": "2021-12-21", "bid": "373.20", "ask": "373.50", "open": "377.60", "high": "383.30", "low": "372.70", "close": "373.50", "average": "375.3312", "volume": "529334", "turnover": "198701900.8", "trades": "5074" }, { "date": "2021-12-22", "bid": "382.20", "ask": "382.50", "open": "375.10", "high": "383.00", "low": "375.10", "close": "382.50", "average": "379.625", "volume": "697477", "turnover": "264780451.9", "trades": "4956" }, { "date": "2021-12-23", "bid": "386.50", "ask": "386.80", "open": "383.50", "high": "388.20", "low": "381.60", "close": "388.20", "average": "385.8068", "volume": "315016", "turnover": "121523978.4", "trades": "2408" }, { "date": "2021-12-27", "bid": "396.60", "ask": "396.90", "open": "388.20", "high": "399.20", "low": "387.40", "close": "397.30", "average": "395.5282", "volume": "315555", "turnover": "124805938.6", "trades": "2996" }, { "date": "2021-12-28", "bid": "397.10", "ask": "397.40", "open": "397.30", "high": "401.20", "low": "395.30", "close": "397.50", "average": "397.8911", "volume": "297395", "turnover": "118335055.25", "trades": "2973" }, { "date": "2021-12-29", "bid": "394.50", "ask": "394.80", "open": "397.70", "high": "398.30", "low": "391.70", "close": "395.10", "average": "394.4796", "volume": "279793", "turnover": "110374092.1", "trades": "2528" }, { "date": "2021-12-30", "bid": "394.00", "ask": "394.30", "open": "395.70", "high": "397.00", "low": "392.00", "close": "395.10", "average": "394.943", "volume": "350160", "turnover": "138292946.69", "trades": "2287" }, { "date": "2022-01-03", "bid": "392.60", "ask": "392.70", "open": "395.10", "high": "399.20", "low": "391.10", "close": "392.00", "average": "393.3374", "volume": "344370", "turnover": "135451424.4", "trades": "3153" }, { "date": "2022-01-04", "bid": "379.80", "ask": "380.10", "open": "393.90", "high": "397.70", "low": "378.30", "close": "380.90", "average": "384.4074", "volume": "674481", "turnover": "259328005.5", "trades": "7462" }, { "date": "2022-01-05", "bid": "375.10", "ask": "375.40", "open": "381.70", "high": "385.30", "low": "374.30", "close": "375.30", "average": "376.3876", "volume": "585482", "turnover": "220374558.65", "trades": "4032" }, { "date": "2022-01-07", "bid": "361.60", "ask": "361.90", "open": "361.80", "high": "367.00", "low": "358.00", "close": "360.60", "average": "361.0241", "volume": "1084644", "turnover": "391572399.85", "trades": "8044" }, { "date": "2022-01-10", "bid": "347.80", "ask": "348.00", "open": "362.00", "high": "363.60", "low": "344.70", "close": "347.40", "average": "351.1577", "volume": "1085651", "turnover": "381451537.4", "trades": "7454" }, { "date": "2022-01-11", "bid": "354.10", "ask": "354.30", "open": "349.60", "high": "358.90", "low": "348.70", "close": "354.90", "average": "355.1869", "volume": "728607", "turnover": "258810827.25", "trades": "4901" }, { "date": "2022-01-12", "bid": "353.60", "ask": "353.80", "open": "359.00", "high": "359.00", "low": "351.90", "close": "355.00", "average": "354.832", "volume": "997991", "turnover": "354117236.2", "trades": "7797" }, { "date": "2022-01-13", "bid": "342.20", "ask": "342.50", "open": "354.70", "high": "354.70", "low": "340.20", "close": "342.10", "average": "345.8458", "volume": "967955", "turnover": "334861286.75", "trades": "6380" }, { "date": "2022-01-14", "bid": "333.10", "ask": "333.20", "open": "338.00", "high": "340.60", "low": "332.80", "close": "332.80", "average": "335.2454", "volume": "744417", "turnover": "249580382.25", "trades": "5832" }, { "date": "2022-01-17", "bid": "338.00", "ask": "338.20", "open": "332.80", "high": "338.90", "low": "327.60", "close": "336.90", "average": "335.675", "volume": "641068", "turnover": "215186603.95", "trades": "4465" }, { "date": "2022-01-18", "bid": "329.10", "ask": "329.40", "open": "335.40", "high": "335.40", "low": "324.60", "close": "330.50", "average": "328.8761", "volume": "730898", "turnover": "240342703.15", "trades": "5818" }, { "date": "2022-01-19", "bid": "330.40", "ask": "330.70", "open": "332.40", "high": "336.50", "low": "329.10", "close": "331.70", "average": "332.5562", "volume": "1021736", "turnover": "339781825.5", "trades": "7360" }, { "date": "2022-01-20", "bid": "339.40", "ask": "339.60", "open": "333.70", "high": "340.30", "low": "326.40", "close": "340.00", "average": "336.4838", "volume": "601849", "turnover": "202499243.2", "trades": "5511" }, { "date": "2022-01-21", "bid": "331.80", "ask": "332.20", "open": "334.90", "high": "337.70", "low": "328.50", "close": "332.00", "average": "332.2546", "volume": "842547", "turnover": "279938800.95", "trades": "5091" }, { "date": "2022-01-24", "bid": "323.10", "ask": "323.40", "open": "330.80", "high": "330.80", "low": "317.50", "close": "323.20", "average": "322.4403", "volume": "1038777", "turnover": "334915099.64", "trades": "7446" }, { "date": "2022-01-25", "bid": "329.80", "ask": "330.00", "open": "323.20", "high": "330.90", "low": "318.90", "close": "329.20", "average": "327.2816", "volume": "948322", "turnover": "310531086.95", "trades": "6886" }, { "date": "2022-01-26", "bid": "335.70", "ask": "335.90", "open": "329.60", "high": "338.00", "low": "327.00", "close": "335.80", "average": "334.3648", "volume": "808769", "turnover": "270425547.95", "trades": "5642" }, { "date": "2022-01-27", "bid": "335.00", "ask": "335.40", "open": "327.90", "high": "337.70", "low": "324.90", "close": "335.00", "average": "332.1916", "volume": "952380", "turnover": "316271937.89", "trades": "6610" }, { "date": "2022-01-28", "bid": "351.70", "ask": "352.00", "open": "334.80", "high": "356.00", "low": "329.50", "close": "351.00", "average": "346.9191", "volume": "1827180", "turnover": "633825043.75", "trades": "12482" }, { "date": "2022-01-31", "bid": "362.20", "ask": "362.60", "open": "368.50", "high": "371.30", "low": "354.50", "close": "361.60", "average": "362.247", "volume": "1338207", "turnover": "484803072.6", "trades": "9379" }, { "date": "2022-02-01", "bid": "370.80", "ask": "371.10", "open": "364.70", "high": "371.80", "low": "363.60", "close": "371.70", "average": "369.4308", "volume": "909416", "turnover": "335937288.39", "trades": "5883" }, { "date": "2022-02-02", "bid": "378.50", "ask": "378.70", "open": "374.40", "high": "383.00", "low": "374.00", "close": "378.80", "average": "378.7773", "volume": "895076", "turnover": "339041533.2", "trades": "6203" }, { "date": "2022-02-03", "bid": "372.40", "ask": "372.70", "open": "377.80", "high": "379.60", "low": "371.00", "close": "371.20", "average": "373.6705", "volume": "632474", "turnover": "236363485.1", "trades": "4798" }, { "date": "2022-02-04", "bid": "368.80", "ask": "369.30", "open": "371.20", "high": "376.60", "low": "368.10", "close": "368.40", "average": "370.656", "volume": "490664", "turnover": "181913927", "trades": "3558" }, { "date": "2022-02-07", "bid": "371.70", "ask": "372.10", "open": "370.00", "high": "375.30", "low": "367.50", "close": "371.80", "average": "371.7325", "volume": "471087", "turnover": "175108361.8", "trades": "3339" }, { "date": "2022-02-08", "bid": "361.40", "ask": "361.70", "open": "371.70", "high": "371.90", "low": "357.70", "close": "360.50", "average": "361.7404", "volume": "737351", "turnover": "266731934", "trades": "5064" }, { "date": "2022-02-09", "bid": "373.10", "ask": "373.80", "open": "365.40", "high": "374.00", "low": "364.20", "close": "372.20", "average": "370.792", "volume": "572621", "turnover": "212315605.7", "trades": "3398" }, { "date": "2022-02-10", "bid": "376.50", "ask": "376.80", "open": "374.80", "high": "379.90", "low": "369.70", "close": "376.60", "average": "375.8286", "volume": "556283", "turnover": "209054865.2", "trades": "4018" }, { "date": "2022-02-11", "bid": "373.90", "ask": "374.20", "open": "375.00", "high": "380.30", "low": "371.40", "close": "372.90", "average": "374.4687", "volume": "440344", "turnover": "164906759.19", "trades": "2928" }, { "date": "2022-02-14", "bid": "355.90", "ask": "356.10", "open": "366.50", "high": "368.00", "low": "352.50", "close": "354.90", "average": "357.5175", "volume": "750271", "turnover": "268230729.5", "trades": "5872" }, { "date": "2022-02-15", "bid": "368.20", "ask": "368.40", "open": "355.00", "high": "369.60", "low": "354.70", "close": "367.10", "average": "364.8363", "volume": "644797", "turnover": "235220726.75", "trades": "4644" }, { "date": "2022-02-16", "bid": "361.60", "ask": "361.90", "open": "367.60", "high": "369.80", "low": "358.80", "close": "361.40", "average": "362.8483", "volume": "442806", "turnover": "160687127.85", "trades": "3272" }, { "date": "2022-02-17", "bid": "359.40", "ask": "359.60", "open": "362.90", "high": "366.50", "low": "358.90", "close": "360.60", "average": "361.6125", "volume": "499842", "turnover": "180776375.35", "trades": "3362" }, { "date": "2022-02-18", "bid": "350.00", "ask": "350.20", "open": "360.30", "high": "361.20", "low": "349.30", "close": "351.00", "average": "353.3975", "volume": "581812", "turnover": "205646324.3", "trades": "4455" }, { "date": "2022-02-21", "bid": "343.80", "ask": "344.00", "open": "351.00", "high": "352.30", "low": "342.10", "close": "344.00", "average": "345.0321", "volume": "615503", "turnover": "212363242.6", "trades": "4426" }, { "date": "2022-02-22", "bid": "357.20", "ask": "357.40", "open": "336.20", "high": "359.60", "low": "336.00", "close": "356.90", "average": "351.4999", "volume": "645936", "turnover": "227048127.55", "trades": "4222" }, { "date": "2022-02-23", "bid": "351.60", "ask": "351.70", "open": "356.90", "high": "358.20", "low": "350.20", "close": "351.30", "average": "353.2762", "volume": "597682", "turnover": "211161630.3", "trades": "4570" }, { "date": "2022-02-24", "bid": "353.20", "ask": "353.60", "open": "336.20", "high": "354.90", "low": "335.80", "close": "353.70", "average": "347.9637", "volume": "1201268", "turnover": "417400092.25", "trades": "8020" }, { "date": "2022-02-25", "bid": "362.30", "ask": "362.60", "open": "357.30", "high": "363.20", "low": "354.50", "close": "363.20", "average": "359.9187", "volume": "846106", "turnover": "304500017.5", "trades": "5790" }, { "date": "2022-02-28", "bid": "370.80", "ask": "371.00", "open": "359.50", "high": "371.30", "low": "359.40", "close": "370.60", "average": "368.5187", "volume": "1015463", "turnover": "374194963.55", "trades": "6296" }, { "date": "2022-03-01", "bid": "372.60", "ask": "372.90", "open": "369.20", "high": "375.70", "low": "360.20", "close": "372.10", "average": "369.1003", "volume": "579126", "turnover": "213734862.85", "trades": "4424" }, { "date": "2022-03-02", "bid": "362.90", "ask": "363.10", "open": "379.50", "high": "382.00", "low": "360.90", "close": "362.50", "average": "368.1275", "volume": "1224068", "turnover": "450640191", "trades": "9412" }, { "date": "2022-03-03", "bid": "353.40", "ask": "353.60", "open": "360.50", "high": "362.00", "low": "350.10", "close": "353.00", "average": "354.5607", "volume": "494763", "turnover": "175418255.15", "trades": "4141" }, { "date": "2022-03-04", "bid": "351.10", "ask": "351.30", "open": "350.10", "high": "356.60", "low": "343.80", "close": "351.20", "average": "352.105", "volume": "892623", "turnover": "314339135.2", "trades": "6282" }, { "date": "2022-03-07", "bid": "350.40", "ask": "350.60", "open": "344.40", "high": "358.60", "low": "340.70", "close": "350.40", "average": "348.271", "volume": "1014157", "turnover": "353176608.3", "trades": "8096" }, { "date": "2022-03-08", "bid": "334.40", "ask": "334.70", "open": "346.80", "high": "358.70", "low": "332.10", "close": "335.90", "average": "341.0022", "volume": "915393", "turnover": "312220493.8", "trades": "5991" }, { "date": "2022-03-09", "bid": "340.10", "ask": "340.30", "open": "337.00", "high": "344.00", "low": "328.70", "close": "342.00", "average": "338.0028", "volume": "870124", "turnover": "294084212.2", "trades": "6011" }, { "date": "2022-03-10", "bid": "332.20", "ask": "332.50", "open": "342.00", "high": "346.60", "low": "330.60", "close": "333.90", "average": "337.7722", "volume": "921207", "turnover": "311175999.5", "trades": "6068" }, { "date": "2022-03-11", "bid": "333.50", "ask": "333.80", "open": "335.10", "high": "337.60", "low": "323.70", "close": "333.60", "average": "332.4874", "volume": "886161", "turnover": "294625889.35", "trades": "6048" }, { "date": "2022-03-14", "bid": "342.10", "ask": "342.30", "open": "334.90", "high": "343.80", "low": "323.60", "close": "342.50", "average": "336.064", "volume": "940898", "turnover": "316192249.05", "trades": "5986" }, { "date": "2022-03-15", "bid": "347.20", "ask": "347.50", "open": "340.20", "high": "348.10", "low": "336.10", "close": "347.80", "average": "344.2824", "volume": "654410", "turnover": "225295911.25", "trades": "4491" }, { "date": "2022-03-16", "bid": "370.80", "ask": "371.20", "open": "353.90", "high": "371.10", "low": "349.80", "close": "370.30", "average": "365.5155", "volume": "866401", "turnover": "316671791.35", "trades": "5422" }, { "date": "2022-03-17", "bid": "371.20", "ask": "371.40", "open": "371.80", "high": "376.00", "low": "368.50", "close": "370.90", "average": "371.4511", "volume": "837634", "turnover": "311147947.6", "trades": "5055" }, { "date": "2022-03-18", "bid": "374.50", "ask": "374.80", "open": "372.00", "high": "377.20", "low": "367.80", "close": "377.20", "average": "374.4449", "volume": "1277841", "turnover": "478390367.65", "trades": "6023" }, { "date": "2022-03-21", "bid": "370.50", "ask": "370.80", "open": "375.60", "high": "375.80", "low": "368.30", "close": "370.10", "average": "371.3496", "volume": "566345", "turnover": "210150203.65", "trades": "4198" }, { "date": "2022-03-22", "bid": "365.80", "ask": "366.30", "open": "370.50", "high": "372.00", "low": "363.10", "close": "366.10", "average": "367.0731", "volume": "715328", "turnover": "262591310.35", "trades": "4627" }, { "date": "2022-03-23", "bid": "348.90", "ask": "349.00", "open": "367.60", "high": "369.40", "low": "348.40", "close": "349.10", "average": "356.7154", "volume": "923280", "turnover": "329344467.64", "trades": "5574" }, { "date": "2022-03-24", "bid": "342.50", "ask": "342.80", "open": "349.70", "high": "349.80", "low": "340.50", "close": "342.70", "average": "344.119", "volume": "483407", "turnover": "166374267", "trades": "3592" }, { "date": "2022-03-25", "bid": "357.30", "ask": "357.50", "open": "343.70", "high": "359.90", "low": "341.00", "close": "357.70", "average": "355.1372", "volume": "835786", "turnover": "296812186.45", "trades": "5261" }, { "date": "2022-03-28", "bid": "368.60", "ask": "369.00", "open": "358.00", "high": "371.60", "low": "358.00", "close": "369.50", "average": "366.5859", "volume": "573970", "turnover": "210404508.45", "trades": "4179" }, { "date": "2022-03-29", "bid": "381.70", "ask": "382.00", "open": "373.80", "high": "385.90", "low": "372.40", "close": "382.60", "average": "380.6694", "volume": "635733", "turnover": "241979866.95", "trades": "4591" }, { "date": "2022-03-30", "bid": "381.60", "ask": "381.80", "open": "385.00", "high": "387.60", "low": "376.80", "close": "383.40", "average": "381.7756", "volume": "598510", "turnover": "228479894.55", "trades": "4651" }, { "date": "2022-03-31", "bid": "375.40", "ask": "375.70", "open": "384.60", "high": "385.50", "low": "374.20", "close": "377.00", "average": "377.4135", "volume": "1387099", "turnover": "523518100.4", "trades": "4072" }, { "date": "2022-04-01", "bid": "379.10", "ask": "379.30", "open": "376.40", "high": "379.70", "low": "372.40", "close": "379.30", "average": "377.4286", "volume": "442681", "turnover": "167073474.75", "trades": "3064" }, { "date": "2022-04-04", "bid": "381.80", "ask": "382.10", "open": "381.30", "high": "388.00", "low": "377.40", "close": "382.30", "average": "382.4235", "volume": "502329", "turnover": "192101598.45", "trades": "4037" }, { "date": "2022-04-05", "bid": "381.50", "ask": "381.80", "open": "382.40", "high": "386.50", "low": "379.50", "close": "383.30", "average": "382.4117", "volume": "429422", "turnover": "164214346.8", "trades": "3292" }, { "date": "2022-04-06", "bid": "374.50", "ask": "374.80", "open": "382.60", "high": "385.90", "low": "373.20", "close": "376.00", "average": "377.4283", "volume": "643308", "turnover": "242782407.25", "trades": "3887" }, { "date": "2022-04-07", "bid": "385.40", "ask": "385.70", "open": "377.60", "high": "387.80", "low": "377.10", "close": "386.30", "average": "384.3735", "volume": "624564", "turnover": "240052995.45", "trades": "4342" }, { "date": "2022-04-08", "bid": "373.80", "ask": "374.00", "open": "388.60", "high": "388.60", "low": "370.10", "close": "372.90", "average": "374.8552", "volume": "765132", "turnover": "286816162.2", "trades": "4673" }, { "date": "2022-04-11", "bid": "362.50", "ask": "362.80", "open": "371.00", "high": "373.90", "low": "361.30", "close": "363.90", "average": "367.0504", "volume": "920914", "turnover": "338382111.89", "trades": "3630" }, { "date": "2022-04-12", "bid": "362.00", "ask": "362.20", "open": "362.00", "high": "365.60", "low": "354.40", "close": "361.90", "average": "361.4406", "volume": "669220", "turnover": "241884705.5", "trades": "4233" }, { "date": "2022-04-13", "bid": "357.80", "ask": "358.10", "open": "361.40", "high": "361.90", "low": "356.00", "close": "358.30", "average": "358.4012", "volume": "459196", "turnover": "164575310.69", "trades": "3041" }, { "date": "2022-04-14", "bid": "349.20", "ask": "349.50", "open": "351.00", "high": "354.70", "low": "343.10", "close": "346.50", "average": "347.8053", "volume": "694309", "turnover": "241551234", "trades": "3906" }, { "date": "2022-04-19", "bid": "350.00", "ask": "350.30", "open": "347.00", "high": "351.40", "low": "338.00", "close": "350.50", "average": "346.659", "volume": "704709", "turnover": "244236109.45", "trades": "4630" }, { "date": "2022-04-20", "bid": "353.90", "ask": "354.30", "open": "350.70", "high": "357.30", "low": "348.70", "close": "354.70", "average": "353.8877", "volume": "459021", "turnover": "162444189.25", "trades": "3518" }, { "date": "2022-04-21", "bid": "351.10", "ask": "351.40", "open": "355.20", "high": "358.80", "low": "349.00", "close": "350.40", "average": "352.5469", "volume": "597451", "turnover": "210667658.4", "trades": "3951" }, { "date": "2022-04-22", "bid": "344.10", "ask": "344.30", "open": "347.70", "high": "354.60", "low": "343.70", "close": "344.50", "average": "348.5915", "volume": "552523", "turnover": "192622039.75", "trades": "4473" }, { "date": "2022-04-25", "bid": "343.40", "ask": "343.70", "open": "338.00", "high": "347.10", "low": "336.30", "close": "343.90", "average": "342.2129", "volume": "665179", "turnover": "227584334.7", "trades": "4533" }, { "date": "2022-04-26", "bid": "291.80", "ask": "292.20", "open": "323.20", "high": "329.50", "low": "289.40", "close": "291.60", "average": "299.1042", "volume": "5178599", "turnover": "1549610411.7", "trades": "38787" }, { "date": "2022-04-27", "bid": "288.70", "ask": "288.90", "open": "291.80", "high": "300.60", "low": "285.10", "close": "286.80", "average": "290.8267", "volume": "2316324", "turnover": "673985965.04", "trades": "14720" }, { "date": "2022-04-28", "bid": "288.60", "ask": "288.90", "open": "286.90", "high": "293.00", "low": "280.80", "close": "289.00", "average": "287.7619", "volume": "1043975", "turnover": "300404113.7", "trades": "6450" }, { "date": "2022-04-29", "bid": "285.40", "ask": "285.70", "open": "290.80", "high": "291.70", "low": "283.40", "close": "286.60", "average": "286.5435", "volume": "958174", "turnover": "274559552.85", "trades": "5398" }, { "date": "2022-05-02", "bid": "290.20", "ask": "290.50", "open": "285.00", "high": "292.50", "low": "240.00", "close": "289.40", "average": "282.645", "volume": "1472362", "turnover": "416111322.65", "trades": "10177" }, { "date": "2022-05-03", "bid": "296.20", "ask": "296.60", "open": "290.80", "high": "297.30", "low": "285.90", "close": "295.10", "average": "293.2401", "volume": "1121655", "turnover": "328679051.35", "trades": "7132" }, { "date": "2022-05-04", "bid": "289.60", "ask": "290.00", "open": "295.90", "high": "297.40", "low": "288.00", "close": "289.70", "average": "291.9903", "volume": "936028", "turnover": "273303187", "trades": "6349" }, { "date": "2022-05-05", "bid": "296.90", "ask": "297.10", "open": "294.00", "high": "305.10", "low": "291.20", "close": "297.30", "average": "299.8917", "volume": "1266427", "turnover": "379935512.7", "trades": "6609" }, { "date": "2022-05-06", "bid": "294.90", "ask": "295.10", "open": "293.90", "high": "300.80", "low": "291.20", "close": "293.70", "average": "295.8789", "volume": "891086", "turnover": "263701595.05", "trades": "5693" }, { "date": "2022-05-09", "bid": "282.20", "ask": "282.50", "open": "291.20", "high": "294.00", "low": "280.10", "close": "282.70", "average": "285.169", "volume": "738930", "turnover": "210782854.2", "trades": "4707" }, { "date": "2022-05-10", "bid": "285.40", "ask": "285.50", "open": "282.70", "high": "291.00", "low": "280.20", "close": "285.30", "average": "285.5807", "volume": "856983", "turnover": "244763686.35", "trades": "5419" }, { "date": "2022-05-11", "bid": "290.20", "ask": "290.50", "open": "288.00", "high": "290.70", "low": "279.50", "close": "290.00", "average": "286.8961", "volume": "980763", "turnover": "281359576.55", "trades": "5233" }, { "date": "2022-05-12", "bid": "284.30", "ask": "284.60", "open": "284.40", "high": "286.40", "low": "274.50", "close": "284.30", "average": "280.9305", "volume": "1087090", "turnover": "305268795.86", "trades": "5843" }, { "date": "2022-05-13", "bid": "291.70", "ask": "292.00", "open": "285.60", "high": "292.70", "low": "284.30", "close": "292.20", "average": "290.4009", "volume": "647924", "turnover": "188155166.8", "trades": "3643" }, { "date": "2022-05-16", "bid": "288.00", "ask": "288.30", "open": "291.90", "high": "291.90", "low": "284.40", "close": "287.20", "average": "287.3504", "volume": "890095", "turnover": "255765160.15", "trades": "4885" }, { "date": "2022-05-17", "bid": "292.10", "ask": "292.40", "open": "289.20", "high": "295.70", "low": "285.60", "close": "292.20", "average": "291.9882", "volume": "724640", "turnover": "211599547.65", "trades": "4555" }, { "date": "2022-05-18", "bid": "289.00", "ask": "289.40", "open": "293.00", "high": "295.00", "low": "282.40", "close": "288.10", "average": "288.1099", "volume": "864833", "turnover": "249101767.5", "trades": "4207" }, { "date": "2022-05-19", "bid": "285.60", "ask": "285.90", "open": "284.10", "high": "290.00", "low": "281.20", "close": "284.90", "average": "285.2496", "volume": "707033", "turnover": "201676481.05", "trades": "3216" }, { "date": "2022-05-20", "bid": "286.30", "ask": "286.90", "open": "285.00", "high": "288.50", "low": "282.80", "close": "286.00", "average": "286.0957", "volume": "675617", "turnover": "193294558.55", "trades": "4095" }, { "date": "2022-05-23", "bid": "279.10", "ask": "279.30", "open": "288.90", "high": "291.30", "low": "278.40", "close": "279.10", "average": "282.2351", "volume": "527269", "turnover": "148977940.69", "trades": "3245" }, { "date": "2022-05-24", "bid": "279.30", "ask": "279.60", "open": "276.70", "high": "283.10", "low": "275.70", "close": "279.10", "average": "279.7401", "volume": "508011", "turnover": "142116239.3", "trades": "3445" }, { "date": "2022-05-25", "bid": "270.30", "ask": "270.50", "open": "279.20", "high": "280.00", "low": "269.00", "close": "269.00", "average": "272.2346", "volume": "409901", "turnover": "111610010.85", "trades": "2460" }, { "date": "2022-05-27", "bid": "279.50", "ask": "279.80", "open": "273.50", "high": "280.00", "low": "270.80", "close": "280.00", "average": "276.4218", "volume": "1054287", "turnover": "291304196.8", "trades": "5588" }, { "date": "2022-05-30", "bid": "284.50", "ask": "284.70", "open": "282.00", "high": "286.90", "low": "280.70", "close": "284.40", "average": "283.9579", "volume": "605836", "turnover": "172078194.8", "trades": "3510" }, { "date": "2022-05-31", "bid": "281.90", "ask": "282.30", "open": "283.50", "high": "285.60", "low": "279.20", "close": "283.00", "average": "282.8451", "volume": "1528636", "turnover": "432330555.2", "trades": "3756" }, { "date": "2022-06-01", "bid": "277.90", "ask": "278.10", "open": "284.00", "high": "287.60", "low": "277.30", "close": "277.30", "average": "282.37", "volume": "905287", "turnover": "255539973.65", "trades": "4942" }, { "date": "2022-06-02", "bid": "286.90", "ask": "287.10", "open": "277.50", "high": "287.20", "low": "277.40", "close": "285.70", "average": "283.5819", "volume": "904422", "turnover": "256329393.3", "trades": "3108" }, { "date": "2022-06-03", "bid": "281.80", "ask": "282.00", "open": "287.00", "high": "289.80", "low": "281.40", "close": "281.40", "average": "285.4553", "volume": "664028", "turnover": "189566687.25", "trades": "3163" }, { "date": "2022-06-07", "bid": "281.80", "ask": "282.10", "open": "282.00", "high": "283.50", "low": "277.30", "close": "281.90", "average": "280.565", "volume": "963349", "turnover": "270107826.05", "trades": "3978" }, { "date": "2022-06-08", "bid": "286.50", "ask": "286.60", "open": "282.90", "high": "287.40", "low": "281.30", "close": "286.00", "average": "285.2651", "volume": "516352", "turnover": "147288364.44", "trades": "2845" }, { "date": "2022-06-09", "bid": "275.50", "ask": "275.70", "open": "284.10", "high": "284.80", "low": "275.20", "close": "275.80", "average": "278.1979", "volume": "525642", "turnover": "146234960.65", "trades": "2516" }, { "date": "2022-06-10", "bid": "272.80", "ask": "273.00", "open": "275.80", "high": "279.10", "low": "271.80", "close": "273.60", "average": "274.4173", "volume": "435321", "turnover": "119475840.75", "trades": "2660" }, { "date": "2022-06-13", "bid": "252.10", "ask": "252.40", "open": "260.00", "high": "266.00", "low": "249.70", "close": "251.80", "average": "254.4487", "volume": "1484996", "turnover": "377873145.2", "trades": "6032" }, { "date": "2022-06-14", "bid": "250.10", "ask": "250.30", "open": "252.80", "high": "257.00", "low": "248.50", "close": "250.00", "average": "251.3252", "volume": "1138503", "turnover": "286174668.25", "trades": "6266" }, { "date": "2022-06-15", "bid": "207.30", "ask": "207.50", "open": "205.20", "high": "216.40", "low": "205.20", "close": "206.20", "average": "209.3198", "volume": "4891178", "turnover": "1023843713.75", "trades": "19565" }, { "date": "2022-06-16", "bid": "212.30", "ask": "212.40", "open": "205.90", "high": "216.00", "low": "203.70", "close": "210.80", "average": "210.2398", "volume": "2713694", "turnover": "570823663.85", "trades": "11369" }, { "date": "2022-06-17", "bid": "215.50", "ask": "215.70", "open": "210.90", "high": "219.10", "low": "210.90", "close": "215.40", "average": "215.3736", "volume": "1925366", "turnover": "414635241.51", "trades": "7170" }, { "date": "2022-06-20", "bid": "220.50", "ask": "220.60", "open": "217.60", "high": "224.60", "low": "213.60", "close": "220.40", "average": "220.378", "volume": "1277595", "turnover": "285446842.2", "trades": "5143" }, { "date": "2022-06-21", "bid": "223.30", "ask": "223.50", "open": "222.60", "high": "229.40", "low": "220.60", "close": "223.60", "average": "225.3369", "volume": "1506436", "turnover": "339606924.25", "trades": "5687" }, { "date": "2022-06-22", "bid": "226.90", "ask": "227.10", "open": "220.80", "high": "231.00", "low": "218.40", "close": "228.30", "average": "226.0022", "volume": "1220172", "turnover": "275664218.61", "trades": "5249" }, { "date": "2022-06-23", "bid": "230.70", "ask": "230.90", "open": "226.80", "high": "231.30", "low": "222.40", "close": "230.40", "average": "228.5066", "volume": "901859", "turnover": "206044976.25", "trades": "4007" }, { "date": "2022-06-27", "bid": "237.10", "ask": "237.40", "open": "233.00", "high": "242.60", "low": "231.40", "close": "236.20", "average": "236.5816", "volume": "1126933", "turnover": "266644261.55", "trades": "5148" }, { "date": "2022-06-28", "bid": "236.60", "ask": "236.90", "open": "236.20", "high": "237.80", "low": "231.90", "close": "236.20", "average": "235.2743", "volume": "728013", "turnover": "171271422.65", "trades": "3247" }, { "date": "2022-06-29", "bid": "234.80", "ask": "235.00", "open": "232.20", "high": "237.40", "low": "228.00", "close": "234.70", "average": "232.5122", "volume": "929884", "turnover": "216178046.85", "trades": "3539" }, { "date": "2022-06-30", "bid": "236.70", "ask": "236.80", "open": "232.50", "high": "237.00", "low": "231.10", "close": "236.40", "average": "235.5284", "volume": "1212052", "turnover": "285374314.8", "trades": "4435" }, { "date": "2022-07-01", "bid": "240.70", "ask": "241.00", "open": "235.00", "high": "244.50", "low": "234.20", "close": "241.00", "average": "240.2409", "volume": "698690", "turnover": "167802481.25", "trades": "2705" }, { "date": "2022-07-04", "bid": "241.60", "ask": "241.70", "open": "242.20", "high": "244.80", "low": "240.00", "close": "242.30", "average": "242.4947", "volume": "476590", "turnover": "115590544.75", "trades": "2007" }, { "date": "2022-07-05", "bid": "242.10", "ask": "242.30", "open": "244.30", "high": "247.50", "low": "240.00", "close": "241.70", "average": "242.9153", "volume": "715138", "turnover": "173757609.8", "trades": "2581" }, { "date": "2022-07-06", "bid": "245.10", "ask": "245.40", "open": "245.20", "high": "248.40", "low": "243.10", "close": "245.20", "average": "245.6023", "volume": "967796", "turnover": "237875721.3", "trades": "3251" }, { "date": "2022-07-07", "bid": "242.40", "ask": "242.60", "open": "246.50", "high": "246.70", "low": "238.00", "close": "243.50", "average": "242.5339", "volume": "1028776", "turnover": "249491303.05", "trades": "3971" }, { "date": "2022-07-08", "bid": "244.90", "ask": "245.10", "open": "243.50", "high": "246.40", "low": "240.00", "close": "245.60", "average": "245.0535", "volume": "601804", "turnover": "147473404.85", "trades": "2732" }, { "date": "2022-07-11", "bid": "242.80", "ask": "242.90", "open": "242.80", "high": "245.60", "low": "239.50", "close": "242.70", "average": "242.6392", "volume": "586495", "turnover": "142322177.19", "trades": "2631" }, { "date": "2022-07-12", "bid": "240.90", "ask": "241.20", "open": "240.80", "high": "244.30", "low": "235.90", "close": "242.20", "average": "241.1965", "volume": "673838", "turnover": "162519694.35", "trades": "3006" }, { "date": "2022-07-13", "bid": "242.20", "ask": "242.40", "open": "242.00", "high": "243.80", "low": "237.50", "close": "242.00", "average": "240.9319", "volume": "622081", "turnover": "149869805.8", "trades": "2691" }, { "date": "2022-07-14", "bid": "235.30", "ask": "235.50", "open": "241.00", "high": "243.10", "low": "233.90", "close": "236.70", "average": "237.3379", "volume": "918274", "turnover": "217954396.1", "trades": "3374" }, { "date": "2022-07-15", "bid": "239.90", "ask": "240.10", "open": "239.10", "high": "240.20", "low": "231.00", "close": "239.70", "average": "236.8292", "volume": "1227830", "turnover": "289916337.45", "trades": "4566" }, { "date": "2022-07-18", "bid": "234.60", "ask": "234.70", "open": "241.20", "high": "242.20", "low": "234.60", "close": "235.50", "average": "237.3667", "volume": "2045236", "turnover": "485521213.35", "trades": "5780" }, { "date": "2022-07-19", "bid": "229.10", "ask": "229.50", "open": "229.50", "high": "237.90", "low": "218.10", "close": "229.60", "average": "228.1565", "volume": "2900949", "turnover": "661672186.95", "trades": "11107" }, { "date": "2022-07-20", "bid": "220.10", "ask": "220.40", "open": "226.10", "high": "231.20", "low": "218.30", "close": "220.40", "average": "223.1072", "volume": "1457456", "turnover": "325244321.7", "trades": "5087" }, { "date": "2022-07-21", "bid": "230.40", "ask": "230.70", "open": "219.00", "high": "231.70", "low": "218.00", "close": "231.70", "average": "227.8436", "volume": "1761256", "turnover": "401253062.9", "trades": "6077" }, { "date": "2022-07-22", "bid": "230.70", "ask": "230.90", "open": "231.10", "high": "234.60", "low": "227.30", "close": "230.70", "average": "231.5954", "volume": "1423689", "turnover": "330202621.39", "trades": "4187" }, { "date": "2022-07-25", "bid": "223.50", "ask": "223.60", "open": "229.20", "high": "229.80", "low": "222.90", "close": "223.70", "average": "224.9603", "volume": "689067", "turnover": "155037972.35", "trades": "3538" }, { "date": "2022-07-26", "bid": "223.40", "ask": "223.60", "open": "223.50", "high": "224.70", "low": "221.40", "close": "223.10", "average": "223.0176", "volume": "862476", "turnover": "192384304.8", "trades": "3232" }, { "date": "2022-07-27", "bid": "226.60", "ask": "226.80", "open": "223.80", "high": "227.90", "low": "223.00", "close": "227.00", "average": "226.5701", "volume": "649438", "turnover": "147135116.69", "trades": "2683" }, { "date": "2022-07-28", "bid": "225.60", "ask": "225.80", "open": "228.30", "high": "228.30", "low": "221.10", "close": "226.00", "average": "224.3291", "volume": "715350", "turnover": "160510874.5", "trades": "2899" }, { "date": "2022-07-29", "bid": "227.80", "ask": "228.00", "open": "226.10", "high": "228.70", "low": "224.70", "close": "228.30", "average": "227.607", "volume": "828826", "turnover": "188641924.4", "trades": "2622" }, { "date": "2022-08-01", "bid": "225.20", "ask": "225.40", "open": "228.30", "high": "229.00", "low": "222.20", "close": "225.10", "average": "224.9232", "volume": "387172", "turnover": "87076699.2", "trades": "2267" }, { "date": "2022-08-02", "bid": "222.10", "ask": "222.30", "open": "223.80", "high": "224.10", "low": "219.80", "close": "222.70", "average": "222.1241", "volume": "571173", "turnover": "126903619.45", "trades": "2288" }, { "date": "2022-08-03", "bid": "224.20", "ask": "224.40", "open": "221.90", "high": "225.20", "low": "219.70", "close": "224.10", "average": "222.863", "volume": "544911", "turnover": "121438673.25", "trades": "2682" }, { "date": "2022-08-04", "bid": "224.00", "ask": "224.20", "open": "225.10", "high": "226.30", "low": "223.10", "close": "224.80", "average": "224.7616", "volume": "480365", "turnover": "107968790.4", "trades": "2096" }, { "date": "2022-08-05", "bid": "221.40", "ask": "221.60", "open": "225.50", "high": "225.90", "low": "219.70", "close": "220.50", "average": "221.8965", "volume": "543064", "turnover": "120504724.6", "trades": "2038" }, { "date": "2022-08-08", "bid": "222.30", "ask": "222.50", "open": "221.50", "high": "223.90", "low": "220.20", "close": "222.30", "average": "222.4997", "volume": "345015", "turnover": "76764847.25", "trades": "1648" }, { "date": "2022-08-09", "bid": "216.80", "ask": "217.00", "open": "222.30", "high": "224.70", "low": "216.50", "close": "216.60", "average": "218.3414", "volume": "508119", "turnover": "110945949.5", "trades": "2251" }, { "date": "2022-08-10", "bid": "221.50", "ask": "221.70", "open": "215.50", "high": "222.40", "low": "212.70", "close": "221.90", "average": "218.8958", "volume": "694093", "turnover": "151917682.05", "trades": "2752" }, { "date": "2022-08-11", "bid": "226.80", "ask": "226.90", "open": "224.40", "high": "227.20", "low": "220.50", "close": "226.20", "average": "224.8973", "volume": "609020", "turnover": "136972932.85", "trades": "2710" }, { "date": "2022-08-12", "bid": "225.00", "ask": "225.20", "open": "225.40", "high": "226.90", "low": "223.70", "close": "223.90", "average": "224.6613", "volume": "402016", "turnover": "90317851.2", "trades": "1711" }, { "date": "2022-08-15", "bid": "224.20", "ask": "224.40", "open": "226.00", "high": "228.20", "low": "223.60", "close": "224.40", "average": "225.5422", "volume": "354975", "turnover": "80062677.4", "trades": "1835" }, { "date": "2022-08-16", "bid": "223.90", "ask": "224.10", "open": "224.80", "high": "226.30", "low": "220.90", "close": "224.80", "average": "224.0096", "volume": "449952", "turnover": "100791633.25", "trades": "1980" }, { "date": "2022-08-17", "bid": "221.30", "ask": "221.60", "open": "225.00", "high": "225.20", "low": "220.80", "close": "221.10", "average": "222.2713", "volume": "367400", "turnover": "81663050.9", "trades": "1876" }, { "date": "2022-08-18", "bid": "219.70", "ask": "219.90", "open": "218.70", "high": "221.30", "low": "217.70", "close": "219.60", "average": "219.494", "volume": "511478", "turnover": "112689000.1", "trades": "2849" }, { "date": "2022-08-19", "bid": "215.60", "ask": "215.90", "open": "219.00", "high": "221.30", "low": "215.70", "close": "215.70", "average": "217.4095", "volume": "734917", "turnover": "159778537.6", "trades": "2587" }, { "date": "2022-08-22", "bid": "211.60", "ask": "211.80", "open": "215.00", "high": "215.80", "low": "211.10", "close": "211.20", "average": "212.2113", "volume": "833312", "turnover": "180337225.9", "trades": "2707" }, { "date": "2022-08-23", "bid": "207.30", "ask": "207.50", "open": "210.30", "high": "211.50", "low": "205.40", "close": "207.60", "average": "207.9569", "volume": "560635", "turnover": "116588280.25", "trades": "2607" }, { "date": "2022-08-24", "bid": "211.80", "ask": "212.00", "open": "206.10", "high": "212.50", "low": "204.50", "close": "211.10", "average": "210.2897", "volume": "786351", "turnover": "165583719.19", "trades": "2417" }, { "date": "2022-08-25", "bid": "211.10", "ask": "211.40", "open": "211.60", "high": "212.70", "low": "209.50", "close": "211.00", "average": "211.2694", "volume": "361359", "turnover": "76344992.7", "trades": "1807" }, { "date": "2022-08-26", "bid": "205.40", "ask": "205.70", "open": "212.10", "high": "214.30", "low": "205.00", "close": "205.50", "average": "208.5347", "volume": "673458", "turnover": "140447175.65", "trades": "2638" }, { "date": "2022-08-29", "bid": "203.10", "ask": "203.40", "open": "202.00", "high": "204.80", "low": "201.00", "close": "202.70", "average": "202.7553", "volume": "487874", "turnover": "98917661.2", "trades": "2397" }, { "date": "2022-08-30", "bid": "203.00", "ask": "203.10", "open": "202.00", "high": "207.30", "low": "202.00", "close": "203.50", "average": "204.4782", "volume": "291597", "turnover": "59625552.45", "trades": "1658" }, { "date": "2022-08-31", "bid": "198.25", "ask": "198.30", "open": "204.60", "high": "205.70", "low": "198.15", "close": "198.15", "average": "199.3092", "volume": "1433733", "turnover": "285807790.23", "trades": "4400" }, { "date": "2022-09-01", "bid": "197.35", "ask": "197.50", "open": "196.85", "high": "200.50", "low": "194.40", "close": "196.95", "average": "197.6184", "volume": "760365", "turnover": "150252629.5", "trades": "3623" }, { "date": "2022-09-02", "bid": "203.40", "ask": "203.60", "open": "200.00", "high": "204.20", "low": "197.65", "close": "204.00", "average": "201.89", "volume": "551109", "turnover": "111262201.96", "trades": "2570" }, { "date": "2022-09-05", "bid": "203.40", "ask": "203.60", "open": "200.00", "high": "203.90", "low": "199.00", "close": "203.40", "average": "202.1265", "volume": "578626", "turnover": "116950599.3", "trades": "2044" }, { "date": "2022-09-06", "bid": "208.90", "ask": "209.10", "open": "203.20", "high": "209.10", "low": "203.20", "close": "208.80", "average": "207.0908", "volume": "660426", "turnover": "136709841.65", "trades": "1875" }, { "date": "2022-09-07", "bid": "210.10", "ask": "210.20", "open": "207.50", "high": "210.40", "low": "206.40", "close": "209.80", "average": "209.1643", "volume": "655742", "turnover": "137144463.1", "trades": "2586" }, { "date": "2022-09-08", "bid": "202.80", "ask": "203.00", "open": "211.90", "high": "212.40", "low": "197.05", "close": "202.20", "average": "201.903", "volume": "1660301", "turnover": "335241923.08", "trades": "5169" }, { "date": "2022-09-09", "bid": "205.00", "ask": "205.20", "open": "202.00", "high": "206.90", "low": "201.80", "close": "205.60", "average": "205.5164", "volume": "639745", "turnover": "131479572.45", "trades": "2696" }, { "date": "2022-09-12", "bid": "210.20", "ask": "210.40", "open": "210.00", "high": "211.20", "low": "206.60", "close": "210.20", "average": "208.8818", "volume": "847094", "turnover": "176933450.65", "trades": "3636" }, { "date": "2022-09-13", "bid": "203.10", "ask": "203.30", "open": "211.60", "high": "214.60", "low": "202.80", "close": "202.80", "average": "207.6586", "volume": "1121297", "turnover": "233013919.8", "trades": "3148" }, { "date": "2022-09-14", "bid": "195.40", "ask": "195.55", "open": "200.30", "high": "205.20", "low": "195.30", "close": "195.75", "average": "199.4847", "volume": "1211736", "turnover": "241736266.72", "trades": "4434" }, { "date": "2022-09-15", "bid": "186.80", "ask": "187.00", "open": "196.00", "high": "196.00", "low": "186.60", "close": "187.05", "average": "190.6876", "volume": "1527702", "turnover": "291471475.12", "trades": "6604" }, { "date": "2022-09-16", "bid": "185.55", "ask": "185.65", "open": "185.00", "high": "186.65", "low": "183.40", "close": "184.70", "average": "184.8799", "volume": "1570095", "turnover": "290272930.27", "trades": "6361" }, { "date": "2022-09-19", "bid": "187.15", "ask": "187.20", "open": "185.35", "high": "187.60", "low": "184.00", "close": "187.05", "average": "186.6552", "volume": "667878", "turnover": "125021169.87", "trades": "2986" }, { "date": "2022-09-20", "bid": "182.15", "ask": "182.35", "open": "187.20", "high": "187.60", "low": "181.30", "close": "181.95", "average": "183.0605", "volume": "873018", "turnover": "159861464.3", "trades": "4224" }, { "date": "2022-09-21", "bid": "182.90", "ask": "183.10", "open": "180.00", "high": "184.25", "low": "180.00", "close": "182.75", "average": "182.7078", "volume": "688056", "turnover": "125706964.18", "trades": "3050" }, { "date": "2022-09-22", "bid": "180.00", "ask": "180.10", "open": "179.90", "high": "181.45", "low": "178.40", "close": "180.00", "average": "179.7661", "volume": "690169", "turnover": "124067492.66", "trades": "3530" }, { "date": "2022-09-23", "bid": "180.90", "ask": "181.10", "open": "180.00", "high": "182.95", "low": "179.00", "close": "180.70", "average": "181.1304", "volume": "845562", "turnover": "153172209.99", "trades": "4214" }, { "date": "2022-09-26", "bid": "185.90", "ask": "185.95", "open": "179.95", "high": "186.15", "low": "179.95", "close": "184.70", "average": "184.7351", "volume": "902126", "turnover": "166658306.69", "trades": "4384" }, { "date": "2022-09-27", "bid": "186.30", "ask": "186.50", "open": "185.10", "high": "187.65", "low": "184.25", "close": "186.70", "average": "185.9479", "volume": "1149827", "turnover": "213777392.42", "trades": "4895" }, { "date": "2022-09-28", "bid": "187.05", "ask": "187.30", "open": "184.70", "high": "188.85", "low": "180.20", "close": "187.65", "average": "184.9802", "volume": "1566688", "turnover": "289803834.94", "trades": "6523" }, { "date": "2022-09-29", "bid": "185.80", "ask": "186.00", "open": "186.90", "high": "187.60", "low": "181.15", "close": "186.30", "average": "185.5345", "volume": "1391203", "turnover": "258116164.55", "trades": "5565" }, { "date": "2022-09-30", "bid": "191.60", "ask": "191.70", "open": "187.75", "high": "192.10", "low": "186.35", "close": "191.70", "average": "190.248", "volume": "905280", "turnover": "172227635.82", "trades": "3317" }, { "date": "2022-10-03", "bid": "187.20", "ask": "187.30", "open": "190.05", "high": "190.05", "low": "181.90", "close": "187.60", "average": "186.2923", "volume": "1200728", "turnover": "223683960.05", "trades": "4627" }, { "date": "2022-10-04", "bid": "198.55", "ask": "198.65", "open": "190.00", "high": "199.00", "low": "188.85", "close": "199.00", "average": "195.5231", "volume": "915821", "turnover": "179068884.53", "trades": "4050" }, { "date": "2022-10-05", "bid": "192.80", "ask": "192.90", "open": "197.35", "high": "197.90", "low": "191.45", "close": "192.80", "average": "194.56", "volume": "728182", "turnover": "141683949.22", "trades": "3898" }, { "date": "2022-10-06", "bid": "194.90", "ask": "195.00", "open": "195.30", "high": "198.00", "low": "193.45", "close": "194.05", "average": "195.0095", "volume": "608065", "turnover": "118597930.92", "trades": "2817" }, { "date": "2022-10-07", "bid": "190.05", "ask": "190.15", "open": "193.30", "high": "195.15", "low": "188.65", "close": "190.05", "average": "191.7382", "volume": "677019", "turnover": "129822140.34", "trades": "3841" }, { "date": "2022-10-10", "bid": "193.35", "ask": "193.45", "open": "188.35", "high": "195.15", "low": "188.00", "close": "193.65", "average": "192.9883", "volume": "742795", "turnover": "143317595.78", "trades": "3088" }, { "date": "2022-10-11", "bid": "196.20", "ask": "196.35", "open": "191.75", "high": "200.20", "low": "191.30", "close": "195.85", "average": "196.5145", "volume": "1380020", "turnover": "271185069.33", "trades": "6220" }, { "date": "2022-10-12", "bid": "189.20", "ask": "189.25", "open": "194.80", "high": "194.80", "low": "188.25", "close": "189.45", "average": "190.5806", "volume": "1049984", "turnover": "200110976.5", "trades": "4109" }, { "date": "2022-10-13", "bid": "193.15", "ask": "193.35", "open": "188.60", "high": "194.60", "low": "186.55", "close": "193.15", "average": "191.4306", "volume": "742539", "turnover": "142148104.88", "trades": "3810" }, { "date": "2022-10-14", "bid": "201.30", "ask": "201.50", "open": "195.70", "high": "202.70", "low": "195.40", "close": "201.90", "average": "200.2498", "volume": "1226226", "turnover": "245506112.36", "trades": "4629" }, { "date": "2022-10-17", "bid": "202.00", "ask": "202.20", "open": "201.00", "high": "202.70", "low": "196.40", "close": "202.20", "average": "200.341", "volume": "651770", "turnover": "130517843.59", "trades": "3128" }, { "date": "2022-10-18", "bid": "213.70", "ask": "214.10", "open": "206.80", "high": "214.10", "low": "204.80", "close": "212.10", "average": "210.2816", "volume": "1519702", "turnover": "319555359.5", "trades": "5563" }, { "date": "2022-10-19", "bid": "201.80", "ask": "202.10", "open": "214.50", "high": "221.80", "low": "197.70", "close": "201.80", "average": "205.2209", "volume": "2608538", "turnover": "535015411.38", "trades": "10540" }, { "date": "2022-10-20", "bid": "207.90", "ask": "208.10", "open": "202.60", "high": "211.00", "low": "200.70", "close": "207.40", "average": "207.4684", "volume": "1397689", "turnover": "290480007.3", "trades": "5650" }, { "date": "2022-10-21", "bid": "208.10", "ask": "208.30", "open": "204.20", "high": "209.40", "low": "203.80", "close": "208.90", "average": "207.1916", "volume": "847529", "turnover": "175589335.9", "trades": "3442" }, { "date": "2022-10-24", "bid": "214.90", "ask": "215.20", "open": "210.00", "high": "215.80", "low": "207.90", "close": "215.30", "average": "213.4343", "volume": "735108", "turnover": "156829836.85", "trades": "3344" }, { "date": "2022-10-25", "bid": "218.60", "ask": "218.80", "open": "215.80", "high": "219.10", "low": "209.90", "close": "219.10", "average": "215.8374", "volume": "1017060", "turnover": "219502595.75", "trades": "4408" }, { "date": "2022-10-26", "bid": "220.70", "ask": "221.00", "open": "218.00", "high": "221.30", "low": "215.50", "close": "221.00", "average": "219.2934", "volume": "793521", "turnover": "174007545", "trades": "3335" }, { "date": "2022-10-27", "bid": "219.60", "ask": "219.80", "open": "220.30", "high": "224.10", "low": "217.60", "close": "218.60", "average": "221.2698", "volume": "1050906", "turnover": "232587677.2", "trades": "4541" }, { "date": "2022-10-28", "bid": "220.70", "ask": "220.90", "open": "215.30", "high": "221.20", "low": "215.20", "close": "220.70", "average": "219.1869", "volume": "583646", "turnover": "127929566.75", "trades": "2569" }, { "date": "2022-10-31", "bid": "224.20", "ask": "224.30", "open": "222.70", "high": "225.70", "low": "218.70", "close": "224.30", "average": "223.671", "volume": "931160", "turnover": "208274025.45", "trades": "3305" }, { "date": "2022-11-01", "bid": "226.00", "ask": "226.10", "open": "225.80", "high": "231.40", "low": "224.60", "close": "226.80", "average": "228.0835", "volume": "903150", "turnover": "206008787.15", "trades": "4219" }, { "date": "2022-11-02", "bid": "227.40", "ask": "227.50", "open": "228.50", "high": "230.80", "low": "224.30", "close": "227.60", "average": "227.7391", "volume": "780116", "turnover": "177663591.6", "trades": "2830" }, { "date": "2022-11-03", "bid": "226.40", "ask": "226.50", "open": "225.30", "high": "228.10", "low": "224.90", "close": "226.40", "average": "226.6001", "volume": "859038", "turnover": "194658980.5", "trades": "3465" }, { "date": "2022-11-04", "bid": "231.80", "ask": "232.00", "open": "227.30", "high": "233.10", "low": "225.60", "close": "232.20", "average": "231.0159", "volume": "484641", "turnover": "111947616.95", "trades": "1671" }, { "date": "2022-11-07", "bid": "235.90", "ask": "236.00", "open": "232.80", "high": "238.00", "low": "232.40", "close": "236.40", "average": "235.6397", "volume": "797590", "turnover": "187945283.7", "trades": "3246" }, { "date": "2022-11-08", "bid": "239.40", "ask": "239.60", "open": "236.40", "high": "240.90", "low": "235.40", "close": "239.20", "average": "238.9032", "volume": "783182", "turnover": "187089309.15", "trades": "2836" }, { "date": "2022-11-09", "bid": "233.50", "ask": "233.60", "open": "238.60", "high": "238.70", "low": "230.20", "close": "233.40", "average": "233.3698", "volume": "838320", "turnover": "195648012.9", "trades": "3947" }, { "date": "2022-11-10", "bid": "245.70", "ask": "246.10", "open": "233.30", "high": "246.10", "low": "226.70", "close": "245.70", "average": "237.6363", "volume": "1276108", "turnover": "303127969.95", "trades": "4895" }, { "date": "2022-11-11", "bid": "247.70", "ask": "247.90", "open": "247.40", "high": "249.00", "low": "243.90", "close": "247.90", "average": "246.6766", "volume": "811709", "turnover": "200224329.2", "trades": "3209" }, { "date": "2022-11-14", "bid": "243.20", "ask": "243.50", "open": "249.00", "high": "250.60", "low": "241.90", "close": "243.40", "average": "244.3451", "volume": "744734", "turnover": "181979591.3", "trades": "3238" }, { "date": "2022-11-15", "bid": "244.50", "ask": "244.60", "open": "243.80", "high": "245.40", "low": "240.50", "close": "244.50", "average": "243.6866", "volume": "666672", "turnover": "162472543.15", "trades": "2923" }, { "date": "2022-11-16", "bid": "242.30", "ask": "245.50", "open": "244.50", "high": "247.00", "low": "239.50", "close": "242.80", "average": "243.4419", "volume": "569952", "turnover": "138743023.25", "trades": "2943" }, { "date": "2022-11-17", "bid": "236.60", "ask": "236.70", "open": "243.30", "high": "244.40", "low": "236.50", "close": "237.30", "average": "238.8984", "volume": "615324", "turnover": "147005151.4", "trades": "2488" }, { "date": "2022-11-18", "bid": "235.90", "ask": "236.10", "open": "237.50", "high": "239.70", "low": "235.20", "close": "235.80", "average": "236.6114", "volume": "1205013", "turnover": "285118082.7", "trades": "3589" }, { "date": "2022-11-21", "bid": "230.00", "ask": "230.10", "open": "236.00", "high": "236.10", "low": "224.00", "close": "230.10", "average": "231.2295", "volume": "1476898", "turnover": "341533151.45", "trades": "5291" }, { "date": "2022-11-22", "bid": "227.00", "ask": "227.20", "open": "228.90", "high": "228.90", "low": "221.90", "close": "227.10", "average": "225.2767", "volume": "1100915", "turnover": "247992583.45", "trades": "4262" }, { "date": "2022-11-23", "bid": "226.80", "ask": "227.00", "open": "228.20", "high": "228.70", "low": "223.90", "close": "226.90", "average": "226.1341", "volume": "721377", "turnover": "163123187.1", "trades": "3244" }, { "date": "2022-11-24", "bid": "229.20", "ask": "229.30", "open": "227.00", "high": "232.70", "low": "225.40", "close": "229.00", "average": "229.3931", "volume": "640933", "turnover": "147029949.1", "trades": "2683" }, { "date": "2022-11-25", "bid": "230.90", "ask": "231.10", "open": "229.00", "high": "231.40", "low": "227.90", "close": "231.00", "average": "230.3656", "volume": "384843", "turnover": "88644347.15", "trades": "1795" }, { "date": "2022-11-28", "bid": "235.90", "ask": "236.00", "open": "231.00", "high": "236.40", "low": "230.20", "close": "235.50", "average": "234.5172", "volume": "737244", "turnover": "172900935.7", "trades": "2405" }, { "date": "2022-11-29", "bid": "237.60", "ask": "237.80", "open": "235.20", "high": "239.20", "low": "235.00", "close": "238.50", "average": "238.0264", "volume": "711814", "turnover": "169428451.19", "trades": "2523" }, { "date": "2022-11-30", "bid": "241.80", "ask": "242.00", "open": "238.90", "high": "244.50", "low": "238.40", "close": "241.80", "average": "242.0222", "volume": "1424852", "turnover": "344851855.7", "trades": "2759" }, { "date": "2022-12-01", "bid": "245.80", "ask": "246.00", "open": "244.60", "high": "248.70", "low": "241.60", "close": "245.50", "average": "245.422", "volume": "580077", "turnover": "142363520.9", "trades": "2482" }, { "date": "2022-12-02", "bid": "250.30", "ask": "250.60", "open": "245.50", "high": "250.90", "low": "243.90", "close": "250.60", "average": "249.4367", "volume": "600655", "turnover": "149825488", "trades": "2615" }, { "date": "2022-12-05", "bid": "253.40", "ask": "253.50", "open": "250.60", "high": "254.10", "low": "248.80", "close": "252.60", "average": "251.9417", "volume": "613657", "turnover": "154604199.19", "trades": "2626" }, { "date": "2022-12-06", "bid": "237.30", "ask": "237.40", "open": "251.50", "high": "251.70", "low": "237.00", "close": "237.90", "average": "242.1726", "volume": "1017150", "turnover": "246623318.2", "trades": "4242" }, { "date": "2022-12-07", "bid": "240.70", "ask": "240.90", "open": "237.20", "high": "242.10", "low": "236.40", "close": "240.00", "average": "239.8014", "volume": "513980", "turnover": "123252607.95", "trades": "2058" }, { "date": "2022-12-08", "bid": "238.40", "ask": "238.70", "open": "240.10", "high": "241.30", "low": "237.60", "close": "239.00", "average": "239.4842", "volume": "449576", "turnover": "107666821.45", "trades": "2039" }, { "date": "2022-12-09", "bid": "241.60", "ask": "241.80", "open": "240.00", "high": "242.80", "low": "239.10", "close": "241.50", "average": "241.3682", "volume": "503988", "turnover": "121648035.6", "trades": "2331" }, { "date": "2022-12-12", "bid": "241.40", "ask": "241.50", "open": "240.00", "high": "243.40", "low": "238.40", "close": "240.50", "average": "241.0219", "volume": "505065", "turnover": "121729764.4", "trades": "1816" }, { "date": "2022-12-13", "bid": "242.10", "ask": "242.20", "open": "241.50", "high": "250.20", "low": "239.50", "close": "241.90", "average": "243.3059", "volume": "928506", "turnover": "225885904.9", "trades": "3601" }, { "date": "2022-12-14", "bid": "239.90", "ask": "240.20", "open": "242.20", "high": "242.40", "low": "231.00", "close": "239.90", "average": "237.183", "volume": "1319197", "turnover": "312869476.25", "trades": "4140" }, { "date": "2022-12-15", "bid": "222.80", "ask": "223.00", "open": "233.60", "high": "234.00", "low": "220.20", "close": "222.70", "average": "224.009", "volume": "1786468", "turnover": "400145113.6", "trades": "7221" }, { "date": "2022-12-16", "bid": "217.00", "ask": "217.20", "open": "222.10", "high": "224.60", "low": "216.30", "close": "216.80", "average": "218.2094", "volume": "1351950", "turnover": "295045209.6", "trades": "4050" }, { "date": "2022-12-19", "bid": "214.30", "ask": "214.40", "open": "217.70", "high": "218.70", "low": "213.10", "close": "213.80", "average": "214.8356", "volume": "600626", "turnover": "129058624.4", "trades": "2760" }, { "date": "2022-12-20", "bid": "208.00", "ask": "208.10", "open": "208.80", "high": "211.10", "low": "206.70", "close": "208.50", "average": "208.8325", "volume": "1038068", "turnover": "216780879.95", "trades": "4240" }, { "date": "2022-12-21", "bid": "210.80", "ask": "211.00", "open": "210.40", "high": "211.60", "low": "208.00", "close": "210.50", "average": "210.1314", "volume": "752778", "turnover": "158179171.85", "trades": "3073" }, { "date": "2022-12-22", "bid": "208.00", "ask": "208.20", "open": "211.00", "high": "213.40", "low": "207.60", "close": "208.80", "average": "210.0919", "volume": "468536", "turnover": "98438240.2", "trades": "2420" }, { "date": "2022-12-23", "bid": "211.70", "ask": "211.90", "open": "208.80", "high": "213.10", "low": "208.80", "close": "211.80", "average": "211.1429", "volume": "430446", "turnover": "90886108.25", "trades": "2164" }, { "date": "2022-12-27", "bid": "213.30", "ask": "213.50", "open": "214.70", "high": "215.40", "low": "211.50", "close": "213.00", "average": "213.5634", "volume": "219107", "turnover": "46792605.8", "trades": "1261" }, { "date": "2022-12-28", "bid": "212.60", "ask": "212.80", "open": "213.30", "high": "215.00", "low": "211.60", "close": "212.80", "average": "213.4177", "volume": "394191", "turnover": "84131598.05", "trades": "1562" }, { "date": "2022-12-29", "bid": "220.00", "ask": "220.20", "open": "213.40", "high": "220.60", "low": "212.00", "close": "220.60", "average": "217.9385", "volume": "571903", "turnover": "124638012.9", "trades": "1958" }, { "date": "2022-12-30", "bid": "217.00", "ask": "217.20", "open": "220.00", "high": "222.20", "low": "216.30", "close": "216.30", "average": "217.971", "volume": "753240", "turnover": "164266142.85", "trades": "2216" }, { "date": "2023-01-02", "bid": "217.50", "ask": "217.70", "open": "217.90", "high": "218.70", "low": "216.20", "close": "218.00", "average": "217.528", "volume": "376667", "turnover": "81933505.89", "trades": "1917" }, { "date": "2023-01-03", "bid": "212.30", "ask": "212.40", "open": "209.80", "high": "217.20", "low": "208.80", "close": "212.50", "average": "212.5228", "volume": "1088561", "turnover": "231361358.85", "trades": "4999" }, { "date": "2023-01-04", "bid": "218.40", "ask": "218.60", "open": "214.40", "high": "219.90", "low": "214.30", "close": "218.60", "average": "218.047", "volume": "655036", "turnover": "142825478.69", "trades": "2581" }, { "date": "2023-01-05", "bid": "219.10", "ask": "219.30", "open": "218.60", "high": "220.50", "low": "216.40", "close": "220.50", "average": "219.3685", "volume": "320377", "turnover": "70278289.45", "trades": "1225" }, { "date": "2023-01-09", "bid": "222.40", "ask": "222.60", "open": "223.20", "high": "223.50", "low": "219.80", "close": "222.70", "average": "222.162", "volume": "641623", "turnover": "142544404", "trades": "2819" }, { "date": "2023-01-10", "bid": "218.90", "ask": "219.10", "open": "222.00", "high": "222.00", "low": "218.20", "close": "218.70", "average": "219.2785", "volume": "525483", "turnover": "115228927.35", "trades": "2522" }, { "date": "2023-01-11", "bid": "222.20", "ask": "222.40", "open": "218.50", "high": "224.00", "low": "218.30", "close": "221.80", "average": "222.0084", "volume": "612599", "turnover": "136006165.35", "trades": "2606" }, { "date": "2023-01-12", "bid": "223.70", "ask": "223.90", "open": "221.80", "high": "224.90", "low": "218.50", "close": "223.50", "average": "221.90", "volume": "576595", "turnover": "127942642.8", "trades": "2467" }, { "date": "2023-01-13", "bid": "224.00", "ask": "224.20", "open": "223.50", "high": "225.20", "low": "221.50", "close": "224.50", "average": "223.79", "volume": "411288", "turnover": "92018027.2", "trades": "1711" }, { "date": "2023-01-16", "bid": "228.80", "ask": "229.00", "open": "226.40", "high": "229.00", "low": "225.70", "close": "228.70", "average": "227.7863", "volume": "380419", "turnover": "86643529.6", "trades": "1454" }, { "date": "2023-01-17", "bid": "230.20", "ask": "230.40", "open": "229.70", "high": "232.10", "low": "224.60", "close": "230.00", "average": "228.9935", "volume": "557428", "turnover": "127650102.75", "trades": "2372" }, { "date": "2023-01-18", "bid": "231.70", "ask": "231.90", "open": "231.50", "high": "233.20", "low": "228.70", "close": "231.80", "average": "231.4128", "volume": "565724", "turnover": "130927896.3", "trades": "1966" }, { "date": "2023-01-19", "bid": "222.50", "ask": "222.70", "open": "230.00", "high": "230.60", "low": "221.70", "close": "221.70", "average": "223.9571", "volume": "630580", "turnover": "141226198.8", "trades": "3134" }, { "date": "2023-01-20", "bid": "227.50", "ask": "227.70", "open": "222.70", "high": "229.20", "low": "221.80", "close": "227.80", "average": "227.0059", "volume": "739583", "turnover": "167891270.85", "trades": "2907" }, { "date": "2023-01-23", "bid": "239.40", "ask": "239.60", "open": "228.20", "high": "239.60", "low": "228.20", "close": "238.80", "average": "235.5077", "volume": "1343930", "turnover": "316413225", "trades": "3726" }, { "date": "2023-01-24", "bid": "239.90", "ask": "240.10", "open": "238.80", "high": "240.50", "low": "236.30", "close": "239.50", "average": "238.6451", "volume": "749839", "turnover": "178936701.6", "trades": "3165" }, { "date": "2023-01-25", "bid": "231.50", "ask": "231.70", "open": "239.50", "high": "239.60", "low": "230.20", "close": "231.20", "average": "232.3656", "volume": "819326", "turnover": "190391124.1", "trades": "2818" }, { "date": "2023-01-26", "bid": "234.30", "ask": "234.50", "open": "231.20", "high": "236.00", "low": "230.90", "close": "235.00", "average": "233.3612", "volume": "945461", "turnover": "220586204.5", "trades": "3518" }, { "date": "2023-01-27", "bid": "230.80", "ask": "231.00", "open": "235.40", "high": "235.70", "low": "228.50", "close": "230.80", "average": "231.3323", "volume": "713686", "turnover": "165135999.85", "trades": "2904" }, { "date": "2023-01-30", "bid": "238.20", "ask": "238.40", "open": "229.90", "high": "238.80", "low": "229.90", "close": "237.20", "average": "236.0654", "volume": "1217739", "turnover": "287464346", "trades": "4806" }, { "date": "2023-01-31", "bid": "234.90", "ask": "235.00", "open": "236.20", "high": "237.70", "low": "231.40", "close": "234.60", "average": "234.7674", "volume": "1329422", "turnover": "312101395.25", "trades": "4940" }, { "date": "2023-02-01", "bid": "238.70", "ask": "239.00", "open": "223.60", "high": "246.00", "low": "221.00", "close": "239.40", "average": "236.4576", "volume": "2755039", "turnover": "651213252.7", "trades": "11094" }, { "date": "2023-02-02", "bid": "257.60", "ask": "257.80", "open": "240.90", "high": "259.90", "low": "240.90", "close": "258.40", "average": "255.0036", "volume": "2487493", "turnover": "634399355.65", "trades": "11723" }, { "date": "2023-02-03", "bid": "249.50", "ask": "249.70", "open": "257.70", "high": "257.70", "low": "243.60", "close": "250.50", "average": "249.4347", "volume": "1075603", "turnover": "268261315.5", "trades": "4497" }, { "date": "2023-02-06", "bid": "246.20", "ask": "246.30", "open": "250.50", "high": "251.60", "low": "245.80", "close": "246.30", "average": "247.8454", "volume": "643409", "turnover": "159479096.1", "trades": "2669" }, { "date": "2023-02-07", "bid": "249.70", "ask": "249.90", "open": "246.90", "high": "251.50", "low": "246.90", "close": "250.30", "average": "249.9868", "volume": "561984", "turnover": "140489359.65", "trades": "2468" }, { "date": "2023-02-08", "bid": "253.20", "ask": "253.40", "open": "254.10", "high": "256.40", "low": "251.40", "close": "252.40", "average": "253.7552", "volume": "670342", "turnover": "170113903.25", "trades": "3287" }, { "date": "2023-02-09", "bid": "246.10", "ask": "246.30", "open": "253.20", "high": "253.30", "low": "244.60", "close": "246.40", "average": "247.6168", "volume": "523394", "turnover": "129605760.5", "trades": "2371" }, { "date": "2023-02-10", "bid": "239.10", "ask": "239.20", "open": "243.50", "high": "245.50", "low": "238.50", "close": "239.50", "average": "240.263", "volume": "516018", "turnover": "123977709.6", "trades": "2429" }, { "date": "2023-02-13", "bid": "237.70", "ask": "237.90", "open": "239.70", "high": "239.90", "low": "237.40", "close": "238.20", "average": "238.282", "volume": "544288", "turnover": "129696093.55", "trades": "2072" }, { "date": "2023-02-14", "bid": "238.20", "ask": "238.40", "open": "239.20", "high": "242.80", "low": "236.00", "close": "238.60", "average": "238.9314", "volume": "613201", "turnover": "146508211.75", "trades": "2440" }, { "date": "2023-02-15", "bid": "235.20", "ask": "235.50", "open": "238.30", "high": "238.30", "low": "233.80", "close": "236.20", "average": "235.9565", "volume": "754255", "turnover": "177959873.75", "trades": "2661" }, { "date": "2023-02-16", "bid": "234.70", "ask": "234.90", "open": "237.80", "high": "239.00", "low": "233.50", "close": "234.20", "average": "234.9648", "volume": "889722", "turnover": "209087036.35", "trades": "2311" }, { "date": "2023-02-17", "bid": "233.30", "ask": "233.50", "open": "232.40", "high": "234.60", "low": "229.40", "close": "234.10", "average": "232.7739", "volume": "771448", "turnover": "179534875.65", "trades": "2591" }, { "date": "2023-02-20", "bid": "232.30", "ask": "232.50", "open": "235.00", "high": "235.70", "low": "231.40", "close": "232.30", "average": "232.7821", "volume": "333717", "turnover": "77669946.15", "trades": "1513" }, { "date": "2023-02-21", "bid": "230.60", "ask": "230.80", "open": "232.00", "high": "233.00", "low": "228.40", "close": "230.70", "average": "230.9013", "volume": "384206", "turnover": "88713839.1", "trades": "1812" }, { "date": "2023-02-22", "bid": "234.50", "ask": "234.70", "open": "232.00", "high": "236.80", "low": "231.20", "close": "234.10", "average": "233.8957", "volume": "509778", "turnover": "119235687.05", "trades": "1944" }, { "date": "2023-02-23", "bid": "229.60", "ask": "229.80", "open": "234.30", "high": "238.50", "low": "229.60", "close": "230.20", "average": "233.1753", "volume": "1177984", "turnover": "274770019.2", "trades": "3814" }, { "date": "2023-02-24", "bid": "220.00", "ask": "220.30", "open": "229.50", "high": "229.50", "low": "217.50", "close": "220.20", "average": "220.8396", "volume": "1327397", "turnover": "293203200.95", "trades": "5269" }, { "date": "2023-02-27", "bid": "224.80", "ask": "225.00", "open": "220.90", "high": "226.10", "low": "220.40", "close": "224.90", "average": "224.127", "volume": "379437", "turnover": "85039015.84", "trades": "1690" }, { "date": "2023-02-28", "bid": "225.60", "ask": "225.80", "open": "224.90", "high": "226.30", "low": "222.00", "close": "225.50", "average": "225.0624", "volume": "724762", "turnover": "163118910.69", "trades": "2018" }, { "date": "2023-03-01", "bid": "217.90", "ask": "218.10", "open": "225.50", "high": "225.70", "low": "217.50", "close": "218.30", "average": "220.0089", "volume": "765776", "turnover": "168473143", "trades": "2886" }, { "date": "2023-03-02", "bid": "211.10", "ask": "211.30", "open": "216.50", "high": "216.50", "low": "209.60", "close": "212.30", "average": "212.0039", "volume": "1583613", "turnover": "335683621.2", "trades": "5149" }, { "date": "2023-03-03", "bid": "220.00", "ask": "220.20", "open": "213.60", "high": "220.20", "low": "213.20", "close": "219.80", "average": "217.2134", "volume": "655874", "turnover": "142502193.9", "trades": "2681" }, { "date": "2023-03-06", "bid": "221.30", "ask": "221.50", "open": "220.90", "high": "224.10", "low": "219.50", "close": "221.20", "average": "221.6933", "volume": "580024", "turnover": "128578218.65", "trades": "2448" }, { "date": "2023-03-07", "bid": "220.50", "ask": "220.60", "open": "220.50", "high": "225.20", "low": "220.00", "close": "220.30", "average": "221.9725", "volume": "762277", "turnover": "169221342.94", "trades": "2726" }, { "date": "2023-03-08", "bid": "217.20", "ask": "217.40", "open": "219.40", "high": "220.90", "low": "215.20", "close": "217.40", "average": "217.5372", "volume": "612166", "turnover": "133168630.05", "trades": "2246" }, { "date": "2023-03-09", "bid": "221.30", "ask": "221.50", "open": "216.80", "high": "222.50", "low": "216.60", "close": "221.20", "average": "220.4037", "volume": "569946", "turnover": "125605645.5", "trades": "2191" }, { "date": "2023-03-10", "bid": "218.30", "ask": "218.50", "open": "218.00", "high": "221.00", "low": "216.80", "close": "218.50", "average": "218.5916", "volume": "472612", "turnover": "103308997", "trades": "2029" }, { "date": "2023-03-13", "bid": "222.20", "ask": "222.40", "open": "218.60", "high": "224.10", "low": "216.00", "close": "222.60", "average": "220.8719", "volume": "995615", "turnover": "219917462.05", "trades": "4271" }, { "date": "2023-03-14", "bid": "228.30", "ask": "228.50", "open": "222.80", "high": "229.10", "low": "222.80", "close": "228.40", "average": "227.263", "volume": "771472", "turnover": "175336822.9", "trades": "2945" }, { "date": "2023-03-15", "bid": "225.80", "ask": "226.00", "open": "228.90", "high": "229.40", "low": "223.90", "close": "225.60", "average": "226.0933", "volume": "976056", "turnover": "220678333.7", "trades": "3086" }, { "date": "2023-03-16", "bid": "230.20", "ask": "230.30", "open": "228.40", "high": "230.80", "low": "224.30", "close": "230.20", "average": "228.7254", "volume": "772558", "turnover": "176807148.65", "trades": "2840" }, { "date": "2023-03-17", "bid": "228.80", "ask": "229.00", "open": "230.50", "high": "232.60", "low": "227.80", "close": "228.20", "average": "229.1409", "volume": "1126536", "turnover": "258141674.15", "trades": "4264" }, { "date": "2023-03-20", "bid": "228.00", "ask": "228.20", "open": "225.90", "high": "228.90", "low": "219.40", "close": "228.40", "average": "226.275", "volume": "1166651", "turnover": "263988381.45", "trades": "3328" }, { "date": "2023-03-21", "bid": "228.50", "ask": "228.70", "open": "230.00", "high": "230.90", "low": "226.50", "close": "228.20", "average": "228.2657", "volume": "597442", "turnover": "136370553.15", "trades": "2181" }, { "date": "2023-03-22", "bid": "236.20", "ask": "236.40", "open": "229.10", "high": "237.80", "low": "229.10", "close": "236.20", "average": "235.6043", "volume": "895156", "turnover": "210688661.8", "trades": "3225" }, { "date": "2023-03-23", "bid": "238.50", "ask": "238.70", "open": "235.00", "high": "239.30", "low": "232.10", "close": "239.00", "average": "237.8955", "volume": "698969", "turnover": "166276369.4", "trades": "1984" }, { "date": "2023-03-24", "bid": "242.60", "ask": "242.80", "open": "238.00", "high": "244.30", "low": "238.00", "close": "242.50", "average": "242.2892", "volume": "1247810", "turnover": "302336003.55", "trades": "5264" }, { "date": "2023-03-27", "bid": "243.70", "ask": "243.90", "open": "244.00", "high": "249.80", "low": "242.10", "close": "243.40", "average": "245.5763", "volume": "998618", "turnover": "245236792.9", "trades": "4066" }, { "date": "2023-03-28", "bid": "239.70", "ask": "239.90", "open": "244.30", "high": "245.80", "low": "238.40", "close": "239.70", "average": "240.9324", "volume": "567119", "turnover": "136584535.05", "trades": "1904" }, { "date": "2023-03-29", "bid": "247.00", "ask": "247.10", "open": "242.00", "high": "247.80", "low": "240.60", "close": "247.40", "average": "246.1999", "volume": "789336", "turnover": "194388318.5", "trades": "2434" }, { "date": "2023-03-30", "bid": "250.10", "ask": "250.30", "open": "247.90", "high": "251.40", "low": "247.00", "close": "250.30", "average": "249.583", "volume": "692427", "turnover": "172805359.55", "trades": "2532" }, { "date": "2023-03-31", "bid": "253.20", "ask": "253.30", "open": "250.80", "high": "253.90", "low": "248.80", "close": "252.70", "average": "252.3195", "volume": "852259", "turnover": "215017241.15", "trades": "2136" }, { "date": "2023-04-03", "bid": "255.30", "ask": "255.40", "open": "251.40", "high": "256.00", "low": "250.00", "close": "255.10", "average": "254.4667", "volume": "851985", "turnover": "216794088.75", "trades": "2696" }, { "date": "2023-04-04", "bid": "255.40", "ask": "255.60", "open": "255.10", "high": "257.20", "low": "253.70", "close": "256.10", "average": "255.7773", "volume": "494407", "turnover": "126457940.5", "trades": "1835" }, { "date": "2023-04-05", "bid": "259.70", "ask": "259.90", "open": "256.40", "high": "262.00", "low": "255.90", "close": "259.60", "average": "260.009", "volume": "691923", "turnover": "179907694.2", "trades": "2586" }, { "date": "2023-04-06", "bid": "257.70", "ask": "258.00", "open": "259.60", "high": "260.40", "low": "256.00", "close": "258.80", "average": "258.5445", "volume": "243151", "turnover": "62855652.95", "trades": "903" }, { "date": "2023-04-11", "bid": "258.10", "ask": "258.30", "open": "257.00", "high": "260.20", "low": "255.60", "close": "258.60", "average": "258.0287", "volume": "715645", "turnover": "184665929.05", "trades": "3187" }, { "date": "2023-04-12", "bid": "257.10", "ask": "257.30", "open": "260.60", "high": "261.10", "low": "256.40", "close": "257.40", "average": "258.1104", "volume": "648817", "turnover": "167467789.85", "trades": "2521" }, { "date": "2023-04-13", "bid": "259.20", "ask": "259.40", "open": "257.60", "high": "260.70", "low": "256.80", "close": "259.30", "average": "258.8894", "volume": "613730", "turnover": "158886018.5", "trades": "2901" }, { "date": "2023-04-14", "bid": "258.60", "ask": "258.80", "open": "260.80", "high": "261.40", "low": "257.50", "close": "258.40", "average": "258.8133", "volume": "683457", "turnover": "176887038.65", "trades": "2679" }, { "date": "2023-04-17", "bid": "258.20", "ask": "258.50", "open": "260.00", "high": "262.80", "low": "257.60", "close": "258.50", "average": "259.5438", "volume": "933353", "turnover": "242192405.42", "trades": "2722" }, { "date": "2023-04-18", "bid": "259.70", "ask": "260.00", "open": "262.40", "high": "264.10", "low": "259.50", "close": "260.00", "average": "261.5168", "volume": "578448", "turnover": "151280366.4", "trades": "2903" }, { "date": "2023-04-19", "bid": "257.70", "ask": "257.90", "open": "258.00", "high": "259.20", "low": "255.90", "close": "258.00", "average": "257.9673", "volume": "572655", "turnover": "147726608.75", "trades": "2395" }, { "date": "2023-04-20", "bid": "261.70", "ask": "261.90", "open": "258.80", "high": "261.90", "low": "257.00", "close": "261.30", "average": "260.4829", "volume": "552875", "turnover": "144040243.75", "trades": "2449" }, { "date": "2023-04-21", "bid": "265.60", "ask": "265.80", "open": "262.70", "high": "265.90", "low": "261.50", "close": "265.30", "average": "264.522", "volume": "569977", "turnover": "150768856.19", "trades": "2132" }, { "date": "2023-04-24", "bid": "268.30", "ask": "268.50", "open": "265.80", "high": "269.90", "low": "265.00", "close": "268.70", "average": "268.3415", "volume": "708764", "turnover": "189813288.3", "trades": "2291" }, { "date": "2023-04-25", "bid": "265.40", "ask": "265.50", "open": "268.00", "high": "268.50", "low": "264.80", "close": "264.80", "average": "265.8529", "volume": "905662", "turnover": "240529372.25", "trades": "2891" }, { "date": "2023-04-26", "bid": "257.00", "ask": "257.30", "open": "270.00", "high": "275.20", "low": "255.50", "close": "257.20", "average": "262.8099", "volume": "2436601", "turnover": "642746792.1", "trades": "7430" }, { "date": "2023-04-27", "bid": "258.30", "ask": "258.60", "open": "265.20", "high": "266.10", "low": "255.10", "close": "258.10", "average": "258.8799", "volume": "1417949", "turnover": "367127592.6", "trades": "4676" }, { "date": "2023-04-28", "bid": "259.30", "ask": "259.60", "open": "262.10", "high": "262.50", "low": "253.70", "close": "259.90", "average": "258.1408", "volume": "1028411", "turnover": "265082488.93", "trades": "3027" }, { "date": "2023-05-02", "bid": "250.80", "ask": "251.00", "open": "259.90", "high": "260.60", "low": "250.80", "close": "251.90", "average": "253.259", "volume": "934284", "turnover": "236615789.35", "trades": "3640" }, { "date": "2023-05-03", "bid": "253.70", "ask": "253.90", "open": "252.60", "high": "256.80", "low": "249.90", "close": "253.40", "average": "253.4507", "volume": "948750", "turnover": "240405667.5", "trades": "3180" }, { "date": "2023-05-04", "bid": "252.40", "ask": "252.50", "open": "253.00", "high": "254.60", "low": "251.30", "close": "252.20", "average": "252.6092", "volume": "564776", "turnover": "142667877.85", "trades": "2364" }, { "date": "2023-05-05", "bid": "252.10", "ask": "252.20", "open": "252.60", "high": "253.00", "low": "250.50", "close": "252.70", "average": "251.8446", "volume": "622576", "turnover": "156792455.35", "trades": "2496" }, { "date": "2023-05-08", "bid": "250.20", "ask": "250.40", "open": "252.00", "high": "252.30", "low": "248.90", "close": "251.00", "average": "250.3815", "volume": "418793", "turnover": "104854930.3", "trades": "1647" }, { "date": "2023-05-09", "bid": "246.00", "ask": "246.10", "open": "250.80", "high": "250.80", "low": "244.80", "close": "246.50", "average": "246.6242", "volume": "580281", "turnover": "143105982.35", "trades": "2295" }, { "date": "2023-05-10", "bid": "243.50", "ask": "243.70", "open": "246.60", "high": "247.20", "low": "242.10", "close": "243.70", "average": "244.4084", "volume": "781585", "turnover": "191021981.05", "trades": "2662" }, { "date": "2023-05-11", "bid": "249.90", "ask": "250.10", "open": "243.80", "high": "250.70", "low": "242.90", "close": "249.60", "average": "248.7686", "volume": "746191", "turnover": "185628584.3", "trades": "2722" }, { "date": "2023-05-12", "bid": "247.90", "ask": "248.10", "open": "249.60", "high": "250.70", "low": "247.30", "close": "248.40", "average": "248.6156", "volume": "358702", "turnover": "89178373.2", "trades": "1660" }, { "date": "2023-05-15", "bid": "255.00", "ask": "255.20", "open": "248.50", "high": "255.80", "low": "248.50", "close": "255.20", "average": "254.6152", "volume": "674452", "turnover": "171719094.05", "trades": "2301" }, { "date": "2023-05-16", "bid": "252.40", "ask": "252.50", "open": "253.80", "high": "256.10", "low": "251.80", "close": "252.50", "average": "253.1312", "volume": "458597", "turnover": "116084161.75", "trades": "2154" }, { "date": "2023-05-17", "bid": "251.30", "ask": "251.50", "open": "251.50", "high": "253.20", "low": "250.10", "close": "250.70", "average": "250.9346", "volume": "351242", "turnover": "88140854.25", "trades": "821" }, { "date": "2023-05-19", "bid": "258.60", "ask": "258.80", "open": "253.00", "high": "259.40", "low": "253.00", "close": "258.30", "average": "257.5437", "volume": "554843", "turnover": "142893907.25", "trades": "2253" }, { "date": "2023-05-22", "bid": "254.50", "ask": "254.70", "open": "257.30", "high": "257.80", "low": "253.10", "close": "254.70", "average": "254.7905", "volume": "510927", "turnover": "130121688.35", "trades": "1565" }, { "date": "2023-05-23", "bid": "251.40", "ask": "251.60", "open": "253.80", "high": "255.80", "low": "251.30", "close": "251.30", "average": "252.4659", "volume": "286689", "turnover": "72379855.3", "trades": "1282" }, { "date": "2023-05-24", "bid": "254.00", "ask": "254.20", "open": "251.00", "high": "258.10", "low": "247.40", "close": "254.30", "average": "253.9139", "volume": "878820", "turnover": "223153789.8", "trades": "3246" }, { "date": "2023-05-25", "bid": "249.60", "ask": "249.80", "open": "254.30", "high": "255.20", "low": "248.90", "close": "248.90", "average": "249.9589", "volume": "558875", "turnover": "139702278.3", "trades": "2073" }, { "date": "2023-05-26", "bid": "253.30", "ask": "253.60", "open": "249.10", "high": "254.20", "low": "247.50", "close": "253.50", "average": "252.1901", "volume": "491225", "turnover": "123731748.2", "trades": "1541" }, { "date": "2023-05-29", "bid": "251.80", "ask": "251.90", "open": "253.60", "high": "255.70", "low": "250.70", "close": "252.00", "average": "252.7752", "volume": "211204", "turnover": "53386382.2", "trades": "1073" }, { "date": "2023-05-30", "bid": "252.10", "ask": "252.30", "open": "251.80", "high": "255.50", "low": "251.60", "close": "252.50", "average": "253.2911", "volume": "418470", "turnover": "105995439.4", "trades": "1591" }, { "date": "2023-05-31", "bid": "248.90", "ask": "249.00", "open": "251.20", "high": "254.20", "low": "248.80", "close": "249.50", "average": "250.2911", "volume": "901050", "turnover": "225535723.75", "trades": "2397" }, { "date": "2023-06-01", "bid": "251.60", "ask": "252.10", "open": "252.00", "high": "254.10", "low": "245.90", "close": "251.30", "average": "250.4544", "volume": "1076061", "turnover": "269505096.95", "trades": "2733" }, { "date": "2023-06-02", "bid": "251.80", "ask": "252.00", "open": "254.40", "high": "268.80", "low": "238.10", "close": "254.00", "average": "258.1999", "volume": "2271897", "turnover": "586623500.35", "trades": "6720" }, { "date": "2023-06-05", "bid": "251.90", "ask": "252.10", "open": "249.00", "high": "252.80", "low": "241.60", "close": "252.10", "average": "248.4751", "volume": "1064154", "turnover": "264413955.75", "trades": "4417" }, { "date": "2023-06-07", "bid": "251.40", "ask": "251.60", "open": "252.30", "high": "254.80", "low": "250.60", "close": "251.10", "average": "251.7203", "volume": "549053", "turnover": "138207957.94", "trades": "2086" }, { "date": "2023-06-08", "bid": "247.30", "ask": "247.50", "open": "249.00", "high": "249.50", "low": "245.90", "close": "247.60", "average": "247.5601", "volume": "464740", "turnover": "115051210.35", "trades": "1778" }, { "date": "2023-06-09", "bid": "247.00", "ask": "247.30", "open": "248.30", "high": "249.10", "low": "244.30", "close": "247.20", "average": "247.0024", "volume": "505629", "turnover": "124874903.6", "trades": "1623" }, { "date": "2023-06-12", "bid": "246.80", "ask": "247.00", "open": "248.70", "high": "249.30", "low": "245.80", "close": "247.00", "average": "246.9756", "volume": "433968", "turnover": "107178928.75", "trades": "1738" }, { "date": "2023-06-13", "bid": "246.90", "ask": "247.10", "open": "248.30", "high": "249.60", "low": "246.00", "close": "246.80", "average": "247.3681", "volume": "722230", "turnover": "178656650", "trades": "2379" }, { "date": "2023-06-14", "bid": "247.90", "ask": "248.10", "open": "246.80", "high": "248.00", "low": "243.30", "close": "247.50", "average": "246.3312", "volume": "396667", "turnover": "97705796.3", "trades": "1506" }, { "date": "2023-06-15", "bid": "252.20", "ask": "252.50", "open": "247.40", "high": "252.30", "low": "247.10", "close": "252.00", "average": "251.3756", "volume": "702118", "turnover": "176524789.1", "trades": "2181" }, { "date": "2023-06-16", "bid": "252.60", "ask": "252.80", "open": "252.50", "high": "255.60", "low": "252.40", "close": "252.60", "average": "252.9972", "volume": "964132", "turnover": "243936427.2", "trades": "2474" }, { "date": "2023-06-19", "bid": "211.40", "ask": "211.60", "open": "248.80", "high": "248.80", "low": "209.70", "close": "211.80", "average": "220.8524", "volume": "3661297", "turnover": "809277520.4", "trades": "13660" }, { "date": "2023-06-20", "bid": "192.35", "ask": "192.45", "open": "204.70", "high": "208.30", "low": "191.70", "close": "192.65", "average": "197.4473", "volume": "3923917", "turnover": "775504888.29", "trades": "12171" }, { "date": "2023-06-21", "bid": "184.45", "ask": "184.70", "open": "190.90", "high": "194.25", "low": "184.10", "close": "185.00", "average": "187.39", "volume": "2466982", "turnover": "462282299.06", "trades": "8155" }, { "date": "2023-06-22", "bid": "182.50", "ask": "182.70", "open": "184.00", "high": "184.50", "low": "179.20", "close": "182.65", "average": "181.6831", "volume": "2011863", "turnover": "367052409.18", "trades": "6828" }, { "date": "2023-06-26", "bid": "181.30", "ask": "181.45", "open": "182.90", "high": "183.40", "low": "178.45", "close": "181.40", "average": "180.7334", "volume": "1233916", "turnover": "223005093.51", "trades": "4742" }, { "date": "2023-06-27", "bid": "180.55", "ask": "180.70", "open": "178.65", "high": "184.30", "low": "177.65", "close": "181.05", "average": "180.8245", "volume": "1382219", "turnover": "249926178.23", "trades": "5534" }, { "date": "2023-06-28", "bid": "186.15", "ask": "186.25", "open": "183.50", "high": "188.20", "low": "182.65", "close": "186.25", "average": "185.7769", "volume": "940581", "turnover": "174738560.4", "trades": "4065" }, { "date": "2023-06-29", "bid": "185.20", "ask": "185.30", "open": "186.50", "high": "188.50", "low": "184.75", "close": "185.30", "average": "185.7465", "volume": "826615", "turnover": "153514817.5", "trades": "2900" }, { "date": "2023-06-30", "bid": "189.15", "ask": "189.25", "open": "185.60", "high": "189.60", "low": "185.60", "close": "188.95", "average": "188.2461", "volume": "614100", "turnover": "115602094.78", "trades": "2086" }, { "date": "2023-07-03", "bid": "186.10", "ask": "186.20", "open": "189.10", "high": "189.95", "low": "185.50", "close": "185.85", "average": "186.3606", "volume": "592745", "turnover": "110464093.6", "trades": "2275" }, { "date": "2023-07-04", "bid": "186.40", "ask": "186.45", "open": "186.05", "high": "187.00", "low": "184.00", "close": "186.25", "average": "185.6355", "volume": "434602", "turnover": "80678448.45", "trades": "2015" }, { "date": "2023-07-05", "bid": "182.65", "ask": "182.75", "open": "184.25", "high": "184.80", "low": "182.45", "close": "182.45", "average": "182.8992", "volume": "617392", "turnover": "113810459.75", "trades": "2101" }, { "date": "2023-07-06", "bid": "179.20", "ask": "179.30", "open": "181.60", "high": "182.35", "low": "178.50", "close": "179.40", "average": "179.8583", "volume": "679659", "turnover": "122242655.45", "trades": "2424" }, { "date": "2023-07-07", "bid": "179.30", "ask": "179.40", "open": "175.00", "high": "180.60", "low": "174.20", "close": "179.40", "average": "178.1511", "volume": "869394", "turnover": "154883617.76", "trades": "3091" }, { "date": "2023-07-10", "bid": "180.65", "ask": "180.80", "open": "179.05", "high": "181.25", "low": "177.90", "close": "181.25", "average": "180.4803", "volume": "490697", "turnover": "88560252.55", "trades": "1589" }, { "date": "2023-07-11", "bid": "182.30", "ask": "182.40", "open": "183.00", "high": "184.35", "low": "180.80", "close": "182.90", "average": "182.5082", "volume": "523837", "turnover": "95603294.99", "trades": "1816" }, { "date": "2023-07-12", "bid": "184.80", "ask": "184.90", "open": "182.30", "high": "185.25", "low": "179.65", "close": "185.25", "average": "183.8938", "volume": "714894", "turnover": "131451732.84", "trades": "2180" }, { "date": "2023-07-13", "bid": "184.25", "ask": "184.40", "open": "186.50", "high": "186.60", "low": "182.30", "close": "184.20", "average": "184.3722", "volume": "530409", "turnover": "97789896.87", "trades": "2140" }, { "date": "2023-07-14", "bid": "184.90", "ask": "185.05", "open": "183.05", "high": "185.85", "low": "183.05", "close": "185.05", "average": "184.8083", "volume": "369163", "turnover": "68224867.65", "trades": "1529" }, { "date": "2023-07-17", "bid": "184.20", "ask": "184.30", "open": "183.45", "high": "186.95", "low": "183.00", "close": "184.15", "average": "184.7217", "volume": "664907", "turnover": "122829793.99", "trades": "1905" }, { "date": "2023-07-18", "bid": "192.80", "ask": "193.00", "open": "182.95", "high": "193.45", "low": "181.35", "close": "193.25", "average": "191.5921", "volume": "1559629", "turnover": "298805419.67", "trades": "5308" }, { "date": "2023-07-19", "bid": "192.25", "ask": "192.40", "open": "191.45", "high": "194.95", "low": "188.85", "close": "192.45", "average": "191.906", "volume": "970035", "turnover": "186139735.05", "trades": "3444" }, { "date": "2023-07-20", "bid": "192.80", "ask": "192.90", "open": "189.40", "high": "193.00", "low": "187.15", "close": "192.25", "average": "191.2454", "volume": "695247", "turnover": "132960371.18", "trades": "1891" }, { "date": "2023-07-21", "bid": "192.15", "ask": "192.30", "open": "192.25", "high": "192.55", "low": "189.80", "close": "191.95", "average": "191.7099", "volume": "438230", "turnover": "84012427.94", "trades": "1780" }, { "date": "2023-07-24", "bid": "191.70", "ask": "191.75", "open": "190.50", "high": "193.65", "low": "190.25", "close": "191.90", "average": "191.9915", "volume": "344148", "turnover": "66387132.65", "trades": "1332" }, { "date": "2023-07-25", "bid": "193.25", "ask": "193.35", "open": "191.90", "high": "193.60", "low": "190.55", "close": "193.35", "average": "192.8152", "volume": "492237", "turnover": "94962232.56", "trades": "1812" }, { "date": "2023-07-26", "bid": "194.05", "ask": "194.15", "open": "192.40", "high": "194.35", "low": "192.10", "close": "194.05", "average": "193.4896", "volume": "531014", "turnover": "102743707.02", "trades": "1852" }, { "date": "2023-07-27", "bid": "197.75", "ask": "197.90", "open": "195.90", "high": "200.60", "low": "195.60", "close": "197.55", "average": "198.2876", "volume": "562089", "turnover": "111460328.97", "trades": "2365" }, { "date": "2023-07-28", "bid": "197.20", "ask": "197.30", "open": "197.00", "high": "198.00", "low": "194.20", "close": "197.00", "average": "196.6925", "volume": "476637", "turnover": "93751510.33", "trades": "1998" }, { "date": "2023-07-31", "bid": "196.55", "ask": "196.65", "open": "196.05", "high": "197.70", "low": "196.00", "close": "196.15", "average": "196.4481", "volume": "563360", "turnover": "110671181.95", "trades": "1754" }, { "date": "2023-08-01", "bid": "198.75", "ask": "198.85", "open": "198.95", "high": "202.40", "low": "198.70", "close": "198.70", "average": "200.3257", "volume": "931537", "turnover": "186613248.83", "trades": "3506" }, { "date": "2023-08-02", "bid": "195.75", "ask": "195.90", "open": "196.10", "high": "198.70", "low": "194.70", "close": "195.20", "average": "195.7209", "volume": "513782", "turnover": "100558137.15", "trades": "2241" }, { "date": "2023-08-03", "bid": "193.90", "ask": "194.05", "open": "194.40", "high": "196.00", "low": "193.25", "close": "194.40", "average": "194.5203", "volume": "421145", "turnover": "81920940.68", "trades": "2298" }, { "date": "2023-08-04", "bid": "194.70", "ask": "194.80", "open": "195.70", "high": "195.85", "low": "191.95", "close": "195.05", "average": "194.0299", "volume": "316622", "turnover": "61433721.9", "trades": "1645" }, { "date": "2023-08-07", "bid": "192.95", "ask": "193.10", "open": "193.65", "high": "195.05", "low": "191.70", "close": "193.30", "average": "193.1489", "volume": "370046", "turnover": "71472821.13", "trades": "1376" }, { "date": "2023-08-08", "bid": "191.25", "ask": "191.35", "open": "192.80", "high": "194.35", "low": "189.90", "close": "191.60", "average": "191.9454", "volume": "411099", "turnover": "78907478.39", "trades": "1399" }, { "date": "2023-08-09", "bid": "192.30", "ask": "192.35", "open": "193.60", "high": "193.90", "low": "191.65", "close": "192.35", "average": "192.4655", "volume": "365253", "turnover": "70353847.05", "trades": "1301" }, { "date": "2023-08-10", "bid": "193.60", "ask": "193.70", "open": "192.35", "high": "194.25", "low": "191.15", "close": "193.85", "average": "193.1173", "volume": "563360", "turnover": "109411340.38", "trades": "1679" }, { "date": "2023-08-11", "bid": "188.00", "ask": "188.10", "open": "191.30", "high": "192.40", "low": "187.00", "close": "188.35", "average": "189.2496", "volume": "780821", "turnover": "147761658.02", "trades": "2968" }, { "date": "2023-08-14", "bid": "188.55", "ask": "188.70", "open": "188.15", "high": "189.00", "low": "186.50", "close": "188.60", "average": "188.4173", "volume": "331441", "turnover": "62449294.1", "trades": "1346" }, { "date": "2023-08-15", "bid": "186.10", "ask": "186.20", "open": "188.00", "high": "188.45", "low": "184.85", "close": "186.15", "average": "186.3535", "volume": "682239", "turnover": "127137953.46", "trades": "1674" }, { "date": "2023-08-16", "bid": "185.10", "ask": "185.20", "open": "185.50", "high": "186.80", "low": "184.80", "close": "184.80", "average": "185.2379", "volume": "448218", "turnover": "83405464.28", "trades": "1349" }, { "date": "2023-08-17", "bid": "184.90", "ask": "185.10", "open": "183.15", "high": "185.50", "low": "181.90", "close": "184.85", "average": "184.0248", "volume": "718034", "turnover": "131968892.69", "trades": "1919" }, { "date": "2023-08-18", "bid": "182.85", "ask": "182.90", "open": "184.40", "high": "184.40", "low": "181.25", "close": "182.70", "average": "182.7075", "volume": "419397", "turnover": "76626329.7", "trades": "1982" }, { "date": "2023-08-21", "bid": "182.30", "ask": "182.45", "open": "182.20", "high": "185.35", "low": "181.90", "close": "182.45", "average": "183.2741", "volume": "388164", "turnover": "71148151.48", "trades": "1485" }, { "date": "2023-08-22", "bid": "186.35", "ask": "186.40", "open": "183.75", "high": "186.50", "low": "182.70", "close": "186.35", "average": "185.8764", "volume": "470868", "turnover": "87514195.87", "trades": "1575" }, { "date": "2023-08-23", "bid": "186.00", "ask": "186.10", "open": "186.35", "high": "187.30", "low": "185.35", "close": "186.10", "average": "186.0696", "volume": "279519", "turnover": "52009822.9", "trades": "1105" }, { "date": "2023-08-24", "bid": "185.90", "ask": "186.00", "open": "187.55", "high": "189.50", "low": "185.60", "close": "186.05", "average": "187.077", "volume": "354776", "turnover": "66371449.3", "trades": "1291" }, { "date": "2023-08-25", "bid": "187.25", "ask": "187.40", "open": "184.50", "high": "188.20", "low": "183.80", "close": "187.25", "average": "187.0986", "volume": "543926", "turnover": "101767473.4", "trades": "1950" }, { "date": "2023-08-28", "bid": "191.60", "ask": "191.75", "open": "187.95", "high": "191.80", "low": "187.80", "close": "191.75", "average": "191.0259", "volume": "541727", "turnover": "103484834.21", "trades": "1683" }, { "date": "2023-08-29", "bid": "191.50", "ask": "191.55", "open": "192.30", "high": "195.10", "low": "190.50", "close": "191.25", "average": "192.0164", "volume": "1770861", "turnover": "340435491.7", "trades": "2885" }, { "date": "2023-08-30", "bid": "190.05", "ask": "190.15", "open": "191.70", "high": "191.75", "low": "184.85", "close": "189.70", "average": "188.7356", "volume": "1265284", "turnover": "238783557.28", "trades": "3463" }, { "date": "2023-08-31", "bid": "190.25", "ask": "190.40", "open": "190.45", "high": "191.50", "low": "189.65", "close": "190.35", "average": "190.4403", "volume": "1063464", "turnover": "202525069.62", "trades": "1943" }, { "date": "2023-09-01", "bid": "190.65", "ask": "190.75", "open": "190.35", "high": "191.60", "low": "188.25", "close": "190.60", "average": "190.5355", "volume": "512080", "turnover": "97569683.98", "trades": "1512" }, { "date": "2023-09-04", "bid": "192.50", "ask": "192.60", "open": "191.35", "high": "194.00", "low": "191.35", "close": "192.00", "average": "192.4769", "volume": "356758", "turnover": "68671629.73", "trades": "1366" }, { "date": "2023-09-05", "bid": "191.65", "ask": "191.75", "open": "191.45", "high": "193.10", "low": "191.35", "close": "191.85", "average": "192.1635", "volume": "762388", "turnover": "146467466.8", "trades": "1981" }, { "date": "2023-09-06", "bid": "189.25", "ask": "189.35", "open": "191.75", "high": "191.85", "low": "187.35", "close": "189.55", "average": "189.4381", "volume": "439570", "turnover": "83271492.45", "trades": "1536" }, { "date": "2023-09-07", "bid": "187.85", "ask": "187.95", "open": "188.20", "high": "189.10", "low": "186.35", "close": "187.95", "average": "187.7822", "volume": "455684", "turnover": "86147169.51", "trades": "1500" }, { "date": "2023-09-08", "bid": "185.90", "ask": "186.00", "open": "189.25", "high": "189.45", "low": "185.35", "close": "185.85", "average": "186.2429", "volume": "467814", "turnover": "87131381.75", "trades": "1292" }, { "date": "2023-09-11", "bid": "188.85", "ask": "188.95", "open": "185.85", "high": "189.35", "low": "185.75", "close": "189.35", "average": "188.6121", "volume": "719985", "turnover": "136189486.84", "trades": "1450" }, { "date": "2023-09-12", "bid": "196.55", "ask": "196.65", "open": "193.60", "high": "199.55", "low": "193.60", "close": "195.95", "average": "196.5968", "volume": "1602033", "turnover": "314944980.64", "trades": "5487" }, { "date": "2023-09-13", "bid": "199.90", "ask": "200.10", "open": "193.95", "high": "200.70", "low": "193.95", "close": "199.65", "average": "198.934", "volume": "825609", "turnover": "164237501.93", "trades": "2746" }, { "date": "2023-09-14", "bid": "204.20", "ask": "204.40", "open": "199.80", "high": "204.50", "low": "198.80", "close": "203.70", "average": "202.4507", "volume": "640542", "turnover": "129677002.25", "trades": "2339" }, { "date": "2023-09-15", "bid": "200.10", "ask": "200.30", "open": "204.80", "high": "206.40", "low": "200.10", "close": "200.40", "average": "201.7096", "volume": "937934", "turnover": "189189698.45", "trades": "3235" }, { "date": "2023-09-18", "bid": "202.30", "ask": "202.50", "open": "200.50", "high": "204.80", "low": "200.00", "close": "202.00", "average": "203.0281", "volume": "1033758", "turnover": "211506256.2", "trades": "2443" }, { "date": "2023-09-19", "bid": "198.15", "ask": "198.30", "open": "201.20", "high": "203.70", "low": "193.40", "close": "198.55", "average": "199.2763", "volume": "1270304", "turnover": "253140143.09", "trades": "3831" }, { "date": "2023-09-20", "bid": "202.00", "ask": "202.20", "open": "198.55", "high": "202.20", "low": "198.45", "close": "202.00", "average": "200.5595", "volume": "824565", "turnover": "165350945.87", "trades": "2071" }, { "date": "2023-09-21", "bid": "198.30", "ask": "198.40", "open": "200.30", "high": "201.20", "low": "198.30", "close": "198.50", "average": "199.4973", "volume": "585405", "turnover": "116791292.76", "trades": "2415" }, { "date": "2023-09-22", "bid": "200.30", "ask": "200.50", "open": "198.45", "high": "201.60", "low": "197.85", "close": "200.40", "average": "200.4786", "volume": "799990", "turnover": "160345714.16", "trades": "2666" }, { "date": "2023-09-25", "bid": "200.00", "ask": "200.10", "open": "200.60", "high": "201.80", "low": "196.30", "close": "200.10", "average": "198.9822", "volume": "815765", "turnover": "162352356.08", "trades": "3045" }, { "date": "2023-09-26", "bid": "194.30", "ask": "194.45", "open": "200.30", "high": "200.30", "low": "194.10", "close": "195.05", "average": "195.9013", "volume": "820487", "turnover": "160732019.05", "trades": "2816" }, { "date": "2023-09-27", "bid": "192.15", "ask": "192.20", "open": "195.45", "high": "196.60", "low": "191.75", "close": "192.30", "average": "193.2502", "volume": "619812", "turnover": "119831186.02", "trades": "1961" }, { "date": "2023-09-28", "bid": "191.20", "ask": "191.25", "open": "192.30", "high": "192.85", "low": "189.65", "close": "191.00", "average": "190.9836", "volume": "745529", "turnover": "142384578.22", "trades": "2608" }, { "date": "2023-09-29", "bid": "192.75", "ask": "192.85", "open": "192.20", "high": "195.45", "low": "192.15", "close": "192.70", "average": "193.2654", "volume": "636779", "turnover": "123080060.9", "trades": "2165" }, { "date": "2023-10-02", "bid": "189.50", "ask": "189.65", "open": "192.70", "high": "193.60", "low": "188.40", "close": "189.45", "average": "190.0316", "volume": "731885", "turnover": "139156562.55", "trades": "2458" }, { "date": "2023-10-03", "bid": "189.95", "ask": "190.10", "open": "188.40", "high": "191.50", "low": "188.35", "close": "190.05", "average": "189.9477", "volume": "492194", "turnover": "93492362.35", "trades": "2022" }, { "date": "2023-10-04", "bid": "192.40", "ask": "192.50", "open": "187.85", "high": "192.90", "low": "187.05", "close": "192.40", "average": "191.2535", "volume": "471683", "turnover": "90223123.68", "trades": "1849" }, { "date": "2023-10-05", "bid": "196.90", "ask": "197.00", "open": "192.40", "high": "197.40", "low": "191.10", "close": "196.35", "average": "195.6551", "volume": "796120", "turnover": "155800097.05", "trades": "2974" }, { "date": "2023-10-06", "bid": "199.30", "ask": "199.45", "open": "197.35", "high": "200.10", "low": "195.65", "close": "199.45", "average": "198.5132", "volume": "634301", "turnover": "125909159.87", "trades": "1861" }, { "date": "2023-10-09", "bid": "197.70", "ask": "197.90", "open": "198.30", "high": "200.20", "low": "197.30", "close": "197.40", "average": "198.2975", "volume": "578613", "turnover": "114733911.47", "trades": "2610" }, { "date": "2023-10-10", "bid": "204.60", "ask": "204.80", "open": "199.45", "high": "205.00", "low": "199.45", "close": "205.00", "average": "203.6413", "volume": "543939", "turnover": "110742680.25", "trades": "1987" }, { "date": "2023-10-11", "bid": "203.70", "ask": "203.90", "open": "205.00", "high": "206.50", "low": "201.50", "close": "203.40", "average": "203.6606", "volume": "921263", "turnover": "187585892.42", "trades": "2789" }, { "date": "2023-10-12", "bid": "205.00", "ask": "205.20", "open": "204.00", "high": "207.00", "low": "204.00", "close": "205.10", "average": "205.3371", "volume": "782908", "turnover": "160760147.94", "trades": "3307" }, { "date": "2023-10-13", "bid": "202.90", "ask": "203.10", "open": "202.00", "high": "203.50", "low": "198.10", "close": "203.50", "average": "201.0372", "volume": "627404", "turnover": "126117423.73", "trades": "2194" }, { "date": "2023-10-16", "bid": "203.70", "ask": "203.90", "open": "203.00", "high": "204.50", "low": "200.60", "close": "203.40", "average": "203.1072", "volume": "574450", "turnover": "116651241", "trades": "2014" }, { "date": "2023-10-17", "bid": "204.40", "ask": "204.70", "open": "206.50", "high": "208.60", "low": "202.90", "close": "204.30", "average": "205.3559", "volume": "1201575", "turnover": "246778523.95", "trades": "3873" }, { "date": "2023-10-18", "bid": "196.10", "ask": "196.20", "open": "202.60", "high": "203.40", "low": "194.70", "close": "196.25", "average": "196.9757", "volume": "1392804", "turnover": "274378552.36", "trades": "5428" }, { "date": "2023-10-19", "bid": "190.95", "ask": "191.05", "open": "195.30", "high": "197.85", "low": "190.10", "close": "190.70", "average": "192.8995", "volume": "1201268", "turnover": "231493830.7", "trades": "2797" }, { "date": "2023-10-20", "bid": "190.45", "ask": "190.55", "open": "188.65", "high": "192.80", "low": "188.25", "close": "191.45", "average": "190.9672", "volume": "941021", "turnover": "179679327.18", "trades": "3390" }, { "date": "2023-10-23", "bid": "198.20", "ask": "198.45", "open": "200.60", "high": "204.30", "low": "180.90", "close": "198.65", "average": "193.9108", "volume": "4495958", "turnover": "868392434.67", "trades": "12718" }, { "date": "2023-10-24", "bid": "193.45", "ask": "193.50", "open": "199.80", "high": "202.20", "low": "186.90", "close": "193.65", "average": "191.8142", "volume": "1806038", "turnover": "346336818.48", "trades": "7272" }, { "date": "2023-10-25", "bid": "196.60", "ask": "196.75", "open": "194.15", "high": "199.85", "low": "193.25", "close": "197.20", "average": "196.7538", "volume": "1329929", "turnover": "261677426.92", "trades": "4820" }, { "date": "2023-10-26", "bid": "192.50", "ask": "192.75", "open": "195.00", "high": "195.00", "low": "189.55", "close": "192.60", "average": "192.2779", "volume": "1274124", "turnover": "245028336.86", "trades": "4441" }, { "date": "2023-10-27", "bid": "190.70", "ask": "190.80", "open": "192.65", "high": "193.25", "low": "189.55", "close": "190.30", "average": "191.0249", "volume": "444242", "turnover": "84881692.65", "trades": "1900" }, { "date": "2023-10-30", "bid": "196.15", "ask": "196.35", "open": "191.00", "high": "199.05", "low": "191.00", "close": "196.30", "average": "196.5429", "volume": "967463", "turnover": "190165252.29", "trades": "2975" }, { "date": "2023-10-31", "bid": "199.65", "ask": "199.75", "open": "199.85", "high": "202.60", "low": "198.70", "close": "200.40", "average": "200.3501", "volume": "860902", "turnover": "172477453.06", "trades": "2768" }, { "date": "2023-11-01", "bid": "202.60", "ask": "202.80", "open": "200.40", "high": "203.60", "low": "198.60", "close": "202.50", "average": "201.8414", "volume": "559368", "turnover": "112890691.6", "trades": "1854" }, { "date": "2023-11-02", "bid": "207.20", "ask": "207.40", "open": "203.80", "high": "209.90", "low": "203.70", "close": "206.90", "average": "207.5747", "volume": "774040", "turnover": "160747216.9", "trades": "2419" }, { "date": "2023-11-03", "bid": "206.90", "ask": "207.10", "open": "208.00", "high": "208.00", "low": "205.20", "close": "207.30", "average": "207.0074", "volume": "326449", "turnover": "67578427.59", "trades": "1013" }, { "date": "2023-11-06", "bid": "213.00", "ask": "213.20", "open": "209.30", "high": "214.10", "low": "208.80", "close": "213.00", "average": "212.0326", "volume": "924767", "turnover": "196039120.35", "trades": "2995" }, { "date": "2023-11-07", "bid": "209.70", "ask": "209.90", "open": "212.60", "high": "214.40", "low": "209.60", "close": "209.60", "average": "210.8058", "volume": "882574", "turnover": "186090104.3", "trades": "2234" }, { "date": "2023-11-08", "bid": "209.20", "ask": "209.40", "open": "208.80", "high": "211.80", "low": "208.00", "close": "209.20", "average": "209.7516", "volume": "417701", "turnover": "87618865.9", "trades": "1323" }, { "date": "2023-11-09", "bid": "207.60", "ask": "207.80", "open": "209.20", "high": "210.50", "low": "207.00", "close": "208.40", "average": "208.5189", "volume": "803842", "turnover": "167639917.19", "trades": "2483" }, { "date": "2023-11-10", "bid": "205.90", "ask": "206.10", "open": "206.60", "high": "207.90", "low": "204.00", "close": "205.50", "average": "205.751", "volume": "728268", "turnover": "149852645.19", "trades": "2018" }, { "date": "2023-11-13", "bid": "207.20", "ask": "207.40", "open": "205.80", "high": "207.90", "low": "204.80", "close": "207.90", "average": "206.8626", "volume": "689785", "turnover": "142676706.69", "trades": "2287" }, { "date": "2023-11-14", "bid": "213.90", "ask": "214.10", "open": "208.00", "high": "214.30", "low": "207.60", "close": "214.00", "average": "212.4861", "volume": "809755", "turnover": "171927811.05", "trades": "2337" }, { "date": "2023-11-15", "bid": "215.10", "ask": "215.30", "open": "214.10", "high": "216.40", "low": "212.50", "close": "215.30", "average": "215.0388", "volume": "974078", "turnover": "209471864.15", "trades": "3031" }, { "date": "2023-11-16", "bid": "216.20", "ask": "216.30", "open": "215.50", "high": "217.30", "low": "213.90", "close": "216.30", "average": "215.9785", "volume": "772947", "turnover": "166942952.35", "trades": "2728" }, { "date": "2023-11-17", "bid": "219.10", "ask": "219.30", "open": "217.50", "high": "220.80", "low": "216.10", "close": "219.20", "average": "219.1871", "volume": "798477", "turnover": "175081071.7", "trades": "2476" }, { "date": "2023-11-20", "bid": "220.70", "ask": "220.80", "open": "219.20", "high": "222.00", "low": "218.60", "close": "220.40", "average": "220.2488", "volume": "532448", "turnover": "116584792.35", "trades": "1947" }, { "date": "2023-11-21", "bid": "219.00", "ask": "219.10", "open": "220.80", "high": "222.60", "low": "217.90", "close": "218.70", "average": "219.3107", "volume": "609209", "turnover": "133606071.6", "trades": "2663" }, { "date": "2023-11-22", "bid": "219.70", "ask": "219.90", "open": "218.50", "high": "221.80", "low": "218.00", "close": "219.70", "average": "219.9731", "volume": "642853", "turnover": "141410757.44", "trades": "2733" }, { "date": "2023-11-23", "bid": "223.60", "ask": "223.90", "open": "219.90", "high": "224.40", "low": "219.90", "close": "223.60", "average": "223.2214", "volume": "724876", "turnover": "161840338.69", "trades": "2545" }, { "date": "2023-11-24", "bid": "221.80", "ask": "222.00", "open": "223.60", "high": "223.90", "low": "221.00", "close": "222.00", "average": "222.1175", "volume": "454492", "turnover": "100953944.3", "trades": "1475" }, { "date": "2023-11-27", "bid": "221.70", "ask": "221.90", "open": "221.40", "high": "224.20", "low": "221.00", "close": "221.90", "average": "221.9539", "volume": "783294", "turnover": "173835293.7", "trades": "2198" }, { "date": "2023-11-28", "bid": "222.40", "ask": "222.50", "open": "221.80", "high": "223.70", "low": "221.00", "close": "222.70", "average": "222.5098", "volume": "400597", "turnover": "89136731.6", "trades": "1356" }, { "date": "2023-11-29", "bid": "226.50", "ask": "226.70", "open": "222.60", "high": "227.00", "low": "221.00", "close": "225.90", "average": "225.7257", "volume": "650761", "turnover": "146892195.3", "trades": "2524" }, { "date": "2023-11-30", "bid": "224.00", "ask": "224.20", "open": "226.20", "high": "227.20", "low": "222.00", "close": "223.00", "average": "223.2597", "volume": "2013833", "turnover": "449619196.05", "trades": "2370" }, { "date": "2023-12-01", "bid": "227.20", "ask": "227.40", "open": "223.30", "high": "227.80", "low": "223.30", "close": "226.70", "average": "226.5684", "volume": "761403", "turnover": "172489170.5", "trades": "2251" }, { "date": "2023-12-04", "bid": "226.20", "ask": "226.40", "open": "226.70", "high": "229.40", "low": "225.70", "close": "226.70", "average": "227.0454", "volume": "632770", "turnover": "143701106.15", "trades": "2007" }, { "date": "2023-12-05", "bid": "226.80", "ask": "227.00", "open": "226.70", "high": "229.10", "low": "226.50", "close": "226.60", "average": "227.2839", "volume": "804856", "turnover": "182886700.3", "trades": "1800" }, { "date": "2023-12-06", "bid": "231.40", "ask": "231.60", "open": "227.00", "high": "232.80", "low": "226.80", "close": "231.90", "average": "231.1289", "volume": "674788", "turnover": "155913451.3", "trades": "2156" }, { "date": "2023-12-07", "bid": "231.10", "ask": "231.30", "open": "230.90", "high": "233.20", "low": "230.00", "close": "231.10", "average": "231.3245", "volume": "411756", "turnover": "95265027.75", "trades": "1746" }, { "date": "2023-12-08", "bid": "231.70", "ask": "231.80", "open": "231.80", "high": "233.90", "low": "228.60", "close": "232.00", "average": "231.7679", "volume": "644079", "turnover": "149263170.69", "trades": "2068" }, { "date": "2023-12-11", "bid": "225.10", "ask": "225.20", "open": "232.00", "high": "232.60", "low": "223.10", "close": "224.80", "average": "225.9708", "volume": "1661466", "turnover": "375633107.45", "trades": "4689" }, { "date": "2023-12-12", "bid": "222.40", "ask": "222.60", "open": "224.80", "high": "226.00", "low": "221.50", "close": "222.00", "average": "222.6794", "volume": "1122976", "turnover": "250112191.6", "trades": "3042" }, { "date": "2023-12-13", "bid": "222.50", "ask": "222.70", "open": "222.20", "high": "224.00", "low": "220.50", "close": "221.90", "average": "222.0045", "volume": "1069999", "turnover": "237538479.4", "trades": "2325" }, { "date": "2023-12-14", "bid": "231.10", "ask": "231.30", "open": "227.60", "high": "231.60", "low": "224.40", "close": "231.10", "average": "228.8301", "volume": "1386483", "turnover": "317167960.85", "trades": "4421" }, { "date": "2023-12-15", "bid": "230.20", "ask": "230.40", "open": "231.10", "high": "232.50", "low": "228.70", "close": "230.60", "average": "230.3751", "volume": "1481003", "turnover": "341193931.85", "trades": "4060" }, { "date": "2023-12-18", "bid": "224.80", "ask": "225.00", "open": "229.60", "high": "230.20", "low": "224.20", "close": "225.50", "average": "226.4249", "volume": "1022567", "turnover": "227034590.4", "trades": "2688" }, { "date": "2023-12-19", "bid": "224.80", "ask": "224.90", "open": "225.80", "high": "227.40", "low": "223.40", "close": "224.80", "average": "224.8713", "volume": "910924", "turnover": "204828972.8", "trades": "2803" }, { "date": "2023-12-20", "bid": "221.10", "ask": "221.30", "open": "225.60", "high": "226.50", "low": "219.10", "close": "221.40", "average": "221.1923", "volume": "1200365", "turnover": "265502703.9", "trades": "4541" }, { "date": "2023-12-21", "bid": "224.50", "ask": "224.60", "open": "220.00", "high": "224.60", "low": "219.20", "close": "224.10", "average": "223.3549", "volume": "611604", "turnover": "136597566.85", "trades": "1948" }, { "date": "2023-12-22", "bid": "225.10", "ask": "225.30", "open": "223.70", "high": "226.10", "low": "222.50", "close": "224.90", "average": "224.5664", "volume": "400177", "turnover": "89874073.45", "trades": "1384" }, { "date": "2023-12-27", "bid": "224.40", "ask": "224.50", "open": "224.90", "high": "228.20", "low": "223.90", "close": "224.70", "average": "225.3417", "volume": "424132", "turnover": "95574596.45", "trades": "1874" }, { "date": "2023-12-28", "bid": "224.90", "ask": "225.10", "open": "225.40", "high": "225.60", "low": "223.80", "close": "224.30", "average": "224.6019", "volume": "353696", "turnover": "79440944", "trades": "1346" }, { "date": "2023-12-29", "bid": "223.80", "ask": "224.00", "open": "224.90", "high": "226.10", "low": "223.70", "close": "224.30", "average": "224.5985", "volume": "343038", "turnover": "77046832.84", "trades": "1133" }, { "date": "2024-01-02", "bid": "232.30", "ask": "232.50", "open": "224.40", "high": "232.80", "low": "224.30", "close": "232.80", "average": "230.9761", "volume": "714158", "turnover": "164901751.65", "trades": "2502" }, { "date": "2024-01-03", "bid": "222.20", "ask": "222.40", "open": "232.80", "high": "233.80", "low": "221.90", "close": "221.90", "average": "223.7991", "volume": "985193", "turnover": "220461860.25", "trades": "3252" }, { "date": "2024-01-04", "bid": "221.80", "ask": "221.90", "open": "221.50", "high": "223.80", "low": "220.80", "close": "222.00", "average": "222.0418", "volume": "580522", "turnover": "128883091.65", "trades": "2082" }, { "date": "2024-01-05", "bid": "221.10", "ask": "221.30", "open": "220.00", "high": "221.30", "low": "218.40", "close": "221.30", "average": "220.6183", "volume": "231172", "turnover": "51000708", "trades": "772" }, { "date": "2024-01-08", "bid": "227.50", "ask": "227.70", "open": "221.60", "high": "227.70", "low": "220.30", "close": "227.20", "average": "225.221", "volume": "503426", "turnover": "113352516.55", "trades": "1940" }, { "date": "2024-01-09", "bid": "228.00", "ask": "228.20", "open": "227.90", "high": "229.50", "low": "226.10", "close": "227.70", "average": "227.6862", "volume": "573360", "turnover": "130542072.1", "trades": "1811" }, { "date": "2024-01-10", "bid": "229.70", "ask": "229.90", "open": "229.00", "high": "230.80", "low": "227.50", "close": "229.60", "average": "229.5781", "volume": "619607", "turnover": "142247837.5", "trades": "2027" }, { "date": "2024-01-11", "bid": "225.70", "ask": "225.90", "open": "229.60", "high": "230.40", "low": "225.60", "close": "226.00", "average": "227.7486", "volume": "645183", "turnover": "146950915", "trades": "2289" }, { "date": "2024-01-12", "bid": "227.80", "ask": "228.00", "open": "227.20", "high": "229.60", "low": "227.20", "close": "227.80", "average": "228.2724", "volume": "281258", "turnover": "64203498.6", "trades": "1141" }, { "date": "2024-01-15", "bid": "222.20", "ask": "222.40", "open": "227.80", "high": "228.00", "low": "221.40", "close": "222.90", "average": "222.7037", "volume": "687065", "turnover": "153013585.8", "trades": "2187" }, { "date": "2024-01-16", "bid": "221.70", "ask": "221.90", "open": "221.90", "high": "222.60", "low": "218.30", "close": "221.60", "average": "221.1866", "volume": "1037497", "turnover": "229427295.25", "trades": "2606" }, { "date": "2024-01-17", "bid": "220.30", "ask": "220.40", "open": "219.50", "high": "220.40", "low": "218.10", "close": "220.30", "average": "219.7395", "volume": "536425", "turnover": "117865805", "trades": "1777" }, { "date": "2024-01-18", "bid": "219.50", "ask": "219.70", "open": "220.80", "high": "221.30", "low": "218.00", "close": "219.20", "average": "219.224", "volume": "601833", "turnover": "131934763.3", "trades": "2175" }, { "date": "2024-01-19", "bid": "217.70", "ask": "217.90", "open": "220.40", "high": "222.00", "low": "216.70", "close": "217.60", "average": "217.9633", "volume": "471066", "turnover": "102677068.2", "trades": "1771" }, { "date": "2024-01-22", "bid": "220.10", "ask": "220.30", "open": "218.40", "high": "222.50", "low": "218.40", "close": "220.20", "average": "220.5658", "volume": "786962", "turnover": "171295654.5", "trades": "1686" }, { "date": "2024-01-23", "bid": "219.20", "ask": "219.30", "open": "221.50", "high": "222.10", "low": "218.40", "close": "219.60", "average": "219.705", "volume": "652197", "turnover": "143287703.25", "trades": "1822" }, { "date": "2024-01-24", "bid": "221.60", "ask": "221.80", "open": "222.00", "high": "224.10", "low": "221.00", "close": "221.30", "average": "222.4088", "volume": "569304", "turnover": "126614613.2", "trades": "1596" }, { "date": "2024-01-25", "bid": "222.20", "ask": "222.40", "open": "221.30", "high": "222.80", "low": "218.70", "close": "222.80", "average": "221.669", "volume": "412074", "turnover": "91316598.2", "trades": "1637" }, { "date": "2024-01-26", "bid": "225.10", "ask": "225.30", "open": "223.50", "high": "225.80", "low": "222.30", "close": "225.80", "average": "225.1398", "volume": "569957", "turnover": "128307236.8", "trades": "1795" }, { "date": "2024-01-29", "bid": "223.30", "ask": "223.40", "open": "224.60", "high": "225.00", "low": "220.40", "close": "223.00", "average": "222.8081", "volume": "763272", "turnover": "170082636.69", "trades": "2300" }, { "date": "2024-01-30", "bid": "221.90", "ask": "222.10", "open": "224.20", "high": "226.00", "low": "221.20", "close": "221.90", "average": "222.906", "volume": "405820", "turnover": "90505648.75", "trades": "1533" }, { "date": "2024-01-31", "bid": "223.10", "ask": "223.40", "open": "222.10", "high": "224.00", "low": "221.00", "close": "223.70", "average": "223.5014", "volume": "726948", "turnover": "162474216.44", "trades": "1267" }, { "date": "2024-02-01", "bid": "197.70", "ask": "197.85", "open": "212.40", "high": "212.40", "low": "193.05", "close": "197.00", "average": "198.7159", "volume": "4893812", "turnover": "972165690.74", "trades": "18625" }, { "date": "2024-02-02", "bid": "198.65", "ask": "198.85", "open": "198.00", "high": "204.10", "low": "197.80", "close": "197.80", "average": "200.1793", "volume": "2623228", "turnover": "526584752.85", "trades": "6197" }, { "date": "2024-02-05", "bid": "193.65", "ask": "193.85", "open": "197.00", "high": "198.40", "low": "193.55", "close": "193.55", "average": "194.7802", "volume": "934901", "turnover": "182148216.84", "trades": "3655" }, { "date": "2024-02-06", "bid": "199.55", "ask": "199.65", "open": "194.70", "high": "200.90", "low": "193.90", "close": "199.20", "average": "198.8467", "volume": "725424", "turnover": "144246480.5", "trades": "2659" }, { "date": "2024-02-07", "bid": "195.80", "ask": "195.90", "open": "198.60", "high": "198.65", "low": "195.35", "close": "195.90", "average": "196.2685", "volume": "989757", "turnover": "194265988.65", "trades": "3023" }, { "date": "2024-02-08", "bid": "195.00", "ask": "195.10", "open": "196.00", "high": "197.30", "low": "194.80", "close": "195.25", "average": "195.6134", "volume": "529293", "turnover": "103549314.12", "trades": "1945" }, { "date": "2024-02-09", "bid": "195.00", "ask": "195.10", "open": "195.30", "high": "197.05", "low": "194.90", "close": "194.90", "average": "195.3583", "volume": "525443", "turnover": "102652925.32", "trades": "2071" }, { "date": "2024-02-12", "bid": "198.00", "ask": "198.15", "open": "195.20", "high": "198.25", "low": "194.80", "close": "198.25", "average": "197.2028", "volume": "752822", "turnover": "148447407.79", "trades": "2112" }, { "date": "2024-02-13", "bid": "195.85", "ask": "196.00", "open": "198.10", "high": "198.15", "low": "193.95", "close": "196.00", "average": "195.8817", "volume": "782421", "turnover": "153261587.87", "trades": "2569" }, { "date": "2024-02-14", "bid": "198.45", "ask": "198.55", "open": "195.30", "high": "198.65", "low": "195.20", "close": "198.35", "average": "197.5793", "volume": "488955", "turnover": "96594253.26", "trades": "1661" }, { "date": "2024-02-15", "bid": "202.30", "ask": "202.40", "open": "198.50", "high": "203.10", "low": "198.00", "close": "202.50", "average": "201.9844", "volume": "533672", "turnover": "107778506.45", "trades": "1803" }, { "date": "2024-02-16", "bid": "205.60", "ask": "205.70", "open": "202.50", "high": "206.90", "low": "202.50", "close": "205.30", "average": "205.3564", "volume": "710363", "turnover": "145879711.15", "trades": "2141" }, { "date": "2024-02-19", "bid": "205.80", "ask": "206.00", "open": "204.40", "high": "206.90", "low": "203.40", "close": "205.90", "average": "205.2537", "volume": "338808", "turnover": "69560247.75", "trades": "1354" }, { "date": "2024-02-20", "bid": "208.60", "ask": "208.80", "open": "205.90", "high": "209.00", "low": "205.60", "close": "208.80", "average": "207.585", "volume": "715257", "turnover": "148474838.85", "trades": "1928" }, { "date": "2024-02-21", "bid": "208.20", "ask": "208.30", "open": "208.80", "high": "210.00", "low": "206.90", "close": "208.60", "average": "208.2412", "volume": "367503", "turnover": "76529732", "trades": "1572" }, { "date": "2024-02-22", "bid": "208.80", "ask": "209.00", "open": "210.00", "high": "211.60", "low": "208.00", "close": "208.90", "average": "209.0236", "volume": "379903", "turnover": "79409349.7", "trades": "1306" }, { "date": "2024-02-23", "bid": "209.20", "ask": "209.30", "open": "208.70", "high": "209.60", "low": "207.70", "close": "209.30", "average": "209.0288", "volume": "393829", "turnover": "82311797.5", "trades": "1366" }, { "date": "2024-02-26", "bid": "209.50", "ask": "209.70", "open": "209.30", "high": "210.40", "low": "208.20", "close": "209.30", "average": "209.4214", "volume": "290656", "turnover": "60870010", "trades": "1193" }, { "date": "2024-02-27", "bid": "208.20", "ask": "208.40", "open": "209.70", "high": "210.20", "low": "208.20", "close": "208.40", "average": "208.687", "volume": "612448", "turnover": "127779878.6", "trades": "1519" }, { "date": "2024-02-28", "bid": "205.10", "ask": "205.20", "open": "208.40", "high": "208.90", "low": "203.60", "close": "205.10", "average": "205.2602", "volume": "543547", "turnover": "111558989.65", "trades": "1983" }, { "date": "2024-02-29", "bid": "205.20", "ask": "205.40", "open": "205.90", "high": "207.00", "low": "204.80", "close": "205.20", "average": "205.4251", "volume": "697937", "turnover": "143384345.25", "trades": "1870" }, { "date": "2024-03-01", "bid": "207.10", "ask": "207.30", "open": "205.50", "high": "207.30", "low": "204.30", "close": "206.90", "average": "205.8849", "volume": "904021", "turnover": "186125851.8", "trades": "2738" }, { "date": "2024-03-04", "bid": "203.40", "ask": "203.60", "open": "206.90", "high": "206.90", "low": "199.50", "close": "203.50", "average": "202.3718", "volume": "773539", "turnover": "156556310.75", "trades": "3256" }, { "date": "2024-03-05", "bid": "203.80", "ask": "203.90", "open": "203.50", "high": "204.40", "low": "201.90", "close": "204.00", "average": "203.4081", "volume": "446668", "turnover": "90853760.35", "trades": "1761" }, { "date": "2024-03-06", "bid": "202.40", "ask": "202.50", "open": "204.00", "high": "205.00", "low": "201.80", "close": "202.80", "average": "203.0216", "volume": "619840", "turnover": "125827729.4", "trades": "2507" }, { "date": "2024-03-07", "bid": "206.00", "ask": "206.10", "open": "202.60", "high": "208.40", "low": "200.80", "close": "205.80", "average": "205.4019", "volume": "657912", "turnover": "135158962.19", "trades": "1898" }, { "date": "2024-03-08", "bid": "207.20", "ask": "207.30", "open": "206.90", "high": "209.90", "low": "205.80", "close": "207.30", "average": "207.358", "volume": "734572", "turnover": "152348880.9", "trades": "2479" }, { "date": "2024-03-11", "bid": "206.20", "ask": "206.30", "open": "207.10", "high": "207.90", "low": "205.50", "close": "206.40", "average": "206.4677", "volume": "469845", "turnover": "97003599.9", "trades": "1936" }, { "date": "2024-03-12", "bid": "207.70", "ask": "207.90", "open": "207.50", "high": "209.90", "low": "205.90", "close": "207.90", "average": "207.8763", "volume": "596136", "turnover": "123922786.15", "trades": "1902" }, { "date": "2024-03-13", "bid": "212.10", "ask": "212.30", "open": "208.60", "high": "213.30", "low": "207.40", "close": "213.10", "average": "212.0689", "volume": "1166267", "turnover": "247284078.05", "trades": "3719" }, { "date": "2024-03-14", "bid": "214.10", "ask": "214.30", "open": "213.10", "high": "215.80", "low": "211.70", "close": "214.00", "average": "213.8404", "volume": "843068", "turnover": "180280835.95", "trades": "2634" }, { "date": "2024-03-15", "bid": "214.20", "ask": "214.40", "open": "213.40", "high": "216.90", "low": "212.00", "close": "214.10", "average": "214.5028", "volume": "1127377", "turnover": "241795450.9", "trades": "4027" }, { "date": "2024-03-18", "bid": "208.10", "ask": "208.30", "open": "213.80", "high": "214.90", "low": "206.20", "close": "208.70", "average": "210.2146", "volume": "1605124", "turnover": "337115657.75", "trades": "2967" }, { "date": "2024-03-19", "bid": "209.40", "ask": "209.50", "open": "208.00", "high": "210.00", "low": "207.30", "close": "210.00", "average": "209.3232", "volume": "668218", "turnover": "139860636.1", "trades": "1897" }, { "date": "2024-03-20", "bid": "206.30", "ask": "206.50", "open": "210.00", "high": "210.50", "low": "205.20", "close": "206.40", "average": "206.9465", "volume": "630964", "turnover": "130620422.85", "trades": "1900" }, { "date": "2024-03-21", "bid": "206.70", "ask": "206.90", "open": "208.60", "high": "209.80", "low": "203.50", "close": "206.70", "average": "205.9808", "volume": "1005744", "turnover": "207152502.4", "trades": "4305" }, { "date": "2024-03-22", "bid": "208.50", "ask": "208.60", "open": "205.90", "high": "211.30", "low": "204.60", "close": "208.20", "average": "208.7747", "volume": "879037", "turnover": "183492593.85", "trades": "3668" }, { "date": "2024-03-25", "bid": "212.60", "ask": "212.70", "open": "208.20", "high": "215.80", "low": "207.30", "close": "212.50", "average": "212.6403", "volume": "1254339", "turnover": "266752657.3", "trades": "3181" }, { "date": "2024-03-26", "bid": "210.20", "ask": "210.40", "open": "212.40", "high": "212.50", "low": "207.40", "close": "210.40", "average": "209.6302", "volume": "711310", "turnover": "149092473.1", "trades": "2765" }, { "date": "2024-03-27", "bid": "216.80", "ask": "217.00", "open": "210.50", "high": "218.00", "low": "210.50", "close": "216.90", "average": "215.6991", "volume": "656209", "turnover": "141513950.4", "trades": "2255" }, { "date": "2024-03-28", "bid": "215.00", "ask": "215.10", "open": "216.90", "high": "217.90", "low": "213.40", "close": "215.40", "average": "215.269", "volume": "326714", "turnover": "70314317.84", "trades": "1134" }, { "date": "2024-04-02", "bid": "207.90", "ask": "208.10", "open": "214.60", "high": "216.80", "low": "206.80", "close": "208.10", "average": "210.0401", "volume": "916172", "turnover": "192598483.3", "trades": "3512" }, { "date": "2024-04-03", "bid": "209.00", "ask": "209.20", "open": "208.40", "high": "209.60", "low": "206.90", "close": "209.30", "average": "208.707", "volume": "499675", "turnover": "104285655.6", "trades": "1645" }, { "date": "2024-04-04", "bid": "211.60", "ask": "211.80", "open": "208.60", "high": "212.30", "low": "207.60", "close": "212.30", "average": "211.3313", "volume": "546782", "turnover": "115543876", "trades": "1472" }, { "date": "2024-04-05", "bid": "210.30", "ask": "210.50", "open": "210.40", "high": "210.70", "low": "208.40", "close": "210.40", "average": "209.834", "volume": "315049", "turnover": "66099731.8", "trades": "1393" }, { "date": "2024-04-08", "bid": "218.40", "ask": "218.50", "open": "210.80", "high": "218.70", "low": "210.80", "close": "218.00", "average": "216.8733", "volume": "930672", "turnover": "201805552.75", "trades": "3227" }, { "date": "2024-04-09", "bid": "216.60", "ask": "216.90", "open": "217.00", "high": "219.10", "low": "215.90", "close": "216.50", "average": "217.0003", "volume": "578708", "turnover": "125601051.6", "trades": "1876" }, { "date": "2024-04-10", "bid": "212.40", "ask": "212.60", "open": "217.40", "high": "219.80", "low": "211.60", "close": "212.50", "average": "214.0461", "volume": "884433", "turnover": "189290092.55", "trades": "3446" }, { "date": "2024-04-11", "bid": "212.90", "ask": "213.00", "open": "212.50", "high": "214.30", "low": "209.90", "close": "213.10", "average": "212.0826", "volume": "998758", "turnover": "211809414.15", "trades": "3716" }, { "date": "2024-04-12", "bid": "209.60", "ask": "209.80", "open": "215.40", "high": "218.20", "low": "209.60", "close": "209.70", "average": "211.8446", "volume": "546037", "turnover": "115677275.2", "trades": "2066" }, { "date": "2024-04-15", "bid": "214.30", "ask": "214.50", "open": "210.10", "high": "217.30", "low": "209.30", "close": "214.30", "average": "214.4969", "volume": "766498", "turnover": "164404816.6", "trades": "2484" }, { "date": "2024-04-16", "bid": "216.20", "ask": "216.40", "open": "211.90", "high": "216.60", "low": "211.10", "close": "216.10", "average": "215.4671", "volume": "906781", "turnover": "195395953.55", "trades": "2951" }, { "date": "2024-04-17", "bid": "213.50", "ask": "213.70", "open": "215.60", "high": "216.10", "low": "213.00", "close": "213.60", "average": "213.9463", "volume": "544367", "turnover": "116469254.2", "trades": "2132" }, { "date": "2024-04-18", "bid": "210.10", "ask": "210.20", "open": "213.60", "high": "213.90", "low": "206.90", "close": "209.90", "average": "209.7926", "volume": "922402", "turnover": "193547169.25", "trades": "2312" }, { "date": "2024-04-19", "bid": "212.80", "ask": "213.00", "open": "207.50", "high": "213.10", "low": "206.10", "close": "212.80", "average": "211.1944", "volume": "622579", "turnover": "131475940.2", "trades": "2259" }, { "date": "2024-04-22", "bid": "232.10", "ask": "232.30", "open": "213.70", "high": "233.00", "low": "211.70", "close": "231.40", "average": "227.2083", "volume": "2549634", "turnover": "579407039.2", "trades": "8308" }, { "date": "2024-04-23", "bid": "231.40", "ask": "231.60", "open": "235.30", "high": "237.10", "low": "227.50", "close": "232.10", "average": "231.018", "volume": "1416516", "turnover": "327229563.5", "trades": "5401" }, { "date": "2024-04-24", "bid": "231.50", "ask": "231.70", "open": "236.90", "high": "237.50", "low": "230.80", "close": "232.30", "average": "233.151", "volume": "675797", "turnover": "157565299.3", "trades": "2705" }, { "date": "2024-04-25", "bid": "228.40", "ask": "228.60", "open": "232.30", "high": "236.60", "low": "227.70", "close": "229.20", "average": "230.715", "volume": "856762", "turnover": "197683027.05", "trades": "2826" }, { "date": "2024-04-26", "bid": "235.40", "ask": "235.50", "open": "230.70", "high": "236.60", "low": "230.20", "close": "235.10", "average": "234.993", "volume": "649008", "turnover": "152516032.1", "trades": "2320" }, { "date": "2024-04-29", "bid": "239.80", "ask": "239.90", "open": "235.80", "high": "240.20", "low": "235.80", "close": "239.50", "average": "238.8545", "volume": "574320", "turnover": "137179074.94", "trades": "2084" }, { "date": "2024-04-30", "bid": "235.80", "ask": "236.10", "open": "239.70", "high": "239.70", "low": "235.00", "close": "235.00", "average": "235.5309", "volume": "557363", "turnover": "131276309.7", "trades": "1169" }, { "date": "2024-05-02", "bid": "231.70", "ask": "231.90", "open": "235.00", "high": "236.00", "low": "231.50", "close": "231.90", "average": "232.5841", "volume": "563537", "turnover": "131084099.3", "trades": "2042" }, { "date": "2024-05-03", "bid": "231.80", "ask": "232.10", "open": "233.50", "high": "234.00", "low": "230.90", "close": "232.30", "average": "232.2131", "volume": "367680", "turnover": "85380117.09", "trades": "1315" }, { "date": "2024-05-06", "bid": "231.90", "ask": "232.20", "open": "233.20", "high": "233.20", "low": "229.20", "close": "232.50", "average": "231.8249", "volume": "470849", "turnover": "109106555.9", "trades": "1724" }, { "date": "2024-05-07", "bid": "235.50", "ask": "235.90", "open": "233.40", "high": "236.50", "low": "231.10", "close": "235.40", "average": "234.4876", "volume": "584826", "turnover": "137143160.4", "trades": "1839" }, { "date": "2024-05-08", "bid": "233.80", "ask": "234.00", "open": "234.70", "high": "236.30", "low": "232.50", "close": "232.50", "average": "233.3212", "volume": "425961", "turnover": "99613016.7", "trades": "1006" }, { "date": "2024-05-10", "bid": "210.20", "ask": "210.40", "open": "210.00", "high": "219.70", "low": "208.10", "close": "211.90", "average": "212.0348", "volume": "3588159", "turnover": "760827583.1", "trades": "11886" }, { "date": "2024-05-13", "bid": "213.20", "ask": "213.30", "open": "211.90", "high": "213.40", "low": "207.70", "close": "213.20", "average": "211.3167", "volume": "1227549", "turnover": "259390430.1", "trades": "4286" }, { "date": "2024-05-14", "bid": "216.60", "ask": "216.80", "open": "213.10", "high": "217.80", "low": "212.20", "close": "217.10", "average": "216.0804", "volume": "678657", "turnover": "146642707.6", "trades": "2563" }, { "date": "2024-05-15", "bid": "190.75", "ask": "190.90", "open": "207.80", "high": "207.80", "low": "187.05", "close": "191.35", "average": "193.6346", "volume": "6669554", "turnover": "1291903367.26", "trades": "20387" }, { "date": "2024-05-16", "bid": "190.25", "ask": "190.35", "open": "191.00", "high": "192.15", "low": "186.20", "close": "190.10", "average": "188.968", "volume": "2023731", "turnover": "382381774.05", "trades": "7830" }, { "date": "2024-05-17", "bid": "184.90", "ask": "185.10", "open": "189.10", "high": "189.70", "low": "183.80", "close": "185.50", "average": "185.5727", "volume": "1887277", "turnover": "350169073.92", "trades": "6563" }, { "date": "2024-05-20", "bid": "185.60", "ask": "185.70", "open": "186.00", "high": "187.35", "low": "184.85", "close": "185.15", "average": "185.6504", "volume": "1138998", "turnover": "211779589.09", "trades": "3402" }, { "date": "2024-05-21", "bid": "186.40", "ask": "186.50", "open": "184.65", "high": "186.85", "low": "183.50", "close": "186.65", "average": "185.6148", "volume": "1051986", "turnover": "195829143.46", "trades": "3649" }, { "date": "2024-05-22", "bid": "185.05", "ask": "185.15", "open": "185.45", "high": "186.50", "low": "182.40", "close": "185.65", "average": "184.5224", "volume": "1226173", "turnover": "226255190.13", "trades": "4254" }, { "date": "2024-05-23", "bid": "189.35", "ask": "189.45", "open": "184.20", "high": "190.65", "low": "183.10", "close": "189.10", "average": "187.5449", "volume": "2037816", "turnover": "382215170.45", "trades": "5739" }, { "date": "2024-05-24", "bid": "190.85", "ask": "190.90", "open": "187.40", "high": "192.05", "low": "186.55", "close": "191.00", "average": "190.9556", "volume": "1624070", "turnover": "310124435.05", "trades": "4967" }, { "date": "2024-05-27", "bid": "191.85", "ask": "192.00", "open": "191.00", "high": "194.50", "low": "189.90", "close": "192.15", "average": "192.556", "volume": "1177678", "turnover": "226774002.08", "trades": "3866" }, { "date": "2024-05-28", "bid": "191.40", "ask": "191.55", "open": "192.00", "high": "194.25", "low": "190.95", "close": "191.45", "average": "192.242", "volume": "887150", "turnover": "170573651.25", "trades": "2867" }, { "date": "2024-05-29", "bid": "187.25", "ask": "187.40", "open": "191.00", "high": "191.25", "low": "187.10", "close": "187.10", "average": "187.8806", "volume": "780925", "turnover": "146715378.47", "trades": "2482" }, { "date": "2024-05-30", "bid": "188.95", "ask": "189.05", "open": "187.00", "high": "189.75", "low": "186.45", "close": "188.90", "average": "188.2975", "volume": "611154", "turnover": "115080114.09", "trades": "2572" }, { "date": "2024-05-31", "bid": "186.80", "ask": "186.90", "open": "188.90", "high": "189.05", "low": "185.55", "close": "187.00", "average": "186.9154", "volume": "1631557", "turnover": "304973662.36", "trades": "3307" }, { "date": "2024-06-03", "bid": "187.85", "ask": "188.00", "open": "187.70", "high": "189.30", "low": "186.95", "close": "187.95", "average": "188.0631", "volume": "538749", "turnover": "101319938.5", "trades": "2746" }, { "date": "2024-06-04", "bid": "186.05", "ask": "186.15", "open": "187.95", "high": "188.10", "low": "185.35", "close": "186.55", "average": "186.466", "volume": "411992", "turnover": "76822720.36", "trades": "2141" }, { "date": "2024-06-05", "bid": "187.50", "ask": "187.60", "open": "187.85", "high": "188.40", "low": "186.70", "close": "186.70", "average": "187.1411", "volume": "476826", "turnover": "89233270.52", "trades": "1769" }, { "date": "2024-06-07", "bid": "189.30", "ask": "189.40", "open": "189.00", "high": "190.60", "low": "188.20", "close": "188.70", "average": "189.0465", "volume": "779318", "turnover": "147327841.57", "trades": "2599" }, { "date": "2024-06-10", "bid": "183.70", "ask": "183.80", "open": "187.55", "high": "187.55", "low": "182.95", "close": "183.25", "average": "184.1062", "volume": "1116060", "turnover": "205614595.12", "trades": "3915" }, { "date": "2024-06-11", "bid": "182.60", "ask": "182.65", "open": "184.05", "high": "184.80", "low": "182.05", "close": "182.50", "average": "182.9126", "volume": "656500", "turnover": "120080548.04", "trades": "2858" }, { "date": "2024-06-12", "bid": "183.10", "ask": "183.20", "open": "183.00", "high": "184.65", "low": "181.70", "close": "183.15", "average": "183.3056", "volume": "699057", "turnover": "128301190.15", "trades": "2380" }, { "date": "2024-06-13", "bid": "185.45", "ask": "185.60", "open": "182.50", "high": "186.30", "low": "181.65", "close": "185.80", "average": "185.1388", "volume": "1248397", "turnover": "231080189.54", "trades": "3020" }, { "date": "2024-06-14", "bid": "183.00", "ask": "183.05", "open": "185.80", "high": "187.25", "low": "182.45", "close": "182.80", "average": "184.3893", "volume": "660356", "turnover": "121786087.67", "trades": "2614" }, { "date": "2024-06-17", "bid": "178.25", "ask": "178.35", "open": "181.00", "high": "181.15", "low": "177.85", "close": "178.45", "average": "178.9992", "volume": "1158324", "turnover": "207416875.51", "trades": "4550" }, { "date": "2024-06-18", "bid": "176.95", "ask": "177.05", "open": "178.50", "high": "179.90", "low": "176.70", "close": "177.45", "average": "177.7583", "volume": "830039", "turnover": "147544966.59", "trades": "2897" }, { "date": "2024-06-19", "bid": "175.35", "ask": "175.45", "open": "176.10", "high": "177.90", "low": "174.85", "close": "175.70", "average": "176.0477", "volume": "617377", "turnover": "108859087.89", "trades": "2519" }, { "date": "2024-06-20", "bid": "177.45", "ask": "177.55", "open": "176.10", "high": "178.95", "low": "175.60", "close": "178.10", "average": "177.925", "volume": "813355", "turnover": "144714762.34", "trades": "1901" }, { "date": "2024-06-24", "bid": "180.25", "ask": "180.40", "open": "176.45", "high": "181.40", "low": "176.45", "close": "180.30", "average": "179.9635", "volume": "517266", "turnover": "93564952.9", "trades": "2054" }, { "date": "2024-06-25", "bid": "180.95", "ask": "181.05", "open": "180.10", "high": "181.25", "low": "179.05", "close": "180.55", "average": "180.4094", "volume": "692811", "turnover": "124980861.92", "trades": "2262" }, { "date": "2024-06-26", "bid": "181.15", "ask": "181.25", "open": "181.65", "high": "183.40", "low": "179.30", "close": "181.20", "average": "181.3901", "volume": "692995", "turnover": "125700505.93", "trades": "2493" }, { "date": "2024-06-27", "bid": "178.85", "ask": "178.95", "open": "181.20", "high": "181.70", "low": "178.85", "close": "178.95", "average": "179.4937", "volume": "527268", "turnover": "94646346.34", "trades": "2145" }, { "date": "2024-06-28", "bid": "180.10", "ask": "180.20", "open": "179.50", "high": "180.35", "low": "178.75", "close": "180.05", "average": "179.7701", "volume": "539815", "turnover": "97042671.3", "trades": "2000" }, { "date": "2024-07-01", "bid": "181.35", "ask": "181.45", "open": "181.25", "high": "182.50", "low": "179.90", "close": "181.45", "average": "181.2153", "volume": "438128", "turnover": "79392718.84", "trades": "1924" }, { "date": "2024-07-02", "bid": "180.25", "ask": "180.35", "open": "180.35", "high": "181.00", "low": "178.30", "close": "180.70", "average": "180.0317", "volume": "445359", "turnover": "80178641.45", "trades": "2086" }, { "date": "2024-07-03", "bid": "180.55", "ask": "180.70", "open": "181.60", "high": "182.05", "low": "179.50", "close": "180.40", "average": "180.7834", "volume": "535447", "turnover": "96813474.88", "trades": "2146" }, { "date": "2024-07-04", "bid": "182.60", "ask": "182.70", "open": "180.40", "high": "182.85", "low": "180.15", "close": "182.25", "average": "181.7508", "volume": "622675", "turnover": "113172204.78", "trades": "1399" }, { "date": "2024-07-05", "bid": "183.85", "ask": "183.95", "open": "183.00", "high": "185.00", "low": "182.25", "close": "183.40", "average": "183.7375", "volume": "505314", "turnover": "92850011.54", "trades": "1742" }, { "date": "2024-07-08", "bid": "186.30", "ask": "186.50", "open": "184.30", "high": "188.75", "low": "183.75", "close": "185.50", "average": "186.6342", "volume": "883381", "turnover": "164939018.1", "trades": "3255" }, { "date": "2024-07-09", "bid": "181.35", "ask": "181.40", "open": "185.75", "high": "187.70", "low": "181.25", "close": "181.75", "average": "183.0825", "volume": "801037", "turnover": "146400722.59", "trades": "2370" }, { "date": "2024-07-10", "bid": "184.65", "ask": "184.80", "open": "182.00", "high": "186.90", "low": "182.00", "close": "184.10", "average": "184.9501", "volume": "660329", "turnover": "122153359.85", "trades": "2271" }, { "date": "2024-07-11", "bid": "188.60", "ask": "188.70", "open": "185.95", "high": "188.90", "low": "184.55", "close": "188.60", "average": "187.6906", "volume": "703935", "turnover": "132123929.68", "trades": "2790" }, { "date": "2024-07-12", "bid": "190.90", "ask": "190.95", "open": "188.85", "high": "191.40", "low": "187.55", "close": "191.40", "average": "190.1855", "volume": "663019", "turnover": "126095859.39", "trades": "2589" }, { "date": "2024-07-15", "bid": "185.70", "ask": "185.85", "open": "190.25", "high": "190.90", "low": "185.60", "close": "185.70", "average": "186.8137", "volume": "581150", "turnover": "108602429.96", "trades": "2248" }, { "date": "2024-07-16", "bid": "184.90", "ask": "185.00", "open": "185.60", "high": "186.35", "low": "183.35", "close": "185.35", "average": "184.7487", "volume": "527550", "turnover": "97441430.67", "trades": "2172" }, { "date": "2024-07-17", "bid": "186.80", "ask": "186.90", "open": "185.00", "high": "187.80", "low": "183.10", "close": "187.30", "average": "186.3581", "volume": "737178", "turnover": "137361360.41", "trades": "2339" }, { "date": "2024-07-18", "bid": "209.90", "ask": "210.20", "open": "207.90", "high": "214.80", "low": "197.90", "close": "207.30", "average": "207.4494", "volume": "3690573", "turnover": "765627747.33", "trades": "13071" }, { "date": "2024-07-19", "bid": "203.00", "ask": "203.20", "open": "208.80", "high": "210.90", "low": "202.70", "close": "203.40", "average": "204.7392", "volume": "1001077", "turnover": "205001306.15", "trades": "4013" }, { "date": "2024-07-22", "bid": "203.00", "ask": "203.20", "open": "203.70", "high": "206.80", "low": "202.00", "close": "202.90", "average": "203.8644", "volume": "865726", "turnover": "176377355.85", "trades": "3489" }, { "date": "2024-07-23", "bid": "203.20", "ask": "203.40", "open": "203.50", "high": "206.40", "low": "203.00", "close": "203.70", "average": "204.2838", "volume": "565729", "turnover": "115572252.65", "trades": "1950" }, { "date": "2024-07-24", "bid": "205.40", "ask": "205.50", "open": "203.40", "high": "206.80", "low": "201.80", "close": "205.50", "average": "205.0339", "volume": "509742", "turnover": "104514272.85", "trades": "1865" }, { "date": "2024-07-25", "bid": "208.50", "ask": "208.60", "open": "207.90", "high": "209.20", "low": "204.50", "close": "209.20", "average": "208.0351", "volume": "692383", "turnover": "144024951.19", "trades": "2334" }, { "date": "2024-07-26", "bid": "209.00", "ask": "209.10", "open": "208.70", "high": "209.90", "low": "207.40", "close": "208.80", "average": "208.7656", "volume": "371638", "turnover": "77595757.4", "trades": "1444" }, { "date": "2024-07-29", "bid": "208.40", "ask": "208.60", "open": "208.80", "high": "210.20", "low": "207.70", "close": "208.80", "average": "208.8148", "volume": "472226", "turnover": "98673976.6", "trades": "1661" }, { "date": "2024-07-30", "bid": "207.70", "ask": "207.90", "open": "208.90", "high": "210.50", "low": "207.10", "close": "207.90", "average": "208.173", "volume": "622238", "turnover": "129555797.8", "trades": "1554" }, { "date": "2024-07-31", "bid": "209.40", "ask": "209.70", "open": "208.90", "high": "211.40", "low": "207.40", "close": "208.90", "average": "209.4117", "volume": "601021", "turnover": "125871330.8", "trades": "1746" }, { "date": "2024-08-01", "bid": "201.90", "ask": "202.00", "open": "208.40", "high": "209.30", "low": "199.05", "close": "202.60", "average": "203.2989", "volume": "937151", "turnover": "190511126.07", "trades": "3270" }, { "date": "2024-08-02", "bid": "198.40", "ask": "198.60", "open": "202.40", "high": "202.50", "low": "198.25", "close": "198.55", "average": "199.6413", "volume": "616785", "turnover": "123150776.75", "trades": "2322" }, { "date": "2024-08-05", "bid": "195.20", "ask": "195.25", "open": "192.65", "high": "197.35", "low": "190.95", "close": "195.10", "average": "194.6291", "volume": "742970", "turnover": "144609324.11", "trades": "3504" }, { "date": "2024-08-06", "bid": "194.40", "ask": "194.55", "open": "195.45", "high": "196.15", "low": "191.95", "close": "194.50", "average": "194.0863", "volume": "680137", "turnover": "131952676.9", "trades": "2830" }, { "date": "2024-08-07", "bid": "196.85", "ask": "197.00", "open": "195.15", "high": "198.70", "low": "195.15", "close": "198.30", "average": "197.9247", "volume": "523813", "turnover": "103669222.27", "trades": "1615" }, { "date": "2024-08-08", "bid": "199.15", "ask": "199.25", "open": "196.95", "high": "199.55", "low": "195.05", "close": "199.55", "average": "198.2079", "volume": "357992", "turnover": "70943338.04", "trades": "1485" }, { "date": "2024-08-09", "bid": "198.45", "ask": "198.60", "open": "199.75", "high": "201.30", "low": "198.15", "close": "198.25", "average": "199.3481", "volume": "296263", "turnover": "59060707.18", "trades": "1157" }, { "date": "2024-08-12", "bid": "197.95", "ask": "198.10", "open": "199.30", "high": "200.40", "low": "196.85", "close": "198.05", "average": "198.5617", "volume": "318691", "turnover": "63274370.57", "trades": "1423" }, { "date": "2024-08-13", "bid": "199.00", "ask": "199.15", "open": "199.15", "high": "199.50", "low": "197.15", "close": "199.35", "average": "198.7972", "volume": "231074", "turnover": "45936580.97", "trades": "1077" }, { "date": "2024-08-14", "bid": "201.50", "ask": "201.70", "open": "200.30", "high": "201.90", "low": "199.70", "close": "201.90", "average": "201.4425", "volume": "363573", "turnover": "73239162.95", "trades": "1181" }, { "date": "2024-08-15", "bid": "202.70", "ask": "202.90", "open": "202.00", "high": "203.80", "low": "201.30", "close": "203.00", "average": "202.906", "volume": "351226", "turnover": "71263151.55", "trades": "1366" }, { "date": "2024-08-16", "bid": "204.40", "ask": "204.60", "open": "203.30", "high": "204.90", "low": "203.20", "close": "204.20", "average": "204.2453", "volume": "731802", "turnover": "149359863.85", "trades": "1615" }, { "date": "2024-08-19", "bid": "205.60", "ask": "205.80", "open": "204.20", "high": "206.70", "low": "203.40", "close": "205.50", "average": "205.1626", "volume": "1032234", "turnover": "204581588.2", "trades": "1724" }, { "date": "2024-08-20", "bid": "202.10", "ask": "202.30", "open": "205.70", "high": "206.50", "low": "201.30", "close": "202.70", "average": "203.4333", "volume": "591968", "turnover": "120427261.9", "trades": "2075" }, { "date": "2024-08-21", "bid": "203.70", "ask": "203.80", "open": "202.10", "high": "205.60", "low": "202.10", "close": "203.40", "average": "204.1553", "volume": "358486", "turnover": "73187879.8", "trades": "1714" }, { "date": "2024-08-22", "bid": "211.90", "ask": "212.10", "open": "203.90", "high": "213.10", "low": "203.90", "close": "211.60", "average": "210.5322", "volume": "949659", "turnover": "199929186.7", "trades": "2761" }, { "date": "2024-08-23", "bid": "209.60", "ask": "209.70", "open": "204.60", "high": "209.90", "low": "203.90", "close": "209.60", "average": "208.5794", "volume": "1005027", "turnover": "209626912.9", "trades": "3398" }, { "date": "2024-08-26", "bid": "209.40", "ask": "209.60", "open": "209.60", "high": "211.20", "low": "208.80", "close": "208.90", "average": "209.5845", "volume": "326495", "turnover": "68438159.8", "trades": "1342" }, { "date": "2024-08-27", "bid": "209.10", "ask": "209.30", "open": "208.90", "high": "211.20", "low": "208.30", "close": "209.50", "average": "209.6605", "volume": "320344", "turnover": "67172776.65", "trades": "1161" }, { "date": "2024-08-28", "bid": "210.40", "ask": "210.60", "open": "209.90", "high": "213.40", "low": "209.90", "close": "211.00", "average": "211.468", "volume": "487959", "turnover": "103211271.05", "trades": "1592" }, { "date": "2024-08-29", "bid": "211.00", "ask": "211.10", "open": "210.90", "high": "212.50", "low": "209.90", "close": "211.70", "average": "211.4781", "volume": "442050", "turnover": "93476955.05", "trades": "1622" }, { "date": "2024-08-30", "bid": "214.10", "ask": "214.20", "open": "211.70", "high": "214.40", "low": "211.60", "close": "213.60", "average": "213.4235", "volume": "1091338", "turnover": "232916992", "trades": "2106" }, { "date": "2024-09-02", "bid": "211.50", "ask": "211.70", "open": "209.00", "high": "212.20", "low": "207.40", "close": "212.20", "average": "209.9704", "volume": "812130", "turnover": "170476320.15", "trades": "2952" }, { "date": "2024-09-03", "bid": "216.80", "ask": "217.00", "open": "212.30", "high": "218.00", "low": "211.90", "close": "217.10", "average": "216.1536", "volume": "661954", "turnover": "143091587.8", "trades": "2920" }, { "date": "2024-09-04", "bid": "216.60", "ask": "216.80", "open": "216.00", "high": "218.90", "low": "216.00", "close": "216.50", "average": "217.104", "volume": "590699", "turnover": "128297284.05", "trades": "2155" }, { "date": "2024-09-05", "bid": "218.90", "ask": "219.10", "open": "217.80", "high": "222.10", "low": "217.70", "close": "219.00", "average": "219.9055", "volume": "637850", "turnover": "140274105.25", "trades": "2987" }, { "date": "2024-09-06", "bid": "217.90", "ask": "218.00", "open": "218.50", "high": "221.30", "low": "217.70", "close": "218.50", "average": "218.9812", "volume": "922201", "turnover": "201995807.75", "trades": "2829" }, { "date": "2024-09-09", "bid": "219.40", "ask": "219.50", "open": "219.40", "high": "221.20", "low": "218.50", "close": "220.20", "average": "219.6128", "volume": "695435", "turnover": "152707602.55", "trades": "2294" }, { "date": "2024-09-10", "bid": "218.70", "ask": "218.90", "open": "219.60", "high": "219.90", "low": "218.00", "close": "219.30", "average": "218.9891", "volume": "768922", "turnover": "168361170.1", "trades": "1815" }, { "date": "2024-09-11", "bid": "220.50", "ask": "220.70", "open": "219.00", "high": "222.40", "low": "218.70", "close": "220.50", "average": "220.6966", "volume": "410517", "turnover": "90599702.4", "trades": "1697" }, { "date": "2024-09-12", "bid": "221.40", "ask": "221.60", "open": "222.20", "high": "224.20", "low": "220.90", "close": "220.90", "average": "221.9762", "volume": "575638", "turnover": "127760654.25", "trades": "1541" }, { "date": "2024-09-13", "bid": "221.80", "ask": "222.00", "open": "221.30", "high": "223.30", "low": "220.40", "close": "222.60", "average": "222.1896", "volume": "467673", "turnover": "103911570.9", "trades": "1731" }, { "date": "2024-09-16", "bid": "223.40", "ask": "223.50", "open": "221.70", "high": "223.50", "low": "220.60", "close": "223.00", "average": "222.6584", "volume": "285401", "turnover": "63544644.45", "trades": "1570" }, { "date": "2024-09-17", "bid": "226.20", "ask": "226.30", "open": "224.10", "high": "227.70", "low": "223.50", "close": "226.40", "average": "225.7275", "volume": "623696", "turnover": "140791199.25", "trades": "2723" }, { "date": "2024-09-18", "bid": "223.20", "ask": "223.30", "open": "225.90", "high": "225.90", "low": "221.60", "close": "223.80", "average": "223.8174", "volume": "618060", "turnover": "138447941.1", "trades": "1856" }, { "date": "2024-09-19", "bid": "226.60", "ask": "226.70", "open": "225.90", "high": "230.50", "low": "225.50", "close": "227.20", "average": "227.4154", "volume": "681823", "turnover": "155074005.75", "trades": "2927" }, { "date": "2024-09-20", "bid": "225.00", "ask": "225.20", "open": "227.10", "high": "227.90", "low": "224.50", "close": "225.10", "average": "225.4453", "volume": "677056", "turnover": "152680349.25", "trades": "2526" }, { "date": "2024-09-23", "bid": "228.60", "ask": "228.70", "open": "225.50", "high": "228.70", "low": "225.00", "close": "228.50", "average": "227.8384", "volume": "324472", "turnover": "72114352.4", "trades": "1274" }, { "date": "2024-09-24", "bid": "230.40", "ask": "230.60", "open": "229.10", "high": "230.80", "low": "229.00", "close": "230.50", "average": "230.0593", "volume": "468892", "turnover": "107839028.35", "trades": "1805" }, { "date": "2024-09-25", "bid": "218.30", "ask": "218.50", "open": "230.50", "high": "232.30", "low": "215.50", "close": "219.30", "average": "222.667", "volume": "1845744", "turnover": "411066017.75", "trades": "4634" }, { "date": "2024-09-26", "bid": "218.20", "ask": "218.40", "open": "219.00", "high": "221.40", "low": "217.60", "close": "218.50", "average": "219.0497", "volume": "952569", "turnover": "208689214.85", "trades": "3719" }, { "date": "2024-09-27", "bid": "217.20", "ask": "217.40", "open": "219.40", "high": "221.20", "low": "216.40", "close": "217.70", "average": "217.9814", "volume": "762146", "turnover": "166091480.3", "trades": "2476" }, { "date": "2024-09-30", "bid": "218.60", "ask": "218.80", "open": "216.50", "high": "219.30", "low": "214.20", "close": "218.80", "average": "217.9578", "volume": "759642", "turnover": "165431056", "trades": "2633" }, { "date": "2024-10-01", "bid": "218.70", "ask": "218.80", "open": "219.70", "high": "220.50", "low": "217.40", "close": "218.20", "average": "218.5489", "volume": "501736", "turnover": "109654304.9", "trades": "1640" }, { "date": "2024-10-02", "bid": "217.90", "ask": "218.00", "open": "218.30", "high": "218.70", "low": "216.00", "close": "218.20", "average": "217.7449", "volume": "328895", "turnover": "71613200.34", "trades": "1558" }, { "date": "2024-10-03", "bid": "215.60", "ask": "215.80", "open": "218.00", "high": "219.60", "low": "215.10", "close": "215.70", "average": "216.4024", "volume": "219359", "turnover": "47476650.95", "trades": "1083" }, { "date": "2024-10-04", "bid": "215.20", "ask": "215.40", "open": "215.70", "high": "217.30", "low": "214.70", "close": "215.30", "average": "215.6014", "volume": "245938", "turnover": "53025133.35", "trades": "1177" }, { "date": "2024-10-07", "bid": "213.80", "ask": "214.00", "open": "216.40", "high": "217.10", "low": "213.60", "close": "214.00", "average": "214.2286", "volume": "286225", "turnover": "61317610.55", "trades": "1300" }, { "date": "2024-10-08", "bid": "214.30", "ask": "214.40", "open": "213.10", "high": "214.80", "low": "211.90", "close": "213.30", "average": "213.5012", "volume": "609540", "turnover": "130154829.8", "trades": "1521" }, { "date": "2024-10-09", "bid": "210.70", "ask": "210.90", "open": "213.40", "high": "213.80", "low": "206.90", "close": "211.10", "average": "210.5328", "volume": "674342", "turnover": "141964148.55", "trades": "2852" }, { "date": "2024-10-10", "bid": "209.00", "ask": "209.20", "open": "211.50", "high": "211.90", "low": "208.80", "close": "209.20", "average": "209.731", "volume": "352890", "turnover": "74009528.05", "trades": "1690" }, { "date": "2024-10-11", "bid": "211.00", "ask": "211.20", "open": "209.20", "high": "211.40", "low": "208.30", "close": "211.20", "average": "210.788", "volume": "230793", "turnover": "48644898", "trades": "970" }, { "date": "2024-10-14", "bid": "209.40", "ask": "209.60", "open": "210.50", "high": "212.00", "low": "209.10", "close": "209.40", "average": "209.6566", "volume": "454817", "turnover": "95355213.7", "trades": "1398" }, { "date": "2024-10-15", "bid": "208.90", "ask": "209.10", "open": "210.00", "high": "211.00", "low": "208.00", "close": "208.00", "average": "208.4032", "volume": "686609", "turnover": "143102761.9", "trades": "1762" }, { "date": "2024-10-16", "bid": "208.00", "ask": "208.20", "open": "207.30", "high": "209.00", "low": "205.30", "close": "208.60", "average": "207.8673", "volume": "423312", "turnover": "87984864.45", "trades": "1448" }, { "date": "2024-10-17", "bid": "210.30", "ask": "210.50", "open": "208.60", "high": "212.30", "low": "207.30", "close": "209.70", "average": "209.9163", "volume": "799888", "turnover": "167907245.55", "trades": "2480" }, { "date": "2024-10-18", "bid": "199.15", "ask": "199.30", "open": "195.65", "high": "213.60", "low": "193.70", "close": "199.15", "average": "200.7281", "volume": "3294104", "turnover": "661470540.49", "trades": "13397" }, { "date": "2024-10-21", "bid": "193.80", "ask": "193.95", "open": "193.00", "high": "197.75", "low": "193.00", "close": "194.00", "average": "195.0677", "volume": "2157660", "turnover": "421031776.56", "trades": "9172" }, { "date": "2024-10-22", "bid": "196.50", "ask": "196.60", "open": "195.00", "high": "198.40", "low": "192.45", "close": "196.05", "average": "195.8242", "volume": "1927222", "turnover": "377346423.22", "trades": "5979" }, { "date": "2024-10-23", "bid": "197.55", "ask": "197.75", "open": "195.40", "high": "198.70", "low": "193.75", "close": "197.65", "average": "196.8785", "volume": "1212758", "turnover": "238773051.54", "trades": "3955" }, { "date": "2024-10-24", "bid": "201.00", "ask": "201.20", "open": "197.50", "high": "202.30", "low": "196.55", "close": "200.90", "average": "200.4486", "volume": "1012312", "turnover": "202922890.11", "trades": "2696" }, { "date": "2024-10-25", "bid": "198.80", "ask": "199.00", "open": "200.90", "high": "203.00", "low": "197.95", "close": "198.50", "average": "199.4605", "volume": "740180", "turnover": "147623245.76", "trades": "3003" }, { "date": "2024-10-28", "bid": "198.20", "ask": "198.25", "open": "198.50", "high": "199.50", "low": "195.80", "close": "198.40", "average": "197.7376", "volume": "855915", "turnover": "169242351.49", "trades": "3341" }, { "date": "2024-10-29", "bid": "197.60", "ask": "197.70", "open": "200.00", "high": "201.50", "low": "197.15", "close": "197.15", "average": "198.753", "volume": "666502", "turnover": "132498926.17", "trades": "3086" }, { "date": "2024-10-30", "bid": "193.90", "ask": "193.95", "open": "196.00", "high": "197.25", "low": "193.45", "close": "193.45", "average": "194.2732", "volume": "840868", "turnover": "163363930.09", "trades": "2968" }, { "date": "2024-10-31", "bid": "187.50", "ask": "187.55", "open": "192.10", "high": "192.45", "low": "186.90", "close": "187.65", "average": "188.5336", "volume": "1027345", "turnover": "193707139.24", "trades": "4333" }, { "date": "2024-11-01", "bid": "187.65", "ask": "187.70", "open": "187.80", "high": "188.85", "low": "186.55", "close": "186.65", "average": "187.033", "volume": "455868", "turnover": "85265064.08", "trades": "1851" }, { "date": "2024-11-04", "bid": "188.70", "ask": "188.85", "open": "187.00", "high": "189.95", "low": "187.00", "close": "189.30", "average": "189.1442", "volume": "534259", "turnover": "101051495.88", "trades": "2483" }, { "date": "2024-11-05", "bid": "188.80", "ask": "188.90", "open": "189.30", "high": "190.50", "low": "188.45", "close": "188.85", "average": "189.1572", "volume": "425508", "turnover": "80491123.06", "trades": "1897" }, { "date": "2024-11-06", "bid": "189.55", "ask": "189.65", "open": "189.70", "high": "194.95", "low": "188.75", "close": "189.00", "average": "191.1916", "volume": "1303620", "turnover": "249302033.32", "trades": "4507" }, { "date": "2024-11-07", "bid": "190.65", "ask": "190.75", "open": "189.00", "high": "192.35", "low": "189.00", "close": "190.85", "average": "191.0109", "volume": "750224", "turnover": "143305507.93", "trades": "2799" }, { "date": "2024-11-08", "bid": "194.85", "ask": "194.95", "open": "191.70", "high": "197.10", "low": "190.55", "close": "194.30", "average": "193.5899", "volume": "1022002", "turnover": "197906527.09", "trades": "4241" }, { "date": "2024-11-11", "bid": "191.55", "ask": "191.70", "open": "195.70", "high": "196.60", "low": "191.05", "close": "191.05", "average": "192.9183", "volume": "549146", "turnover": "105936136.58", "trades": "2500" }, { "date": "2024-11-12", "bid": "183.45", "ask": "183.60", "open": "190.00", "high": "190.45", "low": "183.45", "close": "183.70", "average": "185.3082", "volume": "1119391", "turnover": "207474290.45", "trades": "4500" }, { "date": "2024-11-13", "bid": "186.45", "ask": "186.55", "open": "183.60", "high": "186.65", "low": "183.00", "close": "186.50", "average": "185.6355", "volume": "934404", "turnover": "173457786.55", "trades": "3187" }, { "date": "2024-11-14", "bid": "187.20", "ask": "187.30", "open": "187.00", "high": "187.35", "low": "184.60", "close": "186.95", "average": "186.4771", "volume": "639482", "turnover": "119248501.88", "trades": "3115" }, { "date": "2024-11-15", "bid": "180.90", "ask": "181.05", "open": "185.15", "high": "186.05", "low": "180.50", "close": "180.50", "average": "182.1794", "volume": "1716391", "turnover": "312672822.64", "trades": "5469" }, { "date": "2024-11-18", "bid": "172.15", "ask": "172.25", "open": "180.50", "high": "180.70", "low": "171.35", "close": "172.65", "average": "175.0237", "volume": "2447728", "turnover": "428554700.18", "trades": "8423" }, { "date": "2024-11-19", "bid": "171.30", "ask": "171.40", "open": "174.15", "high": "175.00", "low": "169.00", "close": "171.10", "average": "171.2091", "volume": "1964399", "turnover": "335895343.3", "trades": "4432" }, { "date": "2024-11-20", "bid": "166.60", "ask": "166.75", "open": "172.05", "high": "172.10", "low": "165.40", "close": "166.70", "average": "167.6796", "volume": "1507507", "turnover": "252774525.96", "trades": "5472" }, { "date": "2024-11-21", "bid": "165.60", "ask": "165.70", "open": "166.60", "high": "166.75", "low": "164.35", "close": "165.35", "average": "165.2781", "volume": "1097703", "turnover": "181444774.35", "trades": "3740" }, { "date": "2024-11-22", "bid": "167.85", "ask": "167.90", "open": "165.65", "high": "168.45", "low": "165.50", "close": "168.00", "average": "167.4471", "volume": "658957", "turnover": "110339336.93", "trades": "2739" }, { "date": "2024-11-25", "bid": "169.15", "ask": "169.25", "open": "169.15", "high": "169.95", "low": "167.40", "close": "168.90", "average": "168.779", "volume": "1151026", "turnover": "194267248.39", "trades": "3186" }, { "date": "2024-11-26", "bid": "167.05", "ask": "167.20", "open": "168.00", "high": "169.45", "low": "166.60", "close": "166.60", "average": "167.5023", "volume": "492970", "turnover": "82573579.9", "trades": "2147" }, { "date": "2024-11-27", "bid": "167.55", "ask": "167.65", "open": "167.00", "high": "168.45", "low": "166.70", "close": "167.80", "average": "167.6376", "volume": "561542", "turnover": "94135207.53", "trades": "2061" }, { "date": "2024-11-28", "bid": "171.55", "ask": "171.70", "open": "168.70", "high": "172.00", "low": "168.70", "close": "171.25", "average": "171.0221", "volume": "822811", "turnover": "140719082.02", "trades": "2867" }, { "date": "2024-11-29", "bid": "170.55", "ask": "170.65", "open": "171.25", "high": "171.50", "low": "168.30", "close": "170.45", "average": "170.3023", "volume": "743597", "turnover": "126632717.55", "trades": "2169" }, { "date": "2024-12-02", "bid": "172.00", "ask": "172.10", "open": "170.00", "high": "172.65", "low": "169.30", "close": "172.10", "average": "171.6915", "volume": "669662", "turnover": "114974371.83", "trades": "2385" }, { "date": "2024-12-03", "bid": "167.65", "ask": "167.80", "open": "170.90", "high": "171.20", "low": "166.75", "close": "168.20", "average": "168.6463", "volume": "1689133", "turnover": "284828766.68", "trades": "4650" }, { "date": "2024-12-04", "bid": "171.25", "ask": "171.35", "open": "168.30", "high": "171.65", "low": "168.10", "close": "170.95", "average": "170.3363", "volume": "1191339", "turnover": "202882999.13", "trades": "3858" }, { "date": "2024-12-05", "bid": "169.20", "ask": "169.30", "open": "170.95", "high": "172.00", "low": "168.60", "close": "169.05", "average": "169.9817", "volume": "801678", "turnover": "136271665.25", "trades": "2891" }, { "date": "2024-12-06", "bid": "170.85", "ask": "171.00", "open": "169.05", "high": "172.10", "low": "169.00", "close": "171.25", "average": "170.9946", "volume": "589808", "turnover": "100854077.6", "trades": "2214" }, { "date": "2024-12-09", "bid": "172.70", "ask": "172.85", "open": "171.45", "high": "173.90", "low": "171.45", "close": "173.90", "average": "173.31", "volume": "869416", "turnover": "150678511.97", "trades": "2684" }, { "date": "2024-12-10", "bid": "173.10", "ask": "173.20", "open": "173.05", "high": "174.50", "low": "166.55", "close": "173.15", "average": "172.1614", "volume": "1193380", "turnover": "205451695.7", "trades": "4342" }, { "date": "2024-12-11", "bid": "172.30", "ask": "172.45", "open": "172.00", "high": "173.60", "low": "171.00", "close": "172.25", "average": "172.4059", "volume": "505564", "turnover": "87162123.38", "trades": "2189" }, { "date": "2024-12-12", "bid": "172.30", "ask": "172.40", "open": "172.60", "high": "173.50", "low": "171.75", "close": "172.35", "average": "172.4943", "volume": "617407", "turnover": "106501931.13", "trades": "2464" }, { "date": "2024-12-13", "bid": "173.70", "ask": "173.80", "open": "172.30", "high": "175.20", "low": "172.20", "close": "173.40", "average": "173.757", "volume": "652362", "turnover": "113352491.51", "trades": "2676" }, { "date": "2024-12-16", "bid": "174.25", "ask": "174.35", "open": "175.20", "high": "176.00", "low": "171.90", "close": "174.05", "average": "173.8904", "volume": "797152", "turnover": "138617336.15", "trades": "2491" }, { "date": "2024-12-17", "bid": "172.15", "ask": "172.30", "open": "173.80", "high": "174.65", "low": "171.00", "close": "171.40", "average": "172.216", "volume": "701199", "turnover": "120758478.07", "trades": "2712" }, { "date": "2024-12-18", "bid": "175.20", "ask": "175.30", "open": "172.00", "high": "176.65", "low": "171.90", "close": "174.85", "average": "175.1457", "volume": "1092988", "turnover": "191435229.1", "trades": "3521" }, { "date": "2024-12-19", "bid": "173.65", "ask": "173.70", "open": "175.20", "high": "177.00", "low": "172.70", "close": "173.40", "average": "174.1689", "volume": "966240", "turnover": "168290055.74", "trades": "4156" }, { "date": "2024-12-20", "bid": "173.80", "ask": "173.90", "open": "172.30", "high": "175.05", "low": "171.10", "close": "174.05", "average": "173.6682", "volume": "2329596", "turnover": "404562717.2", "trades": "5377" }, { "date": "2024-12-23", "bid": "177.90", "ask": "178.00", "open": "173.80", "high": "178.50", "low": "171.90", "close": "178.50", "average": "176.9122", "volume": "1170273", "turnover": "207048621.59", "trades": "4310" }, { "date": "2024-12-27", "bid": "179.75", "ask": "179.85", "open": "178.80", "high": "180.25", "low": "177.90", "close": "180.15", "average": "179.7319", "volume": "711499", "turnover": "127877310.98", "trades": "2792" }, { "date": "2024-12-30", "bid": "181.65", "ask": "181.75", "open": "180.25", "high": "184.20", "low": "180.15", "close": "181.55", "average": "182.2809", "volume": "1001250", "turnover": "182508919.85", "trades": "3720" }, { "date": "2025-01-02", "bid": "183.15", "ask": "183.20", "open": "182.55", "high": "183.75", "low": "180.95", "close": "183.65", "average": "183.1474", "volume": "590709", "turnover": "108186689.96", "trades": "2353" }, { "date": "2025-01-03", "bid": "182.15", "ask": "182.20", "open": "183.20", "high": "183.40", "low": "181.15", "close": "181.55", "average": "182.2023", "volume": "554530", "turnover": "101039409.83", "trades": "2286" }, { "date": "2025-01-07", "bid": "183.75", "ask": "183.85", "open": "183.15", "high": "186.20", "low": "182.00", "close": "184.35", "average": "184.3765", "volume": "819046", "turnover": "151012990.4", "trades": "3308" }, { "date": "2025-01-08", "bid": "185.40", "ask": "185.50", "open": "184.00", "high": "186.05", "low": "183.50", "close": "185.30", "average": "184.9731", "volume": "622338", "turnover": "115115248.3", "trades": "2841" }, { "date": "2025-01-09", "bid": "186.10", "ask": "186.20", "open": "184.60", "high": "186.85", "low": "184.40", "close": "185.65", "average": "185.8691", "volume": "413824", "turnover": "76917089.95", "trades": "1625" }, { "date": "2025-01-10", "bid": "188.80", "ask": "188.90", "open": "186.20", "high": "191.60", "low": "185.85", "close": "188.60", "average": "189.1755", "volume": "849327", "turnover": "160677528.44", "trades": "3727" }, { "date": "2025-01-13", "bid": "187.10", "ask": "187.20", "open": "188.05", "high": "189.40", "low": "186.65", "close": "187.05", "average": "187.4346", "volume": "633729", "turnover": "118783001.1", "trades": "2965" }, { "date": "2025-01-14", "bid": "186.55", "ask": "186.70", "open": "188.55", "high": "190.10", "low": "186.35", "close": "186.70", "average": "188.2319", "volume": "1027813", "turnover": "193651630.55", "trades": "2631" }, { "date": "2025-01-15", "bid": "187.00", "ask": "187.10", "open": "187.35", "high": "190.20", "low": "182.70", "close": "187.85", "average": "187.491", "volume": "1179806", "turnover": "221247707.92", "trades": "4189" }, { "date": "2025-01-16", "bid": "190.80", "ask": "190.90", "open": "188.80", "high": "191.15", "low": "188.45", "close": "190.80", "average": "190.2118", "volume": "503378", "turnover": "95748404.4", "trades": "2085" }, { "date": "2025-01-17", "bid": "192.50", "ask": "192.60", "open": "191.40", "high": "193.65", "low": "190.20", "close": "192.70", "average": "192.4211", "volume": "1011705", "turnover": "194698827.5", "trades": "3659" }, { "date": "2025-01-20", "bid": "195.65", "ask": "195.80", "open": "195.30", "high": "197.75", "low": "193.25", "close": "195.10", "average": "195.2361", "volume": "996587", "turnover": "194401939.5", "trades": "3753" }, { "date": "2025-01-21", "bid": "196.95", "ask": "197.10", "open": "195.10", "high": "197.70", "low": "194.75", "close": "197.70", "average": "196.9082", "volume": "833534", "turnover": "164129306.05", "trades": "2771" }, { "date": "2025-01-22", "bid": "198.30", "ask": "198.40", "open": "197.70", "high": "201.00", "low": "197.70", "close": "198.60", "average": "199.0704", "volume": "931397", "turnover": "185413795.33", "trades": "3684" }, { "date": "2025-01-23", "bid": "198.60", "ask": "198.70", "open": "198.15", "high": "199.70", "low": "197.85", "close": "198.90", "average": "198.8587", "volume": "707037", "turnover": "140600622.84", "trades": "2643" }, { "date": "2025-01-24", "bid": "198.35", "ask": "198.40", "open": "200.30", "high": "202.20", "low": "196.65", "close": "198.00", "average": "198.9153", "volume": "921858", "turnover": "183371037.05", "trades": "3525" }, { "date": "2025-01-27", "bid": "201.60", "ask": "201.70", "open": "197.00", "high": "202.00", "low": "196.75", "close": "201.80", "average": "200.5346", "volume": "857999", "turnover": "172049619.01", "trades": "3661" }, { "date": "2025-01-28", "bid": "224.50", "ask": "224.70", "open": "221.20", "high": "226.30", "low": "216.60", "close": "224.20", "average": "222.2146", "volume": "3894740", "turnover": "865443713.75", "trades": "15315" }, { "date": "2025-01-29", "bid": "219.90", "ask": "220.20", "open": "224.90", "high": "226.10", "low": "218.10", "close": "220.80", "average": "220.8193", "volume": "1679272", "turnover": "370816381.7", "trades": "7305" }, { "date": "2025-01-30", "bid": "218.70", "ask": "219.00", "open": "220.90", "high": "221.60", "low": "217.50", "close": "219.00", "average": "218.865", "volume": "931101", "turnover": "203787330.4", "trades": "3891" }, { "date": "2025-01-31", "bid": "217.00", "ask": "217.20", "open": "218.70", "high": "219.30", "low": "215.80", "close": "218.10", "average": "217.5718", "volume": "860913", "turnover": "187309831.35", "trades": "3254" }, { "date": "2025-02-03", "bid": "213.70", "ask": "213.90", "open": "214.20", "high": "216.90", "low": "213.10", "close": "214.50", "average": "214.7137", "volume": "826570", "turnover": "177477312.9", "trades": "3300" }, { "date": "2025-02-04", "bid": "213.80", "ask": "214.00", "open": "213.90", "high": "214.80", "low": "211.70", "close": "214.50", "average": "213.7511", "volume": "779329", "turnover": "166576829.35", "trades": "2827" }, { "date": "2025-02-05", "bid": "214.20", "ask": "214.50", "open": "213.80", "high": "215.20", "low": "212.50", "close": "215.20", "average": "214.6391", "volume": "784901", "turnover": "168469753.4", "trades": "2542" }, { "date": "2025-02-06", "bid": "213.00", "ask": "213.30", "open": "216.00", "high": "216.80", "low": "211.90", "close": "213.30", "average": "213.6931", "volume": "781921", "turnover": "167091054.65", "trades": "2816" }, { "date": "2025-02-07", "bid": "212.00", "ask": "212.20", "open": "212.10", "high": "214.00", "low": "211.40", "close": "212.20", "average": "212.2223", "volume": "570556", "turnover": "121084834.2", "trades": "2231" }, { "date": "2025-02-10", "bid": "210.60", "ask": "210.80", "open": "212.20", "high": "213.10", "low": "210.20", "close": "211.60", "average": "211.5971", "volume": "625893", "turnover": "132435043.1", "trades": "2004" }, { "date": "2025-02-11", "bid": "211.90", "ask": "212.10", "open": "211.20", "high": "214.10", "low": "210.90", "close": "212.50", "average": "212.4862", "volume": "973429", "turnover": "206830398.8", "trades": "2316" }, { "date": "2025-02-12", "bid": "209.30", "ask": "209.50", "open": "212.60", "high": "212.80", "low": "207.80", "close": "209.60", "average": "210.1428", "volume": "1489050", "turnover": "312913733.64", "trades": "3125" }, { "date": "2025-02-13", "bid": "208.90", "ask": "209.10", "open": "209.90", "high": "210.80", "low": "208.00", "close": "210.30", "average": "209.6225", "volume": "1025733", "turnover": "215014820.2", "trades": "3098" }, { "date": "2025-02-14", "bid": "212.00", "ask": "212.10", "open": "210.60", "high": "212.40", "low": "208.80", "close": "212.30", "average": "211.114", "volume": "1307177", "turnover": "275963475.5", "trades": "2744" }, { "date": "2025-02-17", "bid": "211.70", "ask": "211.90", "open": "211.40", "high": "212.90", "low": "210.70", "close": "212.30", "average": "211.9031", "volume": "1158713", "turnover": "245513302.3", "trades": "2267" }, { "date": "2025-02-18", "bid": "211.60", "ask": "211.80", "open": "212.30", "high": "212.30", "low": "209.50", "close": "212.10", "average": "211.6103", "volume": "846763", "turnover": "179182990", "trades": "2444" }, { "date": "2025-02-19", "bid": "210.30", "ask": "210.50", "open": "212.10", "high": "213.10", "low": "209.50", "close": "210.70", "average": "211.3045", "volume": "900278", "turnover": "190044168.2", "trades": "2799" }, { "date": "2025-02-20", "bid": "215.90", "ask": "216.10", "open": "210.40", "high": "216.60", "low": "209.40", "close": "216.20", "average": "214.8454", "volume": "1182886", "turnover": "254128458.45", "trades": "3698" }, { "date": "2025-02-21", "bid": "220.20", "ask": "220.30", "open": "215.90", "high": "223.30", "low": "215.60", "close": "219.80", "average": "220.4197", "volume": "2786464", "turnover": "614921631.91", "trades": "6622" }, { "date": "2025-02-24", "bid": "221.10", "ask": "221.30", "open": "220.30", "high": "222.90", "low": "219.30", "close": "221.90", "average": "221.2325", "volume": "1150985", "turnover": "252855479.9", "trades": "3312" }, { "date": "2025-02-25", "bid": "218.60", "ask": "218.90", "open": "221.90", "high": "222.30", "low": "218.70", "close": "218.70", "average": "220.4007", "volume": "1577769", "turnover": "347746012.55", "trades": "3585" }, { "date": "2025-02-26", "bid": "216.70", "ask": "216.90", "open": "217.70", "high": "220.10", "low": "214.10", "close": "216.40", "average": "216.6091", "volume": "1336012", "turnover": "289333259.7", "trades": "4020" }, { "date": "2025-02-27", "bid": "214.10", "ask": "214.20", "open": "215.20", "high": "215.20", "low": "212.70", "close": "213.70", "average": "213.7787", "volume": "1298510", "turnover": "277591810.35", "trades": "3803" }, { "date": "2025-02-28", "bid": "212.10", "ask": "212.30", "open": "211.50", "high": "213.00", "low": "208.00", "close": "213.00", "average": "212.8798", "volume": "13193292", "turnover": "2807890426.95", "trades": "4630" }, { "date": "2025-03-03", "bid": "212.70", "ask": "212.90", "open": "213.00", "high": "214.70", "low": "211.50", "close": "212.50", "average": "212.7184", "volume": "1086132", "turnover": "231041338.5", "trades": "2733" }, { "date": "2025-03-04", "bid": "208.80", "ask": "209.00", "open": "210.80", "high": "210.80", "low": "207.30", "close": "208.60", "average": "208.679", "volume": "1234767", "turnover": "257670217.1", "trades": "3499" }, { "date": "2025-03-05", "bid": "218.30", "ask": "218.40", "open": "212.10", "high": "219.20", "low": "212.10", "close": "219.00", "average": "217.6794", "volume": "1486138", "turnover": "323500344.2", "trades": "5957" }, { "date": "2025-03-06", "bid": "219.00", "ask": "219.20", "open": "219.00", "high": "219.50", "low": "216.10", "close": "219.20", "average": "218.0734", "volume": "1045719", "turnover": "228043158.6", "trades": "3295" }, { "date": "2025-03-07", "bid": "216.20", "ask": "216.40", "open": "218.90", "high": "218.90", "low": "213.60", "close": "216.30", "average": "215.7946", "volume": "826038", "turnover": "178254097.7", "trades": "2496" }, { "date": "2025-03-10", "bid": "215.50", "ask": "215.70", "open": "217.70", "high": "218.30", "low": "214.90", "close": "214.90", "average": "215.9465", "volume": "758963", "turnover": "163897938.1", "trades": "2479" }, { "date": "2025-03-11", "bid": "213.20", "ask": "213.40", "open": "215.10", "high": "219.30", "low": "212.80", "close": "212.80", "average": "214.5208", "volume": "862419", "turnover": "185007343.9", "trades": "2524" }, { "date": "2025-03-12", "bid": "212.60", "ask": "212.80", "open": "214.00", "high": "214.70", "low": "210.40", "close": "212.90", "average": "212.7997", "volume": "730247", "turnover": "155396113.5", "trades": "2587" }, { "date": "2025-03-13", "bid": "217.50", "ask": "217.70", "open": "212.10", "high": "219.30", "low": "211.00", "close": "217.30", "average": "217.0847", "volume": "1066613", "turnover": "231571734.45", "trades": "3425" }, { "date": "2025-03-14", "bid": "223.50", "ask": "223.70", "open": "220.00", "high": "225.00", "low": "220.00", "close": "223.60", "average": "223.4666", "volume": "1337026", "turnover": "298991038.1", "trades": "3763" }, { "date": "2025-03-17", "bid": "223.50", "ask": "223.70", "open": "223.60", "high": "225.50", "low": "222.40", "close": "223.20", "average": "223.8055", "volume": "1008957", "turnover": "225812534.85", "trades": "2357" }, { "date": "2025-03-18", "bid": "222.60", "ask": "222.80", "open": "224.20", "high": "224.40", "low": "221.20", "close": "222.60", "average": "222.4395", "volume": "639143", "turnover": "142170402.05", "trades": "2149" }, { "date": "2025-03-19", "bid": "224.20", "ask": "224.40", "open": "222.60", "high": "224.40", "low": "221.60", "close": "224.40", "average": "223.8086", "volume": "750941", "turnover": "168034048.3", "trades": "2047" }, { "date": "2025-03-20", "bid": "222.50", "ask": "222.70", "open": "223.20", "high": "224.80", "low": "221.10", "close": "222.40", "average": "222.458", "volume": "572375", "turnover": "127329576.3", "trades": "2296" }, { "date": "2025-03-21", "bid": "221.00", "ask": "221.20", "open": "221.30", "high": "221.30", "low": "219.10", "close": "220.80", "average": "220.6807", "volume": "866098", "turnover": "191129385", "trades": "3137" }, { "date": "2025-03-24", "bid": "222.90", "ask": "223.00", "open": "222.10", "high": "224.30", "low": "220.70", "close": "223.00", "average": "222.8258", "volume": "878605", "turnover": "195559578.9", "trades": "2994" }, { "date": "2025-03-25", "bid": "224.60", "ask": "224.80", "open": "222.90", "high": "226.30", "low": "222.00", "close": "224.20", "average": "224.4809", "volume": "719936", "turnover": "161572416.19", "trades": "2838" }, { "date": "2025-03-26", "bid": "220.90", "ask": "221.00", "open": "225.80", "high": "225.80", "low": "221.00", "close": "221.20", "average": "222.1825", "volume": "705732", "turnover": "156806109.85", "trades": "2581" }, { "date": "2025-03-27", "bid": "219.60", "ask": "219.80", "open": "220.10", "high": "221.30", "low": "218.30", "close": "220.40", "average": "220.1537", "volume": "684224", "turnover": "150634384.9", "trades": "2285" }, { "date": "2025-03-28", "bid": "221.40", "ask": "221.60", "open": "220.00", "high": "224.00", "low": "220.00", "close": "221.40", "average": "221.7386", "volume": "571618", "turnover": "126749658.15", "trades": "2042" }, { "date": "2025-03-31", "bid": "216.40", "ask": "216.60", "open": "219.20", "high": "219.30", "low": "213.50", "close": "215.80", "average": "215.671", "volume": "1317388", "turnover": "284129859.89", "trades": "3096" }, { "date": "2025-04-01", "bid": "221.80", "ask": "221.90", "open": "216.80", "high": "222.60", "low": "215.30", "close": "222.60", "average": "220.5949", "volume": "1370724", "turnover": "302375511.2", "trades": "3228" }, { "date": "2025-04-02", "bid": "216.40", "ask": "216.50", "open": "219.80", "high": "219.80", "low": "208.50", "close": "217.40", "average": "214.5346", "volume": "2189909", "turnover": "469722306.5", "trades": "6428" }, { "date": "2025-04-03", "bid": "206.00", "ask": "206.20", "open": "213.00", "high": "216.50", "low": "203.70", "close": "205.40", "average": "208.8847", "volume": "2153452", "turnover": "449956304.7", "trades": "6456" }, { "date": "2025-04-04", "bid": "194.75", "ask": "195.00", "open": "204.40", "high": "207.00", "low": "191.70", "close": "194.50", "average": "196.7456", "volume": "1962588", "turnover": "386130932.9", "trades": "5526" }, { "date": "2025-04-07", "bid": "182.30", "ask": "182.60", "open": "180.90", "high": "192.65", "low": "179.55", "close": "181.75", "average": "183.8327", "volume": "2368297", "turnover": "435371341.76", "trades": "8419" }, { "date": "2025-04-08", "bid": "187.65", "ask": "187.75", "open": "184.95", "high": "190.75", "low": "184.50", "close": "188.20", "average": "187.8976", "volume": "1201184", "turnover": "225700011.45", "trades": "4079" }, { "date": "2025-04-09", "bid": "179.40", "ask": "179.60", "open": "180.05", "high": "182.90", "low": "177.25", "close": "178.80", "average": "179.6752", "volume": "1715211", "turnover": "308189469.51", "trades": "6275" }, { "date": "2025-04-10", "bid": "188.40", "ask": "188.55", "open": "195.50", "high": "198.05", "low": "188.05", "close": "188.90", "average": "191.9773", "volume": "1481454", "turnover": "284968813.02", "trades": "5133" }, { "date": "2025-04-11", "bid": "188.55", "ask": "188.65", "open": "190.20", "high": "190.20", "low": "184.65", "close": "189.65", "average": "188.2416", "volume": "921167", "turnover": "173401937.65", "trades": "3071" }, { "date": "2025-04-14", "bid": "194.85", "ask": "195.00", "open": "193.80", "high": "195.50", "low": "192.45", "close": "195.10", "average": "194.389", "volume": "627844", "turnover": "122045254.5", "trades": "2282" }, { "date": "2025-04-15", "bid": "197.05", "ask": "197.20", "open": "194.85", "high": "197.95", "low": "194.85", "close": "197.35", "average": "197.0029", "volume": "783725", "turnover": "154395645.78", "trades": "2010" }, { "date": "2025-04-16", "bid": "195.50", "ask": "195.60", "open": "196.30", "high": "196.30", "low": "193.55", "close": "195.90", "average": "195.24", "volume": "814623", "turnover": "159045910.75", "trades": "3045" }, { "date": "2025-04-17", "bid": "194.95", "ask": "195.15", "open": "194.85", "high": "195.30", "low": "193.50", "close": "194.15", "average": "194.2741", "volume": "647984", "turnover": "127309173.03", "trades": "1691" }, { "date": "2025-04-22", "bid": "182.20", "ask": "182.30", "open": "194.00", "high": "198.00", "low": "179.70", "close": "183.50", "average": "185.0395", "volume": "4275651", "turnover": "790669504.61", "trades": "15529" }, { "date": "2025-04-23", "bid": "182.60", "ask": "182.75", "open": "181.45", "high": "185.40", "low": "178.85", "close": "183.00", "average": "182.056", "volume": "2061636", "turnover": "375486701.16", "trades": "7992" }, { "date": "2025-04-24", "bid": "182.65", "ask": "182.80", "open": "182.65", "high": "184.20", "low": "181.10", "close": "182.45", "average": "182.8601", "volume": "1050456", "turnover": "192087086", "trades": "3462" }, { "date": "2025-04-25", "bid": "184.50", "ask": "184.60", "open": "183.65", "high": "186.35", "low": "183.65", "close": "184.45", "average": "184.4349", "volume": "1052986", "turnover": "194229504", "trades": "3455" }, { "date": "2025-04-28", "bid": "185.25", "ask": "185.30", "open": "184.85", "high": "186.80", "low": "184.60", "close": "184.60", "average": "185.248", "volume": "620641", "turnover": "114978010.45", "trades": "2291" }, { "date": "2025-04-29", "bid": "184.45", "ask": "184.55", "open": "185.30", "high": "186.95", "low": "184.00", "close": "185.05", "average": "185.1787", "volume": "1048528", "turnover": "194166961.15", "trades": "2744" }, { "date": "2025-04-30", "bid": "187.00", "ask": "187.20", "open": "185.40", "high": "187.70", "low": "184.80", "close": "186.20", "average": "186.2096", "volume": "661525", "turnover": "123171764.65", "trades": "1939" }, { "date": "2025-05-02", "bid": "187.40", "ask": "187.60", "open": "187.00", "high": "188.50", "low": "186.30", "close": "187.60", "average": "187.5223", "volume": "812731", "turnover": "152405806.41", "trades": "2498" }, { "date": "2025-05-05", "bid": "186.60", "ask": "186.70", "open": "189.05", "high": "189.05", "low": "185.40", "close": "186.75", "average": "186.6153", "volume": "674247", "turnover": "125824496.79", "trades": "2239" }, { "date": "2025-05-06", "bid": "184.05", "ask": "184.15", "open": "186.70", "high": "186.75", "low": "182.70", "close": "184.20", "average": "184.1543", "volume": "983242", "turnover": "181069615.32", "trades": "3473" }, { "date": "2025-05-07", "bid": "181.85", "ask": "181.95", "open": "183.75", "high": "184.20", "low": "181.10", "close": "181.65", "average": "181.9576", "volume": "805992", "turnover": "146656266.94", "trades": "2695" }, { "date": "2025-05-08", "bid": "185.25", "ask": "185.40", "open": "182.50", "high": "185.75", "low": "181.65", "close": "185.75", "average": "184.8225", "volume": "746714", "turnover": "138009130.25", "trades": "2490" }, { "date": "2025-05-09", "bid": "185.65", "ask": "185.75", "open": "186.95", "high": "187.15", "low": "185.40", "close": "186.15", "average": "186.1663", "volume": "810512", "turnover": "150889472.31", "trades": "2075" }, { "date": "2025-05-12", "bid": "193.15", "ask": "193.30", "open": "187.05", "high": "194.50", "low": "187.05", "close": "194.50", "average": "193.0304", "volume": "1084616", "turnover": "209363624.75", "trades": "2885" }, { "date": "2025-05-13", "bid": "193.65", "ask": "193.80", "open": "193.75", "high": "196.35", "low": "192.90", "close": "193.85", "average": "194.0563", "volume": "963639", "turnover": "187005347.77", "trades": "2756" }, { "date": "2025-05-14", "bid": "191.70", "ask": "191.80", "open": "193.20", "high": "195.75", "low": "191.40", "close": "191.90", "average": "192.8286", "volume": "794708", "turnover": "153243385.29", "trades": "2780" }, { "date": "2025-05-15", "bid": "191.95", "ask": "192.05", "open": "190.65", "high": "192.80", "low": "189.40", "close": "192.45", "average": "192.0144", "volume": "553916", "turnover": "106351150.01", "trades": "1661" }, { "date": "2025-05-16", "bid": "193.70", "ask": "193.85", "open": "192.45", "high": "194.55", "low": "191.75", "close": "194.00", "average": "193.8533", "volume": "686507", "turnover": "133082354.5", "trades": "2794" }, { "date": "2025-05-19", "bid": "193.55", "ask": "193.70", "open": "193.85", "high": "194.10", "low": "191.60", "close": "193.80", "average": "193.2093", "volume": "598545", "turnover": "114739928.01", "trades": "1651" }, { "date": "2025-05-20", "bid": "194.85", "ask": "194.95", "open": "194.60", "high": "195.90", "low": "192.90", "close": "195.25", "average": "194.9993", "volume": "530869", "turnover": "103518411.17", "trades": "1768" }, { "date": "2025-05-21", "bid": "193.10", "ask": "193.30", "open": "194.85", "high": "194.85", "low": "192.00", "close": "192.65", "average": "192.8308", "volume": "536193", "turnover": "103398278.33", "trades": "1374" }, { "date": "2025-05-22", "bid": "188.75", "ask": "188.90", "open": "192.30", "high": "192.40", "low": "188.10", "close": "188.25", "average": "188.9263", "volume": "690041", "turnover": "130368555.48", "trades": "2079" }, { "date": "2025-05-23", "bid": "183.05", "ask": "183.20", "open": "188.90", "high": "191.60", "low": "179.45", "close": "183.05", "average": "182.8876", "volume": "1521809", "turnover": "278331170.42", "trades": "5583" }, { "date": "2025-05-26", "bid": "186.80", "ask": "186.90", "open": "186.00", "high": "187.95", "low": "185.30", "close": "186.75", "average": "186.5359", "volume": "302250", "turnover": "56378661.7", "trades": "1246" }, { "date": "2025-05-27", "bid": "187.00", "ask": "187.10", "open": "187.90", "high": "187.95", "low": "185.90", "close": "187.05", "average": "187.153", "volume": "351097", "turnover": "65709491.08", "trades": "1719" }, { "date": "2025-05-28", "bid": "185.60", "ask": "185.75", "open": "186.65", "high": "186.85", "low": "185.05", "close": "186.30", "average": "186.1075", "volume": "274504", "turnover": "51086587.02", "trades": "1072" }, { "date": "2025-05-30", "bid": "184.75", "ask": "184.85", "open": "185.60", "high": "186.50", "low": "184.35", "close": "185.00", "average": "185.0814", "volume": "637238", "turnover": "117940276.58", "trades": "1897" }, { "date": "2025-06-02", "bid": "182.35", "ask": "182.45", "open": "183.95", "high": "184.65", "low": "180.70", "close": "182.05", "average": "182.2739", "volume": "889992", "turnover": "162229056.19", "trades": "2369" }, { "date": "2025-06-03", "bid": "182.75", "ask": "182.85", "open": "182.80", "high": "184.40", "low": "181.00", "close": "183.10", "average": "182.5933", "volume": "586943", "turnover": "107161574.86", "trades": "2324" }, { "date": "2025-06-04", "bid": "185.75", "ask": "185.85", "open": "184.05", "high": "186.20", "low": "183.35", "close": "185.95", "average": "185.5128", "volume": "524403", "turnover": "97282955.6", "trades": "1568" }, { "date": "2025-06-05", "bid": "189.60", "ask": "189.75", "open": "186.00", "high": "190.00", "low": "186.00", "close": "189.65", "average": "189.1184", "volume": "687431", "turnover": "129998184.6", "trades": "2358" }, { "date": "2025-06-09", "bid": "189.45", "ask": "189.55", "open": "189.50", "high": "191.00", "low": "188.45", "close": "189.80", "average": "189.8132", "volume": "438604", "turnover": "83250070.79", "trades": "1370" }, { "date": "2025-06-10", "bid": "190.55", "ask": "190.70", "open": "190.00", "high": "190.95", "low": "189.55", "close": "190.75", "average": "190.5748", "volume": "531492", "turnover": "101278793.94", "trades": "1545" }, { "date": "2025-06-11", "bid": "190.85", "ask": "190.95", "open": "190.75", "high": "192.00", "low": "189.65", "close": "191.05", "average": "191.0121", "volume": "536185", "turnover": "102417954.47", "trades": "1639" }, { "date": "2025-06-12", "bid": "188.40", "ask": "188.50", "open": "189.35", "high": "190.60", "low": "187.70", "close": "187.75", "average": "188.2531", "volume": "719799", "turnover": "135505093.5", "trades": "2398" }, { "date": "2025-06-13", "bid": "184.95", "ask": "185.10", "open": "183.90", "high": "186.10", "low": "183.90", "close": "184.70", "average": "184.7434", "volume": "868968", "turnover": "160535888.04", "trades": "2021" }, { "date": "2025-06-16", "bid": "188.45", "ask": "188.55", "open": "184.50", "high": "189.85", "low": "182.65", "close": "188.00", "average": "187.0059", "volume": "701335", "turnover": "131171515.26", "trades": "2235" }, { "date": "2025-06-17", "bid": "183.90", "ask": "184.05", "open": "186.85", "high": "187.85", "low": "183.90", "close": "183.90", "average": "184.7891", "volume": "511163", "turnover": "94458317.83", "trades": "2026" }, { "date": "2025-06-18", "bid": "183.80", "ask": "183.90", "open": "183.35", "high": "184.35", "low": "181.75", "close": "184.10", "average": "183.3619", "volume": "520383", "turnover": "95410482.44", "trades": "1659" }, { "date": "2025-06-19", "bid": "182.95", "ask": "183.10", "open": "182.35", "high": "183.85", "low": "181.50", "close": "182.75", "average": "182.7503", "volume": "525968", "turnover": "96120997.65", "trades": "1733" }, { "date": "2025-06-23", "bid": "182.10", "ask": "182.15", "open": "181.05", "high": "182.65", "low": "178.45", "close": "182.60", "average": "181.6251", "volume": "769699", "turnover": "139693674.63", "trades": "1928" }, { "date": "2025-06-24", "bid": "186.15", "ask": "186.25", "open": "187.00", "high": "189.20", "low": "185.70", "close": "186.00", "average": "186.8342", "volume": "797449", "turnover": "149001707.37", "trades": "2194" }, { "date": "2025-06-25", "bid": "185.55", "ask": "185.60", "open": "187.85", "high": "187.85", "low": "185.10", "close": "185.70", "average": "185.9427", "volume": "502832", "turnover": "93498541.01", "trades": "1613" }, { "date": "2025-06-26", "bid": "184.25", "ask": "184.30", "open": "185.75", "high": "186.50", "low": "183.10", "close": "184.35", "average": "184.5506", "volume": "396191", "turnover": "73117809.95", "trades": "1684" }, { "date": "2025-06-27", "bid": "187.65", "ask": "187.75", "open": "186.90", "high": "188.10", "low": "185.50", "close": "188.10", "average": "187.4931", "volume": "506197", "turnover": "94898109.26", "trades": "1565" }, { "date": "2025-06-30", "bid": "187.70", "ask": "187.80", "open": "188.10", "high": "189.70", "low": "186.95", "close": "189.70", "average": "189.4711", "volume": "1773418", "turnover": "336054168.63", "trades": "1821" }, { "date": "2025-07-01", "bid": "189.20", "ask": "189.30", "open": "189.95", "high": "189.95", "low": "186.30", "close": "189.35", "average": "188.9534", "volume": "466242", "turnover": "88095776.38", "trades": "1695" }, { "date": "2025-07-02", "bid": "194.20", "ask": "194.35", "open": "189.85", "high": "195.60", "low": "188.30", "close": "194.65", "average": "193.4413", "volume": "1000933", "turnover": "193882436.09", "trades": "1684" }, { "date": "2025-07-03", "bid": "194.55", "ask": "194.65", "open": "195.00", "high": "196.90", "low": "193.95", "close": "193.95", "average": "194.5215", "volume": "415893", "turnover": "80937987.84", "trades": "1378" }, { "date": "2025-07-04", "bid": "193.35", "ask": "193.55", "open": "193.00", "high": "194.25", "low": "191.30", "close": "192.70", "average": "192.7301", "volume": "305007", "turnover": "58783155.55", "trades": "869" }, { "date": "2025-07-07", "bid": "190.05", "ask": "190.15", "open": "191.85", "high": "191.85", "low": "188.35", "close": "190.00", "average": "190.2215", "volume": "262287", "turnover": "49902421.4", "trades": "1235" }, { "date": "2025-07-08", "bid": "192.70", "ask": "193.10", "open": "190.00", "high": "193.50", "low": "188.15", "close": "193.20", "average": "191.7597", "volume": "686177", "turnover": "131435199.19", "trades": "1441" }, { "date": "2025-07-09", "bid": "192.75", "ask": "192.85", "open": "193.10", "high": "196.60", "low": "192.40", "close": "192.40", "average": "193.513", "volume": "359880", "turnover": "69676749.06", "trades": "1304" }, { "date": "2025-07-10", "bid": "192.60", "ask": "192.80", "open": "193.05", "high": "195.05", "low": "191.70", "close": "193.00", "average": "192.9548", "volume": "532201", "turnover": "102707854.03", "trades": "1471" }, { "date": "2025-07-11", "bid": "187.05", "ask": "187.25", "open": "192.00", "high": "192.00", "low": "187.05", "close": "187.30", "average": "188.0796", "volume": "482718", "turnover": "90797528.05", "trades": "1602" }, { "date": "2025-07-14", "bid": "187.40", "ask": "187.55", "open": "186.50", "high": "188.35", "low": "185.50", "close": "188.35", "average": "188.0386", "volume": "351518", "turnover": "66089072.87", "trades": "1282" }, { "date": "2025-07-15", "bid": "187.65", "ask": "187.80", "open": "189.00", "high": "190.20", "low": "187.65", "close": "188.15", "average": "188.4898", "volume": "327974", "turnover": "61856004", "trades": "986" }, { "date": "2025-07-16", "bid": "186.45", "ask": "186.60", "open": "187.40", "high": "189.90", "low": "186.10", "close": "186.65", "average": "187.4074", "volume": "317494", "turnover": "59511417.3", "trades": "1120" }, { "date": "2025-07-17", "bid": "189.15", "ask": "189.30", "open": "188.00", "high": "189.60", "low": "187.70", "close": "189.40", "average": "189.2284", "volume": "458236", "turnover": "86709484.57", "trades": "1279" }, { "date": "2025-07-18", "bid": "201.30", "ask": "201.60", "open": "199.30", "high": "205.10", "low": "196.85", "close": "200.80", "average": "201.5476", "volume": "1775057", "turnover": "357871458.55", "trades": "6575" }, { "date": "2025-07-21", "bid": "188.75", "ask": "188.95", "open": "200.40", "high": "200.40", "low": "188.15", "close": "189.15", "average": "191.1389", "volume": "2116119", "turnover": "404664314.96", "trades": "8483" }, { "date": "2025-07-22", "bid": "188.05", "ask": "188.15", "open": "189.80", "high": "190.40", "low": "186.60", "close": "188.80", "average": "188.5754", "volume": "799471", "turnover": "150757451.34", "trades": "2870" }, { "date": "2025-07-23", "bid": "193.85", "ask": "193.95", "open": "190.05", "high": "196.35", "low": "189.80", "close": "193.80", "average": "194.0903", "volume": "866636", "turnover": "168230183.19", "trades": "2212" }, { "date": "2025-07-24", "bid": "201.20", "ask": "201.40", "open": "197.00", "high": "202.50", "low": "196.60", "close": "200.30", "average": "200.4705", "volume": "890910", "turnover": "178613340.29", "trades": "2691" }, { "date": "2025-07-25", "bid": "200.10", "ask": "200.20", "open": "200.40", "high": "201.60", "low": "198.05", "close": "201.60", "average": "201.0636", "volume": "528946", "turnover": "106337992.29", "trades": "1556" }, { "date": "2025-07-28", "bid": "197.25", "ask": "197.40", "open": "204.00", "high": "205.50", "low": "196.70", "close": "197.80", "average": "198.8558", "volume": "501044", "turnover": "99729464.64", "trades": "1869" }, { "date": "2025-07-29", "bid": "196.60", "ask": "196.75", "open": "198.55", "high": "199.00", "low": "196.10", "close": "196.65", "average": "197.2643", "volume": "325902", "turnover": "64289995.78", "trades": "1558" }, { "date": "2025-07-30", "bid": "195.50", "ask": "195.60", "open": "196.00", "high": "197.45", "low": "195.20", "close": "195.85", "average": "195.9709", "volume": "378126", "turnover": "74100704.73", "trades": "1623" }, { "date": "2025-07-31", "bid": "193.80", "ask": "193.85", "open": "196.15", "high": "196.50", "low": "193.10", "close": "193.10", "average": "193.7853", "volume": "390174", "turnover": "75638934.84", "trades": "1586" }, { "date": "2025-08-01", "bid": "189.10", "ask": "189.45", "open": "191.00", "high": "191.65", "low": "188.50", "close": "189.50", "average": "189.527", "volume": "389424", "turnover": "73811204.41", "trades": "1546" }, { "date": "2025-08-04", "bid": "191.30", "ask": "191.40", "open": "190.65", "high": "192.60", "low": "190.10", "close": "190.45", "average": "190.6742", "volume": "729354", "turnover": "139099562.88", "trades": "1857" }, { "date": "2025-08-05", "bid": "192.40", "ask": "192.55", "open": "192.20", "high": "193.35", "low": "190.50", "close": "192.40", "average": "192.2958", "volume": "337483", "turnover": "64899827.78", "trades": "1306" }, { "date": "2025-08-06", "bid": "190.75", "ask": "190.90", "open": "193.25", "high": "193.75", "low": "190.40", "close": "191.45", "average": "192.0651", "volume": "510442", "turnover": "98037823.4", "trades": "1570" }, { "date": "2025-08-07", "bid": "194.45", "ask": "194.60", "open": "190.75", "high": "195.70", "low": "190.75", "close": "194.85", "average": "194.4102", "volume": "382048", "turnover": "74204817.73", "trades": "1348" }, { "date": "2025-08-08", "bid": "197.70", "ask": "197.90", "open": "194.65", "high": "197.85", "low": "194.65", "close": "197.75", "average": "197.3167", "volume": "322036", "turnover": "63528560.42", "trades": "997" }, { "date": "2025-08-11", "bid": "198.05", "ask": "198.20", "open": "199.00", "high": "200.00", "low": "197.975", "close": "198.65", "average": "198.7316", "volume": "445061", "turnover": "88448068.63", "trades": "1522" }, { "date": "2025-08-12", "bid": "200.00", "ask": "200.20", "open": "199.50", "high": "201.30", "low": "198.10", "close": "199.75", "average": "199.8726", "volume": "582301", "turnover": "116381409.65", "trades": "1077" }, { "date": "2025-08-13", "bid": "201.30", "ask": "201.50", "open": "198.40", "high": "201.80", "low": "198.40", "close": "201.80", "average": "200.787", "volume": "392760", "turnover": "78847498.05", "trades": "1629" }, { "date": "2025-08-14", "bid": "200.90", "ask": "201.00", "open": "201.00", "high": "202.00", "low": "200.20", "close": "201.80", "average": "201.5845", "volume": "374814", "turnover": "75554878.34", "trades": "985" }, { "date": "2025-08-15", "bid": "205.10", "ask": "205.20", "open": "201.80", "high": "206.10", "low": "201.80", "close": "205.10", "average": "204.969", "volume": "440318", "turnover": "90244624.95", "trades": "1566" }, { "date": "2025-08-18", "bid": "204.50", "ask": "204.70", "open": "205.20", "high": "206.30", "low": "203.60", "close": "204.60", "average": "204.6669", "volume": "336997", "turnover": "68930694.65", "trades": "1022" }, { "date": "2025-08-19", "bid": "206.50", "ask": "206.60", "open": "206.20", "high": "207.50", "low": "204.30", "close": "206.20", "average": "206.134", "volume": "414675", "turnover": "85478343.84", "trades": "1228" }, { "date": "2025-08-20", "bid": "206.70", "ask": "207.00", "open": "205.70", "high": "207.40", "low": "204.30", "close": "207.20", "average": "206.5256", "volume": "255731", "turnover": "52811714.35", "trades": "990" }, { "date": "2025-08-21", "bid": "204.50", "ask": "204.70", "open": "207.20", "high": "207.70", "low": "204.10", "close": "205.00", "average": "205.1434", "volume": "275465", "turnover": "56509772.7", "trades": "933" }, { "date": "2025-08-22", "bid": "207.80", "ask": "207.90", "open": "204.70", "high": "208.50", "low": "204.50", "close": "208.40", "average": "207.6402", "volume": "293934", "turnover": "61019658.4", "trades": "1085" }, { "date": "2025-08-25", "bid": "207.20", "ask": "207.60", "open": "207.50", "high": "208.50", "low": "206.70", "close": "207.70", "average": "207.6727", "volume": "428477", "turnover": "88982416.1", "trades": "887" }, { "date": "2025-08-26", "bid": "209.40", "ask": "209.90", "open": "207.20", "high": "211.80", "low": "206.00", "close": "209.70", "average": "210.1524", "volume": "1213029", "turnover": "254910766.5", "trades": "1654" }, { "date": "2025-08-27", "bid": "207.00", "ask": "207.20", "open": "209.40", "high": "210.70", "low": "206.50", "close": "206.50", "average": "207.4175", "volume": "512234", "turnover": "106278598.05", "trades": "912" }, { "date": "2025-08-28", "bid": "206.30", "ask": "206.50", "open": "207.00", "high": "211.50", "low": "206.20", "close": "206.20", "average": "208.2622", "volume": "861018", "turnover": "179746978.45", "trades": "1757" }, { "date": "2025-08-29", "bid": "207.80", "ask": "207.90", "open": "205.60", "high": "209.30", "low": "204.30", "close": "207.20", "average": "206.6923", "volume": "403911", "turnover": "83488149.34", "trades": "965" }, { "date": "2025-09-01", "bid": "209.80", "ask": "210.00", "open": "208.20", "high": "210.00", "low": "207.60", "close": "209.60", "average": "209.4021", "volume": "326911", "turnover": "68453816.34", "trades": "985" }, { "date": "2025-09-02", "bid": "205.10", "ask": "205.40", "open": "209.60", "high": "209.80", "low": "204.20", "close": "204.40", "average": "205.9624", "volume": "496620", "turnover": "102341577.35", "trades": "2092" }, { "date": "2025-09-03", "bid": "204.60", "ask": "204.90", "open": "205.80", "high": "207.70", "low": "203.60", "close": "204.70", "average": "204.8704", "volume": "466117", "turnover": "95479557.9", "trades": "1017" }, { "date": "2025-09-04", "bid": "208.50", "ask": "208.80", "open": "204.60", "high": "209.00", "low": "204.60", "close": "209.00", "average": "208.5883", "volume": "343828", "turnover": "71705820.05", "trades": "1170" }, { "date": "2025-09-05", "bid": "209.40", "ask": "209.50", "open": "209.60", "high": "211.50", "low": "209.00", "close": "209.80", "average": "209.9345", "volume": "430189", "turnover": "90318663.85", "trades": "1498" }, { "date": "2025-09-08", "bid": "212.30", "ask": "212.60", "open": "209.80", "high": "212.60", "low": "208.80", "close": "212.60", "average": "211.6293", "volume": "268846", "turnover": "56872623.7", "trades": "1073" }, { "date": "2025-09-09", "bid": "212.80", "ask": "213.00", "open": "212.60", "high": "214.60", "low": "209.90", "close": "212.30", "average": "212.0661", "volume": "368223", "turnover": "78098335.45", "trades": "1080" }, { "date": "2025-09-10", "bid": "211.50", "ask": "211.70", "open": "212.40", "high": "215.00", "low": "210.70", "close": "210.70", "average": "212.259", "volume": "392046", "turnover": "83249146.9", "trades": "1648" }, { "date": "2025-09-11", "bid": "212.50", "ask": "212.70", "open": "211.60", "high": "213.80", "low": "210.50", "close": "212.50", "average": "212.3178", "volume": "306768", "turnover": "65133559.1", "trades": "1019" }, { "date": "2025-09-12", "bid": "211.70", "ask": "211.90", "open": "212.90", "high": "214.90", "low": "211.70", "close": "211.80", "average": "212.4146", "volume": "309739", "turnover": "65822015.45", "trades": "1267" }, { "date": "2025-09-15", "bid": "212.00", "ask": "212.10", "open": "212.00", "high": "214.90", "low": "211.80", "close": "211.90", "average": "212.4436", "volume": "243838", "turnover": "51805226.25", "trades": "978" }, { "date": "2025-09-16", "bid": "211.70", "ask": "211.80", "open": "212.10", "high": "213.70", "low": "210.20", "close": "211.30", "average": "211.4201", "volume": "316333", "turnover": "66879592.05", "trades": "959" }, { "date": "2025-09-17", "bid": "211.10", "ask": "211.30", "open": "211.30", "high": "212.30", "low": "209.50", "close": "211.00", "average": "211.1422", "volume": "322247", "turnover": "68056908.3", "trades": "1148" }, { "date": "2025-09-18", "bid": "210.80", "ask": "211.00", "open": "211.10", "high": "212.90", "low": "209.80", "close": "211.00", "average": "211.1501", "volume": "343784", "turnover": "72592774.3", "trades": "923" }, { "date": "2025-09-19", "bid": "211.80", "ask": "211.90", "open": "211.00", "high": "212.70", "low": "209.70", "close": "210.80", "average": "211.0509", "volume": "515403", "turnover": "108785957.75", "trades": "1877" }, { "date": "2025-09-22", "bid": "213.10", "ask": "213.40", "open": "211.00", "high": "214.40", "low": "210.60", "close": "213.20", "average": "213.0532", "volume": "452346", "turnover": "96267251.15", "trades": "1172" }, { "date": "2025-09-23", "bid": "213.90", "ask": "214.00", "open": "213.00", "high": "214.40", "low": "211.50", "close": "214.40", "average": "214.147", "volume": "315399", "turnover": "67540321.3", "trades": "824" }, { "date": "2025-09-24", "bid": "209.80", "ask": "210.00", "open": "213.80", "high": "213.80", "low": "208.80", "close": "209.70", "average": "209.9057", "volume": "635655", "turnover": "133440407.95", "trades": "1427" }, { "date": "2025-09-25", "bid": "200.30", "ask": "200.60", "open": "209.00", "high": "209.00", "low": "198.00", "close": "199.45", "average": "201.9226", "volume": "1467685", "turnover": "296365890.95", "trades": "3732" }, { "date": "2025-09-26", "bid": "202.00", "ask": "202.10", "open": "200.00", "high": "202.10", "low": "197.00", "close": "201.50", "average": "200.3166", "volume": "412804", "turnover": "82662935.09", "trades": "1881" }, { "date": "2025-09-29", "bid": "202.20", "ask": "202.40", "open": "203.10", "high": "204.50", "low": "200.00", "close": "202.50", "average": "202.4147", "volume": "510375", "turnover": "103159311.7", "trades": "1379" }, { "date": "2025-09-30", "bid": "201.60", "ask": "201.90", "open": "202.10", "high": "202.60", "low": "200.40", "close": "202.50", "average": "202.132", "volume": "433111", "turnover": "87516773.15", "trades": "1293" }, { "date": "2025-10-01", "bid": "205.60", "ask": "205.70", "open": "201.80", "high": "206.00", "low": "201.50", "close": "206.00", "average": "204.3919", "volume": "826400", "turnover": "168792919.85", "trades": "1615" }, { "date": "2025-10-02", "bid": "207.50", "ask": "207.70", "open": "207.90", "high": "212.10", "low": "206.70", "close": "207.50", "average": "208.76", "volume": "347585", "turnover": "72579220", "trades": "1702" }, { "date": "2025-10-03", "bid": "211.20", "ask": "211.40", "open": "207.60", "high": "212.80", "low": "207.60", "close": "211.30", "average": "211.2243", "volume": "346364", "turnover": "73159014", "trades": "1365" }, { "date": "2025-10-06", "bid": "213.90", "ask": "214.00", "open": "211.40", "high": "215.30", "low": "211.20", "close": "213.40", "average": "213.7865", "volume": "363042", "turnover": "77593936.59", "trades": "1460" }, { "date": "2025-10-07", "bid": "213.20", "ask": "213.40", "open": "213.40", "high": "214.90", "low": "212.10", "close": "213.20", "average": "213.3656", "volume": "314838", "turnover": "67173747.25", "trades": "1122" }, { "date": "2025-10-08", "bid": "211.70", "ask": "212.00", "open": "212.30", "high": "213.60", "low": "210.70", "close": "211.60", "average": "211.6196", "volume": "228448", "turnover": "48344625.35", "trades": "1125" }, { "date": "2025-10-09", "bid": "209.80", "ask": "210.10", "open": "211.60", "high": "212.30", "low": "209.30", "close": "210.10", "average": "210.4051", "volume": "356147", "turnover": "74931565.05", "trades": "1374" }, { "date": "2025-10-10", "bid": "206.70", "ask": "206.90", "open": "211.40", "high": "214.50", "low": "206.60", "close": "206.60", "average": "209.7341", "volume": "454835", "turnover": "95380818.15", "trades": "2223" }, { "date": "2025-10-13", "bid": "207.70", "ask": "208.00", "open": "207.00", "high": "209.80", "low": "206.40", "close": "207.40", "average": "207.5238", "volume": "397083", "turnover": "82405843.75", "trades": "1664" }, { "date": "2025-10-14", "bid": "206.20", "ask": "206.40", "open": "207.50", "high": "207.50", "low": "204.90", "close": "206.10", "average": "206.0584", "volume": "450646", "turnover": "92858426.85", "trades": "1274" }, { "date": "2025-10-15", "bid": "208.70", "ask": "209.00", "open": "209.00", "high": "209.70", "low": "207.50", "close": "208.20", "average": "208.3509", "volume": "622539", "turnover": "130009882.5", "trades": "1227" }, { "date": "2025-10-16", "bid": "212.80", "ask": "213.00", "open": "209.90", "high": "214.40", "low": "209.60", "close": "213.50", "average": "213.0726", "volume": "435524", "turnover": "92784515.25", "trades": "1551" }, { "date": "2025-10-17", "bid": "214.50", "ask": "214.60", "open": "212.60", "high": "215.60", "low": "211.30", "close": "214.40", "average": "214.3712", "volume": "373943", "turnover": "80157696.84", "trades": "1819" }, { "date": "2025-10-20", "bid": "217.00", "ask": "217.20", "open": "215.50", "high": "218.50", "low": "214.10", "close": "216.90", "average": "216.3106", "volume": "663667", "turnover": "142922146.5", "trades": "2010" }, { "date": "2025-10-21", "bid": "223.10", "ask": "223.30", "open": "230.00", "high": "231.60", "low": "218.90", "close": "222.80", "average": "223.5127", "volume": "1833200", "turnover": "409650258.7", "trades": "5983" }, { "date": "2025-10-22", "bid": "223.10", "ask": "223.30", "open": "222.30", "high": "224.40", "low": "218.80", "close": "224.30", "average": "223.0356", "volume": "715245", "turnover": "159479808.25", "trades": "2736" }, { "date": "2025-10-23", "bid": "225.10", "ask": "225.20", "open": "224.70", "high": "225.80", "low": "220.10", "close": "225.00", "average": "224.1998", "volume": "527399", "turnover": "118229590.4", "trades": "2001" }, { "date": "2025-10-24", "bid": "222.20", "ask": "222.50", "open": "225.30", "high": "227.00", "low": "222.00", "close": "222.70", "average": "223.2325", "volume": "465526", "turnover": "103922601.05", "trades": "1597" }, { "date": "2025-10-27", "bid": "222.60", "ask": "222.80", "open": "222.70", "high": "223.00", "low": "219.60", "close": "222.90", "average": "222.503", "volume": "502827", "turnover": "111864779.05", "trades": "1656" }, { "date": "2025-10-28", "bid": "222.80", "ask": "222.90", "open": "222.60", "high": "224.10", "low": "222.20", "close": "223.20", "average": "223.2503", "volume": "435334", "turnover": "97188142.25", "trades": "1348" }, { "date": "2025-10-29", "bid": "224.70", "ask": "224.90", "open": "222.90", "high": "225.10", "low": "222.70", "close": "224.90", "average": "224.7031", "volume": "388938", "turnover": "87389120.7", "trades": "1196" }, { "date": "2025-10-30", "bid": "224.60", "ask": "224.70", "open": "224.70", "high": "225.70", "low": "223.80", "close": "225.00", "average": "225.034", "volume": "464495", "turnover": "104522825.05", "trades": "1450" }, { "date": "2025-10-31", "bid": "223.20", "ask": "223.40", "open": "224.30", "high": "225.00", "low": "223.00", "close": "223.30", "average": "223.3898", "volume": "222500", "turnover": "49704905.75", "trades": "561" }, { "date": "2025-11-03", "bid": "221.40", "ask": "221.70", "open": "222.70", "high": "225.20", "low": "221.50", "close": "222.20", "average": "222.5615", "volume": "376995", "turnover": "83914768.9", "trades": "1790" }, { "date": "2025-11-04", "bid": "222.20", "ask": "222.50", "open": "220.90", "high": "222.50", "low": "218.40", "close": "221.50", "average": "221.2612", "volume": "404900", "turnover": "89578657.1", "trades": "1369" }, { "date": "2025-11-05", "bid": "218.60", "ask": "218.80", "open": "219.70", "high": "221.10", "low": "218.30", "close": "219.10", "average": "219.3169", "volume": "316014", "turnover": "69308553.05", "trades": "1212" }, { "date": "2025-11-06", "bid": "217.40", "ask": "217.80", "open": "219.00", "high": "219.30", "low": "216.80", "close": "218.30", "average": "218.1892", "volume": "273306", "turnover": "59630609", "trades": "978" }, { "date": "2025-11-07", "bid": "216.20", "ask": "216.40", "open": "218.30", "high": "219.80", "low": "215.50", "close": "217.30", "average": "217.0847", "volume": "316674", "turnover": "68743789.59", "trades": "1064" }, { "date": "2025-11-10", "bid": "215.90", "ask": "216.00", "open": "217.90", "high": "218.00", "low": "214.80", "close": "216.60", "average": "216.4748", "volume": "319817", "turnover": "69265295.45", "trades": "1237" }, { "date": "2025-11-11", "bid": "220.00", "ask": "220.20", "open": "215.90", "high": "220.60", "low": "215.30", "close": "220.60", "average": "219.5728", "volume": "333307", "turnover": "73173750.75", "trades": "1138" }, { "date": "2025-11-12", "bid": "221.70", "ask": "221.90", "open": "220.60", "high": "222.40", "low": "219.80", "close": "221.20", "average": "221.1997", "volume": "410117", "turnover": "90719872.55", "trades": "1148" }, { "date": "2025-11-13", "bid": "219.60", "ask": "219.90", "open": "221.30", "high": "222.50", "low": "219.60", "close": "219.70", "average": "220.5117", "volume": "173178", "turnover": "38190384.4", "trades": "897" }, { "date": "2025-11-14", "bid": "216.30", "ask": "216.70", "open": "219.20", "high": "219.20", "low": "214.20", "close": "215.30", "average": "215.511", "volume": "345252", "turnover": "74410894.25", "trades": "1515" }, { "date": "2025-11-17", "bid": "212.10", "ask": "212.20", "open": "215.30", "high": "215.30", "low": "211.70", "close": "212.20", "average": "212.5603", "volume": "271369", "turnover": "57683305.7", "trades": "1335" }, { "date": "2025-11-18", "bid": "207.60", "ask": "207.70", "open": "210.00", "high": "210.30", "low": "206.80", "close": "207.10", "average": "207.6969", "volume": "637031", "turnover": "132315601.95", "trades": "2014" }, { "date": "2025-11-19", "bid": "207.50", "ask": "207.70", "open": "207.10", "high": "208.70", "low": "206.10", "close": "207.70", "average": "207.5481", "volume": "301472", "turnover": "62566843.95", "trades": "1110" }, { "date": "2025-11-20", "bid": "206.40", "ask": "206.70", "open": "210.10", "high": "210.10", "low": "206.00", "close": "206.60", "average": "206.9436", "volume": "246304", "turnover": "50975251.2", "trades": "1041" }, { "date": "2025-11-21", "bid": "206.80", "ask": "207.10", "open": "205.50", "high": "207.60", "low": "203.00", "close": "207.60", "average": "206.9769", "volume": "295486", "turnover": "61150655.45", "trades": "1384" }, { "date": "2025-11-24", "bid": "211.00", "ask": "211.10", "open": "208.20", "high": "211.70", "low": "207.50", "close": "210.60", "average": "210.2604", "volume": "460609", "turnover": "96844307.4", "trades": "1635" }, { "date": "2025-11-25", "bid": "210.60", "ask": "210.90", "open": "211.40", "high": "212.20", "low": "209.50", "close": "211.10", "average": "210.6539", "volume": "499091", "turnover": "105129287.75", "trades": "1970" }, { "date": "2025-11-26", "bid": "213.80", "ask": "214.00", "open": "211.50", "high": "214.20", "low": "210.70", "close": "213.70", "average": "213.1322", "volume": "408479", "turnover": "87051774", "trades": "1419" }, { "date": "2025-11-27", "bid": "215.00", "ask": "215.20", "open": "214.00", "high": "215.50", "low": "213.40", "close": "215.50", "average": "215.0772", "volume": "229452", "turnover": "49347787.65", "trades": "1167" }, { "date": "2025-11-28", "bid": "215.70", "ask": "215.80", "open": "215.50", "high": "215.90", "low": "214.20", "close": "214.90", "average": "214.9221", "volume": "628292", "turnover": "135033960", "trades": "862" }, { "date": "2025-12-01", "bid": "216.30", "ask": "216.50", "open": "215.30", "high": "217.30", "low": "214.20", "close": "216.00", "average": "216.0217", "volume": "353856", "turnover": "76440677.4", "trades": "943" }, { "date": "2025-12-02", "bid": "210.80", "ask": "210.90", "open": "215.60", "high": "215.60", "low": "210.80", "close": "211.80", "average": "212.1115", "volume": "574596", "turnover": "121883026.8", "trades": "2205" }, { "date": "2025-12-03", "bid": "209.50", "ask": "209.60", "open": "211.80", "high": "212.80", "low": "209.20", "close": "210.10", "average": "210.2814", "volume": "342876", "turnover": "72101353.59", "trades": "1276" }, { "date": "2025-12-04", "bid": "210.80", "ask": "211.00", "open": "210.00", "high": "211.20", "low": "208.60", "close": "210.70", "average": "210.3879", "volume": "300023", "turnover": "63106911.6", "trades": "1409" }, { "date": "2025-12-05", "bid": "211.00", "ask": "211.10", "open": "211.00", "high": "211.80", "low": "210.00", "close": "211.20", "average": "211.0115", "volume": "337451", "turnover": "71206257.34", "trades": "1449" }, { "date": "2025-12-08", "bid": "208.00", "ask": "208.20", "open": "210.30", "high": "211.10", "low": "207.70", "close": "207.90", "average": "208.4662", "volume": "448122", "turnover": "93422206.8", "trades": "1730" }, { "date": "2025-12-09", "bid": "204.60", "ask": "204.70", "open": "207.90", "high": "208.00", "low": "204.10", "close": "205.00", "average": "205.2047", "volume": "618770", "turnover": "126984279.2", "trades": "1717" }, { "date": "2025-12-10", "bid": "205.60", "ask": "205.70", "open": "205.00", "high": "206.50", "low": "203.70", "close": "206.50", "average": "205.6271", "volume": "425110", "turnover": "87401295.2", "trades": "1008" }, { "date": "2025-12-11", "bid": "209.10", "ask": "209.40", "open": "205.70", "high": "209.50", "low": "205.10", "close": "209.20", "average": "208.7249", "volume": "491869", "turnover": "102661048.95", "trades": "1255" }, { "date": "2025-12-12", "bid": "210.00", "ask": "210.20", "open": "209.30", "high": "211.00", "low": "208.90", "close": "210.30", "average": "210.1807", "volume": "608712", "turnover": "127935474.2", "trades": "1159" }, { "date": "2025-12-15", "bid": "212.70", "ask": "213.00", "open": "210.20", "high": "214.20", "low": "210.00", "close": "212.60", "average": "212.5606", "volume": "548553", "turnover": "116599366.25", "trades": "1339" }, { "date": "2025-12-16", "bid": "214.00", "ask": "214.20", "open": "212.60", "high": "215.00", "low": "211.90", "close": "213.90", "average": "213.9469", "volume": "633771", "turnover": "135593600.69", "trades": "1162" }, { "date": "2025-12-17", "bid": "213.20", "ask": "213.50", "open": "214.00", "high": "214.00", "low": "212.00", "close": "213.40", "average": "213.3499", "volume": "515687", "turnover": "110011625.65", "trades": "1039" }, { "date": "2025-12-18", "bid": "212.20", "ask": "212.50", "open": "213.20", "high": "214.00", "low": "209.60", "close": "211.80", "average": "211.6557", "volume": "455477", "turnover": "96397734.1", "trades": "1563" }, { "date": "2025-12-19", "bid": "212.30", "ask": "212.40", "open": "211.00", "high": "213.30", "low": "210.00", "close": "213.30", "average": "213.1557", "volume": "1969001", "turnover": "419637127.03", "trades": "1855" }, { "date": "2025-12-22", "bid": "213.10", "ask": "213.30", "open": "213.30", "high": "213.60", "low": "210.80", "close": "213.10", "average": "212.7252", "volume": "348611", "turnover": "74155391.75", "trades": "963" }, { "date": "2025-12-23", "bid": "213.20", "ask": "213.50", "open": "213.30", "high": "214.70", "low": "212.00", "close": "213.30", "average": "213.4208", "volume": "239896", "turnover": "51128228.45", "trades": "1041" }, { "date": "2025-12-29", "bid": "217.00", "ask": "217.20", "open": "213.50", "high": "217.70", "low": "213.20", "close": "217.60", "average": "216.9765", "volume": "261196", "turnover": "56670585.2", "trades": "1269" }, { "date": "2025-12-30", "bid": "219.10", "ask": "219.20", "open": "217.00", "high": "219.20", "low": "216.10", "close": "218.80", "average": "218.6074", "volume": "322625", "turnover": "70526877.4", "trades": "1063" }, { "date": "2026-01-02", "bid": "217.30", "ask": "217.60", "open": "218.60", "high": "220.60", "low": "217.20", "close": "217.60", "average": "218.446", "volume": "237483", "turnover": "51879032.3", "trades": "1287" }, { "date": "2026-01-05", "bid": "218.20", "ask": "218.60", "open": "218.30", "high": "219.30", "low": "216.90", "close": "218.50", "average": "218.4295", "volume": "202088", "turnover": "44142048.2", "trades": "794" }, { "date": "2026-01-07", "bid": "226.40", "ask": "226.60", "open": "222.00", "high": "227.80", "low": "221.90", "close": "227.80", "average": "226.4688", "volume": "865269", "turnover": "195912807.15", "trades": "3465" }, { "date": "2026-01-08", "bid": "225.20", "ask": "225.50", "open": "226.30", "high": "226.40", "low": "218.70", "close": "225.00", "average": "223.8894", "volume": "869175", "turnover": "194696194.55", "trades": "2095" }, { "date": "2026-01-09", "bid": "223.50", "ask": "223.60", "open": "224.30", "high": "227.30", "low": "222.20", "close": "224.40", "average": "224.7689", "volume": "404368", "turnover": "90894589.55", "trades": "1778" }, { "date": "2026-01-12", "bid": "219.10", "ask": "219.70", "open": "224.40", "high": "224.50", "low": "217.90", "close": "219.60", "average": "219.8301", "volume": "608187", "turnover": "133691401.85", "trades": "2140" }, { "date": "2026-01-13", "bid": "220.90", "ask": "221.20", "open": "221.00", "high": "221.60", "low": "218.20", "close": "221.60", "average": "221.125", "volume": "323741", "turnover": "71583611.5", "trades": "1135" }, { "date": "2026-01-14", "bid": "219.80", "ask": "220.40", "open": "221.60", "high": "222.40", "low": "215.10", "close": "220.60", "average": "219.8688", "volume": "1018220", "turnover": "223919762.3", "trades": "1966" }, { "date": "2026-01-15", "bid": "223.10", "ask": "223.40", "open": "221.00", "high": "224.80", "low": "219.50", "close": "223.00", "average": "222.422", "volume": "613144", "turnover": "136772641.85", "trades": "1705" }, { "date": "2026-01-16", "bid": "222.60", "ask": "222.90", "open": "224.50", "high": "225.40", "low": "222.40", "close": "222.40", "average": "222.879", "volume": "327349", "turnover": "72974652", "trades": "1338" }, { "date": "2026-01-19", "bid": "212.40", "ask": "212.50", "open": "217.00", "high": "217.00", "low": "212.30", "close": "212.40", "average": "213.1487", "volume": "773578", "turnover": "164902131.85", "trades": "2671" }, { "date": "2026-01-20", "bid": "210.20", "ask": "210.60", "open": "210.40", "high": "211.50", "low": "208.20", "close": "210.10", "average": "210.2058", "volume": "531112", "turnover": "111644908.35", "trades": "1977" }, { "date": "2026-01-21", "bid": "207.90", "ask": "208.10", "open": "210.10", "high": "210.80", "low": "206.00", "close": "209.10", "average": "208.8775", "volume": "461140", "turnover": "96309785.65", "trades": "1720" }, { "date": "2026-01-22", "bid": "211.40", "ask": "211.60", "open": "213.00", "high": "213.70", "low": "209.80", "close": "211.10", "average": "211.7533", "volume": "844753", "turnover": "178880716.95", "trades": "1870" }, { "date": "2026-01-23", "bid": "210.00", "ask": "210.30", "open": "210.80", "high": "212.20", "low": "209.80", "close": "211.10", "average": "211.0424", "volume": "431618", "turnover": "91082122.16", "trades": "1687" }, { "date": "2026-01-26", "bid": "211.50", "ask": "211.60", "open": "209.80", "high": "211.90", "low": "206.40", "close": "211.90", "average": "210.5105", "volume": "777840", "turnover": "163733804.44", "trades": "2525" }, { "date": "2026-01-27", "bid": "199.00", "ask": "199.20", "open": "205.00", "high": "207.00", "low": "196.50", "close": "199.65", "average": "199.6223", "volume": "3525951", "turnover": "703579515.11", "trades": "13428" }, { "date": "2026-01-28", "bid": "197.65", "ask": "197.85", "open": "199.00", "high": "200.40", "low": "196.50", "close": "197.15", "average": "197.8239", "volume": "1985196", "turnover": "392715063.1", "trades": "4061" }, { "date": "2026-01-29", "bid": "196.85", "ask": "196.95", "open": "197.10", "high": "199.85", "low": "194.30", "close": "196.35", "average": "196.3348", "volume": "2443393", "turnover": "480144251.69", "trades": "5082" }, { "date": "2026-01-30", "bid": "195.75", "ask": "195.80", "open": "196.35", "high": "197.70", "low": "194.60", "close": "195.40", "average": "195.7497", "volume": "770369", "turnover": "150801111.71", "trades": "3014" }, { "date": "2026-02-02", "bid": "196.80", "ask": "197.20", "open": "195.30", "high": "198.85", "low": "194.00", "close": "196.90", "average": "197.0888", "volume": "640188", "turnover": "126188685.13", "trades": "3481" }, { "date": "2026-02-03", "bid": "200.30", "ask": "200.50", "open": "198.85", "high": "201.00", "low": "197.75", "close": "200.90", "average": "200.1077", "volume": "788493", "turnover": "157776519.76", "trades": "3723" }, { "date": "2026-02-04", "bid": "203.40", "ask": "203.80", "open": "200.90", "high": "204.70", "low": "200.20", "close": "203.70", "average": "203.1451", "volume": "693936", "turnover": "140970393.05", "trades": "2112" }, { "date": "2026-02-05", "bid": "205.20", "ask": "205.40", "open": "203.00", "high": "206.00", "low": "201.80", "close": "206.00", "average": "204.845", "volume": "498321", "turnover": "102067106.15", "trades": "1995" }, { "date": "2026-02-06", "bid": "204.10", "ask": "204.30", "open": "205.40", "high": "205.50", "low": "202.40", "close": "203.80", "average": "203.7893", "volume": "483364", "turnover": "98509633.3", "trades": "2121" }, { "date": "2026-02-09", "bid": "202.40", "ask": "202.60", "open": "204.20", "high": "204.40", "low": "201.60", "close": "203.20", "average": "203.0519", "volume": "342574", "turnover": "69558611.05", "trades": "1364" }, { "date": "2026-02-10", "bid": "206.70", "ask": "207.00", "open": "203.20", "high": "206.90", "low": "202.80", "close": "206.40", "average": "205.845", "volume": "487075", "turnover": "100260749.7", "trades": "2000" }, { "date": "2026-02-11", "bid": "200.80", "ask": "201.00", "open": "206.00", "high": "206.00", "low": "199.85", "close": "199.85", "average": "200.9139", "volume": "890355", "turnover": "178898782.95", "trades": "2542" }, { "date": "2026-02-12", "bid": "196.70", "ask": "196.75", "open": "199.95", "high": "201.40", "low": "196.75", "close": "197.35", "average": "198.5445", "volume": "1577057", "turnover": "313085750.73", "trades": "4548" }, { "date": "2026-02-13", "bid": "200.50", "ask": "200.90", "open": "196.75", "high": "201.30", "low": "195.00", "close": "201.20", "average": "199.164", "volume": "1086861", "turnover": "216474398.51", "trades": "2735" }, { "date": "2026-02-16", "bid": "196.90", "ask": "197.10", "open": "199.80", "high": "199.95", "low": "196.60", "close": "197.65", "average": "197.8729", "volume": "468557", "turnover": "92714479.38", "trades": "1763" }, { "date": "2026-02-17", "bid": "198.40", "ask": "198.55", "open": "197.15", "high": "199.20", "low": "197.15", "close": "199.20", "average": "198.8492", "volume": "483320", "turnover": "96097416.89", "trades": "1993" }, { "date": "2026-02-18", "bid": "200.80", "ask": "200.90", "open": "199.20", "high": "201.20", "low": "197.50", "close": "201.10", "average": "200.1674", "volume": "428844", "turnover": "85838349.77", "trades": "1671" }, { "date": "2026-02-19", "bid": "200.30", "ask": "200.50", "open": "200.30", "high": "202.60", "low": "200.00", "close": "200.40", "average": "201.0341", "volume": "547812", "turnover": "110130601.5", "trades": "1347" }, { "date": "2026-02-20", "bid": "202.90", "ask": "203.10", "open": "201.00", "high": "204.00", "low": "200.00", "close": "203.60", "average": "203.1151", "volume": "816078", "turnover": "165744884.55", "trades": "2085" }, { "date": "2026-02-23", "bid": "199.50", "ask": "199.60", "open": "202.80", "high": "202.80", "low": "199.05", "close": "199.05", "average": "200.0347", "volume": "653949", "turnover": "130824984.66", "trades": "1804" }, { "date": "2026-02-24", "bid": "198.85", "ask": "199.15", "open": "198.75", "high": "200.90", "low": "198.25", "close": "198.75", "average": "199.2585", "volume": "495010", "turnover": "98637459.91", "trades": "1832" }, { "date": "2026-02-25", "bid": "199.50", "ask": "199.75", "open": "198.75", "high": "201.10", "low": "197.55", "close": "200.10", "average": "199.6418", "volume": "402958", "turnover": "80447484.73", "trades": "1661" }, { "date": "2026-02-26", "bid": "202.40", "ask": "202.60", "open": "199.50", "high": "202.70", "low": "198.70", "close": "202.70", "average": "201.8975", "volume": "401912", "turnover": "81136499.16", "trades": "1702" }, { "date": "2026-02-27", "bid": "203.00", "ask": "203.30", "open": "202.60", "high": "203.40", "low": "201.20", "close": "202.90", "average": "202.7034", "volume": "459159", "turnover": "93068858.35", "trades": "1472" }, { "date": "2026-03-02", "bid": "198.40", "ask": "198.60", "open": "197.10", "high": "201.30", "low": "197.00", "close": "198.15", "average": "199.3638", "volume": "508777", "turnover": "101192963.94", "trades": "2073" }, { "date": "2026-03-03", "bid": "194.65", "ask": "194.95", "open": "197.10", "high": "197.45", "low": "193.20", "close": "195.15", "average": "195.1173", "volume": "867503", "turnover": "169176122.72", "trades": "2798" }, { "date": "2026-03-04", "bid": "198.60", "ask": "199.05", "open": "195.15", "high": "199.95", "low": "194.90", "close": "199.40", "average": "198.5869", "volume": "660237", "turnover": "131107380.22", "trades": "2202" }, { "date": "2026-03-05", "bid": "196.20", "ask": "196.55", "open": "199.05", "high": "200.70", "low": "196.20", "close": "196.55", "average": "197.4864", "volume": "374900", "turnover": "74045058.14", "trades": "1692" }, { "date": "2026-03-06", "bid": "196.25", "ask": "196.50", "open": "198.45", "high": "199.50", "low": "195.15", "close": "195.80", "average": "196.4382", "volume": "347544", "turnover": "68276058.68", "trades": "1333" }, { "date": "2026-03-09", "bid": "194.45", "ask": "194.70", "open": "191.90", "high": "195.05", "low": "190.70", "close": "193.40", "average": "193.1042", "volume": "422669", "turnover": "81640833.73", "trades": "1915" }, { "date": "2026-03-10", "bid": "195.10", "ask": "195.25", "open": "196.10", "high": "198.20", "low": "194.80", "close": "194.95", "average": "196.3222", "volume": "888781", "turnover": "174499896.7", "trades": "2448" }, { "date": "2026-03-11", "bid": "192.15", "ask": "192.45", "open": "193.10", "high": "194.65", "low": "191.75", "close": "192.70", "average": "192.9099", "volume": "540440", "turnover": "104256727.96", "trades": "2316" }, { "date": "2026-03-12", "bid": "190.40", "ask": "190.55", "open": "192.00", "high": "193.95", "low": "190.15", "close": "190.25", "average": "191.2109", "volume": "299160", "turnover": "57208263.01", "trades": "1619" }, { "date": "2026-03-13", "bid": "188.35", "ask": "188.60", "open": "190.20", "high": "191.15", "low": "187.80", "close": "188.95", "average": "189.3528", "volume": "415874", "turnover": "78788134.55", "trades": "1763" }, { "date": "2026-03-16", "bid": "188.00", "ask": "188.40", "open": "188.95", "high": "189.20", "low": "186.20", "close": "188.25", "average": "187.8962", "volume": "410614", "turnover": "77199492.8", "trades": "1452" }, { "date": "2026-03-17", "bid": "188.65", "ask": "189.40", "open": "188.25", "high": "190.40", "low": "187.15", "close": "189.60", "average": "189.1532", "volume": "1524877", "turnover": "288348841.64", "trades": "1472" }, { "date": "2026-03-18", "bid": "186.75", "ask": "186.95", "open": "190.00", "high": "190.20", "low": "185.95", "close": "186.75", "average": "187.4889", "volume": "370571", "turnover": "69470447.02", "trades": "1592" }, { "date": "2026-03-19", "bid": "182.30", "ask": "182.60", "open": "184.50", "high": "185.00", "low": "181.50", "close": "182.50", "average": "182.6481", "volume": "668840", "turnover": "122114685.63", "trades": "2342" }, { "date": "2026-03-20", "bid": "180.50", "ask": "180.70", "open": "183.75", "high": "184.25", "low": "180.30", "close": "180.60", "average": "181.7084", "volume": "922720", "turnover": "167666842.41", "trades": "3831" }, { "date": "2026-03-23", "bid": "182.45", "ask": "182.70", "open": "177.70", "high": "185.20", "low": "175.90", "close": "182.05", "average": "181.4229", "volume": "764474", "turnover": "138788920.21", "trades": "4135" }, { "date": "2026-03-24", "bid": "184.00", "ask": "184.30", "open": "183.00", "high": "184.80", "low": "181.90", "close": "183.75", "average": "183.3913", "volume": "492603", "turnover": "90336644.1", "trades": "2653" }, { "date": "2026-03-25", "bid": "184.80", "ask": "185.05", "open": "185.00", "high": "185.75", "low": "183.20", "close": "184.80", "average": "184.5901", "volume": "591309", "turnover": "109131369.64", "trades": "3289" }, { "date": "2026-03-26", "bid": "186.35", "ask": "186.55", "open": "184.35", "high": "187.80", "low": "183.95", "close": "187.00", "average": "186.4192", "volume": "327905", "turnover": "61117380.6", "trades": "1830" }, { "date": "2026-03-27", "bid": "184.45", "ask": "184.50", "open": "187.00", "high": "187.30", "low": "183.90", "close": "184.50", "average": "184.9269", "volume": "520613", "turnover": "96308849.92", "trades": "2264" }, { "date": "2026-03-30", "bid": "187.75", "ask": "187.90", "open": "184.45", "high": "187.95", "low": "182.60", "close": "187.35", "average": "186.4402", "volume": "380500", "turnover": "70938898.87", "trades": "1837" }, { "date": "2026-03-31", "bid": "188.90", "ask": "189.05", "open": "187.90", "high": "190.35", "low": "187.70", "close": "188.55", "average": "188.9041", "volume": "670622", "turnover": "126689292.11", "trades": "3036" }, { "date": "2026-04-01", "bid": "193.15", "ask": "193.45", "open": "194.00", "high": "194.00", "low": "190.80", "close": "193.25", "average": "192.9014", "volume": "779093", "turnover": "150271260.6", "trades": "2228" }, { "date": "2026-04-02", "bid": "190.50", "ask": "190.75", "open": "192.00", "high": "192.00", "low": "190.30", "close": "191.20", "average": "191.1751", "volume": "206343", "turnover": "39446202.45", "trades": "1033" }, { "date": "2026-04-07", "bid": "189.90", "ask": "190.00", "open": "192.85", "high": "194.50", "low": "189.10", "close": "190.00", "average": "191.1254", "volume": "499007", "turnover": "95396373.74", "trades": "2237" }, { "date": "2026-04-08", "bid": "194.35", "ask": "194.45", "open": "197.30", "high": "197.50", "low": "193.55", "close": "193.75", "average": "194.596", "volume": "526663", "turnover": "102501077.57", "trades": "2456" }, { "date": "2026-04-09", "bid": "191.25", "ask": "191.40", "open": "193.30", "high": "193.30", "low": "190.30", "close": "191.45", "average": "191.3995", "volume": "441922", "turnover": "84576639.58", "trades": "2119" }, { "date": "2026-04-10", "bid": "191.15", "ask": "191.35", "open": "186.65", "high": "193.55", "low": "185.90", "close": "191.95", "average": "190.8327", "volume": "621832", "turnover": "118652228.5", "trades": "3197" }, { "date": "2026-04-13", "bid": "192.40", "ask": "192.55", "open": "191.15", "high": "192.55", "low": "188.70", "close": "191.95", "average": "191.4097", "volume": "350124", "turnover": "67012701.88", "trades": "1516" }, { "date": "2026-04-14", "bid": "196.60", "ask": "196.70", "open": "193.20", "high": "196.95", "low": "193.00", "close": "196.35", "average": "196.2168", "volume": "1296416", "turnover": "254372478.88", "trades": "2300" }, { "date": "2026-04-15", "bid": "199.00", "ask": "199.10", "open": "196.70", "high": "199.80", "low": "195.90", "close": "199.65", "average": "198.7439", "volume": "555017", "turnover": "110308668.71", "trades": "2153" }, { "date": "2026-04-16", "bid": "202.30", "ask": "202.50", "open": "199.90", "high": "202.70", "low": "199.15", "close": "200.90", "average": "201.2591", "volume": "788408", "turnover": "158690021.75", "trades": "2478" }, { "date": "2026-04-17", "bid": "202.90", "ask": "203.20", "open": "202.00", "high": "204.20", "low": "200.50", "close": "203.90", "average": "203.3745", "volume": "711570", "turnover": "144714703.65", "trades": "2063" }, { "date": "2026-04-20", "bid": "200.00", "ask": "200.40", "open": "201.30", "high": "202.00", "low": "199.35", "close": "200.90", "average": "200.7571", "volume": "915347", "turnover": "183718924.51", "trades": "2895" }, { "date": "2026-04-21", "bid": "198.20", "ask": "198.45", "open": "201.60", "high": "208.50", "low": "193.55", "close": "198.20", "average": "199.2938", "volume": "1478780", "turnover": "294740590.18", "trades": "5342" }, { "date": "2026-04-22", "bid": "196.15", "ask": "196.35", "open": "193.00", "high": "197.60", "low": "192.55", "close": "196.00", "average": "195.7109", "volume": "794424", "turnover": "155476669.52", "trades": "3132" }, { "date": "2026-04-23", "bid": "192.70", "ask": "193.05", "open": "195.25", "high": "197.00", "low": "192.55", "close": "194.00", "average": "194.4833", "volume": "668778", "turnover": "130066630.15", "trades": "2323" }, { "date": "2026-04-24", "bid": "191.15", "ask": "191.20", "open": "192.55", "high": "193.80", "low": "190.50", "close": "192.05", "average": "191.856", "volume": "1037216", "turnover": "198996125.04", "trades": "2742" }, { "date": "2026-04-27", "bid": "193.45", "ask": "193.60", "open": "193.05", "high": "194.40", "low": "191.50", "close": "194.40", "average": "193.7786", "volume": "557037", "turnover": "107942207.31", "trades": "1991" }, { "date": "2026-04-28", "bid": "192.55", "ask": "192.65", "open": "194.25", "high": "194.25", "low": "192.40", "close": "192.40", "average": "192.7548", "volume": "685066", "turnover": "132051656.35", "trades": "2721" }, { "date": "2026-04-29", "bid": "186.30", "ask": "186.40", "open": "192.40", "high": "192.40", "low": "185.60", "close": "185.60", "average": "186.4917", "volume": "854025", "turnover": "159268569.19", "trades": "3008" }, { "date": "2026-04-30", "bid": "182.90", "ask": "183.10", "open": "184.70", "high": "185.95", "low": "181.90", "close": "183.55", "average": "184.2121", "volume": "1315620", "turnover": "242352421.98", "trades": "3063" }, { "date": "2026-05-04", "bid": "183.00", "ask": "183.15", "open": "185.90", "high": "185.95", "low": "182.40", "close": "182.65", "average": "183.4226", "volume": "612578", "turnover": "112368253", "trades": "2207" }, { "date": "2026-05-05", "bid": "182.25", "ask": "182.35", "open": "183.15", "high": "185.20", "low": "181.05", "close": "182.30", "average": "182.4472", "volume": "1389370", "turnover": "253486957.85", "trades": "2022" }, { "date": "2026-05-06", "bid": "187.90", "ask": "188.10", "open": "183.15", "high": "189.35", "low": "183.15", "close": "187.40", "average": "187.1052", "volume": "538129", "turnover": "100686467.27", "trades": "2072" }, { "date": "2026-05-07", "bid": "186.00", "ask": "186.35", "open": "187.50", "high": "188.50", "low": "185.50", "close": "186.90", "average": "186.8714", "volume": "546443", "turnover": "102114221.3", "trades": "1878" }, { "date": "2026-05-08", "bid": "188.80", "ask": "188.95", "open": "186.35", "high": "189.80", "low": "185.65", "close": "188.70", "average": "188.3403", "volume": "645002", "turnover": "121479167.01", "trades": "2614" }, { "date": "2026-05-11", "bid": "191.35", "ask": "191.45", "open": "189.10", "high": "193.30", "low": "188.85", "close": "190.65", "average": "191.0263", "volume": "803378", "turnover": "153468886.26", "trades": "2584" }, { "date": "2026-05-12", "bid": "190.55", "ask": "190.75", "open": "191.45", "high": "191.50", "low": "188.65", "close": "190.95", "average": "190.6405", "volume": "657961", "turnover": "125433700.16", "trades": "1842" }, { "date": "2026-05-13", "bid": "191.70", "ask": "191.95", "open": "192.35", "high": "193.00", "low": "191.20", "close": "191.50", "average": "191.6814", "volume": "275722", "turnover": "52851008.68", "trades": "1132" }, { "date": "2026-05-15", "bid": "189.20", "ask": "189.25", "open": "193.00", "high": "193.75", "low": "189.00", "close": "189.10", "average": "189.9768", "volume": "567182", "turnover": "107752356.6", "trades": "2851" }, { "date": "2026-05-18", "bid": "191.35", "ask": "191.55", "open": "187.10", "high": "193.20", "low": "186.75", "close": "191.75", "average": "190.8474", "volume": "547469", "turnover": "104482560.4", "trades": "2140" }, { "date": "2026-05-19", "bid": "194.50", "ask": "194.65", "open": "191.75", "high": "195.55", "low": "191.75", "close": "195.00", "average": "194.8294", "volume": "1084928", "turnover": "211331293.6", "trades": "1936" }, { "date": "2026-05-20", "bid": "197.55", "ask": "197.75", "open": "195.00", "high": "198.35", "low": "194.15", "close": "196.95", "average": "196.5395", "volume": "645367", "turnover": "126845093.14", "trades": "2095" }, { "date": "2026-05-21", "bid": "196.40", "ask": "196.85", "open": "197.55", "high": "199.35", "low": "195.75", "close": "196.50", "average": "197.0366", "volume": "515317", "turnover": "101584807.31", "trades": "2027" }, { "date": "2026-05-22", "bid": "196.85", "ask": "196.90", "open": "198.25", "high": "198.75", "low": "195.80", "close": "196.25", "average": "196.5384", "volume": "469753", "turnover": "92327162.97", "trades": "2027" }, { "date": "2026-05-25", "bid": "198.20", "ask": "198.25", "open": "198.00", "high": "198.50", "low": "197.10", "close": "197.95", "average": "197.8418", "volume": "285188", "turnover": "56421074.86", "trades": "1540" }, { "date": "2026-05-26", "bid": "193.05", "ask": "193.25", "open": "197.35", "high": "197.35", "low": "192.45", "close": "192.65", "average": "193.7514", "volume": "644869", "turnover": "124946467.08", "trades": "2554" }, { "date": "2026-05-27", "bid": "192.10", "ask": "192.30", "open": "192.60", "high": "195.20", "low": "192.10", "close": "192.10", "average": "192.7484", "volume": "309259", "turnover": "59616727.65", "trades": "1470" }, { "date": "2026-05-28", "bid": "188.60", "ask": "188.70", "open": "190.45", "high": "191.75", "low": "187.65", "close": "188.50", "average": "188.6123", "volume": "549853", "turnover": "103710139.78", "trades": "1987" }, { "date": "2026-05-29", "bid": "189.40", "ask": "190.15", "open": "188.40", "high": "191.05", "low": "186.30", "close": "189.85", "average": "189.3339", "volume": "964568", "turnover": "182622662.63", "trades": "2266" }, { "date": "2026-06-01", "bid": "185.80", "ask": "186.00", "open": "188.00", "high": "189.65", "low": "184.85", "close": "185.60", "average": "186.3725", "volume": "450354", "turnover": "83937035.59", "trades": "1951" }, { "date": "2026-06-02", "bid": "185.55", "ask": "185.75", "open": "186.15", "high": "188.55", "low": "184.95", "close": "185.50", "average": "185.9926", "volume": "472066", "turnover": "87800681.95", "trades": "1942" }, { "date": "2026-06-03", "bid": "188.80", "ask": "189.00", "open": "185.50", "high": "189.10", "low": "184.70", "close": "188.90", "average": "188.2076", "volume": "492816", "turnover": "92740701.01", "trades": "1803" }, { "date": "2026-06-04", "bid": "194.25", "ask": "194.50", "open": "189.25", "high": "195.15", "low": "189.15", "close": "194.35", "average": "193.3797", "volume": "540394", "turnover": "104500519.89", "trades": "2280" }, { "date": "2026-06-05", "bid": "194.75", "ask": "195.00", "open": "194.80", "high": "196.60", "low": "194.35", "close": "194.35", "average": "194.858", "volume": "295837", "turnover": "57648745.95", "trades": "1442" }, { "date": "2026-06-08", "bid": "192.15", "ask": "192.20", "open": "192.00", "high": "192.70", "low": "190.60", "close": "191.95", "average": "191.8918", "volume": "339725", "turnover": "65189196.55", "trades": "1379" }, { "date": "2026-06-09", "bid": "192.90", "ask": "193.10", "open": "192.15", "high": "195.20", "low": "190.75", "close": "192.50", "average": "192.8459", "volume": "285663", "turnover": "55089087.46", "trades": "1441" }, { "date": "2026-06-10", "bid": "190.55", "ask": "190.65", "open": "192.45", "high": "194.10", "low": "190.25", "close": "190.25", "average": "190.8246", "volume": "302116", "turnover": "57655731.04", "trades": "1500" }, { "date": "2026-06-11", "bid": "187.55", "ask": "187.70", "open": "190.00", "high": "190.20", "low": "187.00", "close": "188.55", "average": "188.6047", "volume": "353958", "turnover": "66758124.5", "trades": "1701" }, { "date": "2026-06-12", "bid": "195.50", "ask": "195.90", "open": "194.70", "high": "197.75", "low": "192.90", "close": "196.25", "average": "195.8432", "volume": "856426", "turnover": "167724691.93", "trades": "2911" }, { "date": "2026-06-15", "bid": "196.55", "ask": "196.70", "open": "198.90", "high": "199.00", "low": "196.40", "close": "196.50", "average": "197.0611", "volume": "454009", "turnover": "89468647.8", "trades": "1815" }, { "date": "2026-06-16", "bid": "194.50", "ask": "194.70", "open": "196.55", "high": "196.70", "low": "193.30", "close": "195.00", "average": "194.6769", "volume": "481452", "turnover": "93727864.3", "trades": "1927" }, { "date": "2026-06-17", "bid": "193.35", "ask": "193.50", "open": "194.60", "high": "195.60", "low": "192.45", "close": "193.45", "average": "193.694", "volume": "303930", "turnover": "58864768.6", "trades": "1232" }, { "date": "2026-06-18", "bid": "193.45", "ask": "193.65", "open": "193.30", "high": "194.00", "low": "191.10", "close": "193.90", "average": "193.6302", "volume": "688573", "turnover": "133326219.73", "trades": "1643" }, { "date": "2026-06-22", "bid": "192.50", "ask": "192.70", "open": "193.90", "high": "193.90", "low": "190.80", "close": "192.75", "average": "192.2938", "volume": "497606", "turnover": "95630565.46", "trades": "1681" }, { "date": "2026-06-23", "bid": "192.80", "ask": "193.10", "open": "192.20", "high": "194.05", "low": "191.00", "close": "192.80", "average": "192.7451", "volume": "303954", "turnover": "58587536.53", "trades": "1452" }, { "date": "2026-06-24", "bid": "196.55", "ask": "196.60", "open": "192.80", "high": "197.00", "low": "192.30", "close": "196.20", "average": "195.5792", "volume": "425431", "turnover": "83204390.16", "trades": "1754" }, { "date": "2026-06-25", "bid": "199.95", "ask": "200.00", "open": "197.00", "high": "200.70", "low": "195.25", "close": "199.85", "average": "199.2211", "volume": "504174", "turnover": "100433855.3", "trades": "1506" }, { "date": "2026-06-26", "bid": "198.05", "ask": "198.30", "open": "199.45", "high": "199.80", "low": "196.55", "close": "197.55", "average": "197.6784", "volume": "407753", "turnover": "80604556.2", "trades": "1373" }, { "date": "2026-06-29", "bid": "197.55", "ask": "197.90", "open": "197.00", "high": "199.85", "low": "197.00", "close": "197.75", "average": "197.9537", "volume": "322485", "turnover": "63837985.1", "trades": "1221" }, { "date": "2026-06-30", "bid": "198.75", "ask": "198.90", "open": "197.70", "high": "200.40", "low": "197.00", "close": "198.10", "average": "198.3622", "volume": "535192", "turnover": "106162218.07", "trades": "1532" }, { "date": "2026-07-01", "bid": "202.50", "ask": "202.70", "open": "198.75", "high": "203.50", "low": "197.85", "close": "202.80", "average": "202.0177", "volume": "700218", "turnover": "141449027.84", "trades": "2259" }, { "date": "2026-07-02", "bid": "203.90", "ask": "204.20", "open": "202.50", "high": "204.80", "low": "202.00", "close": "204.80", "average": "203.7375", "volume": "608370", "turnover": "123946865.8", "trades": "1491" }, { "date": "2026-07-03", "bid": "208.50", "ask": "208.80", "open": "203.90", "high": "209.30", "low": "203.80", "close": "208.00", "average": "207.795", "volume": "633749", "turnover": "131685454.85", "trades": "2118" }, { "date": "2026-07-06", "bid": "205.70", "ask": "206.00", "open": "208.00", "high": "209.50", "low": "205.00", "close": "205.90", "average": "206.2552", "volume": "419767", "turnover": "86581870.1", "trades": "1458" }, { "date": "2026-07-07", "bid": "205.70", "ask": "205.90", "open": "205.90", "high": "207.50", "low": "205.80", "close": "206.00", "average": "206.4281", "volume": "1025181", "turnover": "211626615.8", "trades": "1330" }, { "date": "2026-07-08", "bid": "200.70", "ask": "201.00", "open": "204.50", "high": "204.80", "low": "200.10", "close": "200.10", "average": "200.8508", "volume": "571205", "turnover": "114735548.9", "trades": "1513" }, { "date": "2026-07-09", "bid": "203.30", "ask": "203.60", "open": "200.70", "high": "204.10", "low": "199.10", "close": "203.30", "average": "202.1243", "volume": "310962", "turnover": "62855330.8", "trades": "1594" }, { "date": "2026-07-10", "bid": "206.50", "ask": "207.00", "open": "203.60", "high": "207.70", "low": "203.60", "close": "207.70", "average": "207.1602", "volume": "545359", "turnover": "112975997.8", "trades": "1743" }, { "date": "2026-07-13", "bid": "210.50", "ask": "210.80", "open": "207.00", "high": "211.30", "low": "206.30", "close": "210.20", "average": "209.86", "volume": "566541", "turnover": "118896754.85", "trades": "1918" }, { "date": "2026-07-14", "bid": "207.10", "ask": "207.30", "open": "209.00", "high": "210.00", "low": "206.80", "close": "206.80", "average": "207.519", "volume": "481499", "turnover": "99925950.55", "trades": "2272" }, { "date": "2026-07-15", "bid": "206.40", "ask": "206.70", "open": "207.30", "high": "207.80", "low": "201.30", "close": "206.60", "average": "204.7563", "volume": "1734416", "turnover": "355126566", "trades": "4129" }, { "date": "2026-07-16", "bid": "210.30", "ask": "210.50", "open": "206.70", "high": "211.10", "low": "205.10", "close": "211.10", "average": "209.2422", "volume": "1079999", "turnover": "225893753.7", "trades": "2455" }, { "date": "2026-07-17", "bid": "233.00", "ask": "233.50", "open": "223.10", "high": "236.00", "low": "221.50", "close": "232.50", "average": "231.156", "volume": "1939411", "turnover": "448288234.25", "trades": "7664" }, { "date": "2026-07-20", "bid": "231.00", "ask": "231.30", "open": "231.40", "high": "232.00", "low": "228.50", "close": "232.00", "average": "231.352", "volume": "605608", "turnover": "139792384.15", "trades": "2401" }, { "date": "2026-07-21", "bid": "232.20", "ask": "232.80", "open": "232.00", "high": "233.00", "low": "230.10", "close": "232.60", "average": "232.369", "volume": "588311", "turnover": "136692493.1", "trades": "2100" }, { "date": "2026-07-22", "bid": "232.20", "ask": "232.30", "open": "232.60", "high": "235.40", "low": "230.20", "close": "233.20", "average": "233.3114", "volume": "442350", "turnover": "103205436.4", "trades": "1460" }, { "date": "2026-07-23", "bid": "229.10", "ask": "229.20", "open": "232.30", "high": "232.30", "low": "227.30", "close": "229.10", "average": "229.0622", "volume": "469939", "turnover": "107645637.05", "trades": "1962" }, { "date": "2026-07-24", "bid": "228.90", "ask": "229.00", "open": "229.00", "high": "230.30", "low": "227.00", "close": "230.30", "average": "229.6792", "volume": "396682", "turnover": "91095713", "trades": "1272" }, { "date": "2026-07-27", "bid": "229.50", "ask": "229.70", "open": "231.00", "high": "232.00", "low": "229.30", "close": "230.30", "average": "230.3873", "volume": "531600", "turnover": "122474059.85", "trades": "1859" }, { "date": "2026-07-28", "bid": "234.60", "ask": "234.70", "open": "229.80", "high": "235.90", "low": "227.70", "close": "235.20", "average": "233.4793", "volume": "517407", "turnover": "120788421.1", "trades": "1897" }, { "date": "2026-07-29", "bid": "237.40", "ask": "237.70", "open": "234.60", "high": "238.10", "low": "233.30", "close": "238.10", "average": "237.6437", "volume": "414541", "turnover": "98512075.15", "trades": "1325" }, { "date": "2026-07-30", "bid": "236.00", "ask": "236.30", "open": "237.40", "high": "238.40", "low": "235.90", "close": "236.10", "average": "236.5872", "volume": "257284", "turnover": "60873772.2", "trades": "1420" }, { "date": "2026-07-31", "bid": "236.90", "ask": "237.00", "open": "237.00", "high": "238.30", "low": "235.70", "close": "237.40", "average": "237.348", "volume": "447359", "turnover": "106179756.3", "trades": "1360" }, { "date": "2026-08-03", "bid": "238.80", "ask": "239.10", "open": "237.40", "high": "240.30", "low": "236.10", "close": "239.70", "average": "238.4477", "volume": "977607", "turnover": "233051173", "trades": "2899" }, { "date": "2026-08-04", "bid": "240.30", "ask": "240.60", "open": "239.70", "high": "241.80", "low": "238.10", "close": "239.80", "average": "240.0393", "volume": "385300", "turnover": "92487852.45", "trades": "1839" }, { "date": "2026-08-05", "bid": "237.80", "ask": "238.10", "open": "239.80", "high": "240.50", "low": "237.00", "close": "238.40", "average": "238.4559", "volume": "502195", "turnover": "119732955.1", "trades": "2306" } ] }