{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2081046/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/pdx?id=TX2081046", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX2081046", "asset_class": "SHARES", "isin": "SE0008294953", "symbol": "PDX", "company": "Paradox Interactive", "market": null, "last_sale_price": "SEK 146.00", "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": "172.40", "ask": "172.70", "open": "173.30", "high": "173.50", "low": "169.00", "close": "172.70", "average": "171.3114", "volume": "91861", "turnover": "15736722", "trades": "1431" }, { "date": "2021-08-03", "bid": "167.00", "ask": "167.20", "open": "170.00", "high": "171.40", "low": "166.80", "close": "167.30", "average": "168.818", "volume": "113432", "turnover": "19149360.1", "trades": "1719" }, { "date": "2021-08-04", "bid": "166.10", "ask": "166.40", "open": "167.20", "high": "171.80", "low": "165.40", "close": "166.00", "average": "167.5218", "volume": "114217", "turnover": "19133834.1", "trades": "1866" }, { "date": "2021-08-05", "bid": "163.80", "ask": "164.00", "open": "166.00", "high": "167.10", "low": "163.40", "close": "164.50", "average": "164.8847", "volume": "128113", "turnover": "21123840.55", "trades": "2002" }, { "date": "2021-08-06", "bid": "163.80", "ask": "164.10", "open": "167.70", "high": "168.40", "low": "163.50", "close": "163.80", "average": "165.5932", "volume": "94745", "turnover": "15688535.45", "trades": "1854" }, { "date": "2021-08-09", "bid": "177.80", "ask": "178.00", "open": "166.30", "high": "178.70", "low": "164.60", "close": "178.70", "average": "173.158", "volume": "227163", "turnover": "39313113.65", "trades": "3399" }, { "date": "2021-08-10", "bid": "158.30", "ask": "158.70", "open": "168.20", "high": "168.20", "low": "153.90", "close": "157.70", "average": "158.3997", "volume": "1067853", "turnover": "169047027.6", "trades": "8217" }, { "date": "2021-08-11", "bid": "151.80", "ask": "152.40", "open": "157.40", "high": "157.40", "low": "147.00", "close": "151.50", "average": "150.7723", "volume": "660925", "turnover": "99699458.65", "trades": "5406" }, { "date": "2021-08-12", "bid": "157.80", "ask": "158.20", "open": "150.50", "high": "158.90", "low": "150.50", "close": "158.40", "average": "156.1576", "volume": "184438", "turnover": "28800190.1", "trades": "2580" }, { "date": "2021-08-13", "bid": "156.60", "ask": "157.00", "open": "158.80", "high": "159.50", "low": "156.60", "close": "157.20", "average": "158.2826", "volume": "112120", "turnover": "17746557.35", "trades": "1444" }, { "date": "2021-08-16", "bid": "154.70", "ask": "154.90", "open": "157.20", "high": "157.80", "low": "154.70", "close": "154.70", "average": "156.4189", "volume": "117732", "turnover": "18415150.6", "trades": "959" }, { "date": "2021-08-17", "bid": "154.80", "ask": "155.10", "open": "155.00", "high": "156.60", "low": "152.20", "close": "154.00", "average": "153.7353", "volume": "138360", "turnover": "21270795.05", "trades": "1479" }, { "date": "2021-08-18", "bid": "157.70", "ask": "158.00", "open": "154.00", "high": "161.80", "low": "154.00", "close": "157.70", "average": "159.198", "volume": "120174", "turnover": "19130369.8", "trades": "1868" }, { "date": "2021-08-19", "bid": "155.90", "ask": "156.30", "open": "157.70", "high": "158.20", "low": "153.70", "close": "155.50", "average": "155.5055", "volume": "73187", "turnover": "11381070", "trades": "1021" }, { "date": "2021-08-20", "bid": "155.50", "ask": "155.80", "open": "156.00", "high": "157.20", "low": "153.20", "close": "156.20", "average": "155.2996", "volume": "90386", "turnover": "14034854.8", "trades": "1158" }, { "date": "2021-08-23", "bid": "156.40", "ask": "156.70", "open": "156.30", "high": "159.80", "low": "155.60", "close": "156.90", "average": "157.2372", "volume": "102811", "turnover": "16439009.85", "trades": "1725" }, { "date": "2021-08-24", "bid": "157.70", "ask": "158.00", "open": "156.90", "high": "159.70", "low": "156.30", "close": "158.40", "average": "158.1037", "volume": "77760", "turnover": "12294236.2", "trades": "1502" }, { "date": "2021-08-25", "bid": "156.90", "ask": "157.10", "open": "159.30", "high": "162.80", "low": "156.90", "close": "157.40", "average": "158.5908", "volume": "111269", "turnover": "17645416.25", "trades": "1728" }, { "date": "2021-08-26", "bid": "156.50", "ask": "156.80", "open": "157.40", "high": "157.60", "low": "155.60", "close": "156.90", "average": "156.6836", "volume": "105770", "turnover": "16572025.8", "trades": "1602" }, { "date": "2021-08-27", "bid": "155.30", "ask": "155.60", "open": "156.90", "high": "157.00", "low": "152.70", "close": "155.40", "average": "154.9164", "volume": "152936", "turnover": "23692757.05", "trades": "1732" }, { "date": "2021-08-30", "bid": "155.80", "ask": "156.30", "open": "155.30", "high": "156.10", "low": "151.40", "close": "155.30", "average": "154.1824", "volume": "110226", "turnover": "16994621.2", "trades": "1664" }, { "date": "2021-08-31", "bid": "159.90", "ask": "160.10", "open": "155.50", "high": "160.30", "low": "152.50", "close": "160.00", "average": "157.7322", "volume": "84794", "turnover": "13379749.2", "trades": "1161" }, { "date": "2021-09-01", "bid": "162.90", "ask": "163.30", "open": "160.00", "high": "164.50", "low": "160.00", "close": "163.80", "average": "162.0754", "volume": "83529", "turnover": "13536480.55", "trades": "1063" }, { "date": "2021-09-02", "bid": "193.80", "ask": "194.90", "open": "171.70", "high": "194.90", "low": "171.70", "close": "194.30", "average": "186.9031", "volume": "1264146", "turnover": "236349705.45", "trades": "8615" }, { "date": "2021-09-03", "bid": "192.30", "ask": "192.50", "open": "189.60", "high": "194.00", "low": "184.20", "close": "193.20", "average": "190.3947", "volume": "623650", "turnover": "118741321.7", "trades": "5115" }, { "date": "2021-09-06", "bid": "184.80", "ask": "185.00", "open": "192.00", "high": "196.80", "low": "183.40", "close": "184.20", "average": "188.5883", "volume": "817089", "turnover": "154094889.3", "trades": "3917" }, { "date": "2021-09-07", "bid": "177.20", "ask": "177.50", "open": "183.00", "high": "183.00", "low": "175.40", "close": "177.60", "average": "177.8742", "volume": "220246", "turnover": "39173434.7", "trades": "3273" }, { "date": "2021-09-08", "bid": "177.00", "ask": "177.20", "open": "175.80", "high": "177.80", "low": "172.60", "close": "177.00", "average": "175.0748", "volume": "214397", "turnover": "37534721.75", "trades": "2492" }, { "date": "2021-09-09", "bid": "169.50", "ask": "169.90", "open": "175.70", "high": "175.70", "low": "169.60", "close": "169.90", "average": "171.7013", "volume": "422724", "turnover": "72547020.4", "trades": "2396" }, { "date": "2021-09-10", "bid": "168.00", "ask": "168.40", "open": "169.60", "high": "169.60", "low": "165.60", "close": "168.20", "average": "167.328", "volume": "321156", "turnover": "53741372.85", "trades": "2061" }, { "date": "2021-09-13", "bid": "160.00", "ask": "160.20", "open": "168.20", "high": "169.70", "low": "159.80", "close": "160.00", "average": "163.2535", "volume": "247734", "turnover": "40471999.6", "trades": "3046" }, { "date": "2021-09-14", "bid": "152.60", "ask": "152.90", "open": "160.00", "high": "161.00", "low": "152.50", "close": "152.90", "average": "155.1341", "volume": "209749", "turnover": "32538136.5", "trades": "2657" }, { "date": "2021-09-15", "bid": "150.80", "ask": "151.10", "open": "152.90", "high": "153.60", "low": "149.70", "close": "151.10", "average": "151.2077", "volume": "182865", "turnover": "27650592.6", "trades": "1656" }, { "date": "2021-09-16", "bid": "150.10", "ask": "150.40", "open": "152.90", "high": "152.90", "low": "148.70", "close": "150.60", "average": "150.1396", "volume": "94147", "turnover": "14134877.65", "trades": "1537" }, { "date": "2021-09-17", "bid": "148.30", "ask": "148.70", "open": "150.60", "high": "154.30", "low": "147.70", "close": "148.00", "average": "150.6967", "volume": "155931", "turnover": "23497229.45", "trades": "1371" }, { "date": "2021-09-20", "bid": "142.70", "ask": "143.00", "open": "148.00", "high": "148.20", "low": "141.10", "close": "142.70", "average": "143.8612", "volume": "98340", "turnover": "14147286.4", "trades": "1312" }, { "date": "2021-09-21", "bid": "140.10", "ask": "140.40", "open": "142.50", "high": "142.70", "low": "138.50", "close": "140.10", "average": "141.0583", "volume": "197949", "turnover": "27921889.65", "trades": "1247" }, { "date": "2021-09-22", "bid": "144.60", "ask": "145.00", "open": "141.10", "high": "145.10", "low": "140.90", "close": "144.50", "average": "142.9848", "volume": "80563", "turnover": "11519569.8", "trades": "1269" }, { "date": "2021-09-23", "bid": "148.20", "ask": "148.40", "open": "144.50", "high": "149.20", "low": "144.50", "close": "148.40", "average": "147.6387", "volume": "95165", "turnover": "14051962.55", "trades": "1355" }, { "date": "2021-09-24", "bid": "148.10", "ask": "148.40", "open": "148.90", "high": "150.90", "low": "146.80", "close": "148.00", "average": "148.6668", "volume": "79220", "turnover": "11777525.7", "trades": "1379" }, { "date": "2021-09-27", "bid": "145.20", "ask": "145.40", "open": "149.10", "high": "150.60", "low": "143.40", "close": "145.80", "average": "146.5389", "volume": "157024", "turnover": "23010120.9", "trades": "1270" }, { "date": "2021-09-28", "bid": "143.10", "ask": "143.50", "open": "145.80", "high": "145.80", "low": "140.20", "close": "143.80", "average": "141.9795", "volume": "87801", "turnover": "12465655.7", "trades": "1100" }, { "date": "2021-09-29", "bid": "136.50", "ask": "136.80", "open": "145.30", "high": "145.70", "low": "135.90", "close": "137.00", "average": "138.6431", "volume": "134377", "turnover": "18630748.85", "trades": "1857" }, { "date": "2021-09-30", "bid": "139.80", "ask": "140.00", "open": "137.10", "high": "140.20", "low": "135.70", "close": "140.20", "average": "138.2332", "volume": "130321", "turnover": "18014116.64", "trades": "1379" }, { "date": "2021-10-01", "bid": "132.30", "ask": "132.80", "open": "135.20", "high": "137.40", "low": "130.00", "close": "133.00", "average": "132.3311", "volume": "579763", "turnover": "76575498.25", "trades": "3016" }, { "date": "2021-10-04", "bid": "134.50", "ask": "134.80", "open": "133.50", "high": "140.00", "low": "133.00", "close": "134.80", "average": "136.8311", "volume": "146482", "turnover": "20043796.55", "trades": "2136" }, { "date": "2021-10-05", "bid": "138.10", "ask": "138.40", "open": "134.80", "high": "138.40", "low": "133.00", "close": "137.80", "average": "135.7093", "volume": "96165", "turnover": "13049920.25", "trades": "1297" }, { "date": "2021-10-06", "bid": "134.70", "ask": "135.00", "open": "137.70", "high": "137.70", "low": "131.80", "close": "134.90", "average": "133.7852", "volume": "130244", "turnover": "17415072.89", "trades": "1494" }, { "date": "2021-10-07", "bid": "130.90", "ask": "131.20", "open": "135.50", "high": "137.20", "low": "128.30", "close": "131.00", "average": "130.0153", "volume": "264229", "turnover": "34366096.75", "trades": "1723" }, { "date": "2021-10-08", "bid": "132.30", "ask": "132.50", "open": "131.00", "high": "134.30", "low": "129.10", "close": "132.70", "average": "132.4328", "volume": "105458", "turnover": "13965568.35", "trades": "1277" }, { "date": "2021-10-11", "bid": "128.80", "ask": "129.00", "open": "134.20", "high": "136.50", "low": "128.20", "close": "129.40", "average": "131.4418", "volume": "445211", "turnover": "58540033.9", "trades": "3814" }, { "date": "2021-10-12", "bid": "128.80", "ask": "129.00", "open": "129.40", "high": "130.80", "low": "125.70", "close": "129.00", "average": "128.5786", "volume": "1008909", "turnover": "129685383.3", "trades": "4009" }, { "date": "2021-10-13", "bid": "129.20", "ask": "129.40", "open": "132.00", "high": "133.00", "low": "128.30", "close": "129.10", "average": "130.2581", "volume": "1329174", "turnover": "173118689", "trades": "4864" }, { "date": "2021-10-14", "bid": "135.20", "ask": "135.50", "open": "129.60", "high": "135.50", "low": "129.30", "close": "135.50", "average": "132.659", "volume": "3494761", "turnover": "463606213.25", "trades": "3608" }, { "date": "2021-10-15", "bid": "132.80", "ask": "133.10", "open": "137.00", "high": "137.00", "low": "131.90", "close": "132.90", "average": "134.4009", "volume": "340522", "turnover": "45766781.4", "trades": "2019" }, { "date": "2021-10-18", "bid": "131.10", "ask": "131.40", "open": "133.00", "high": "134.20", "low": "130.70", "close": "131.50", "average": "131.3666", "volume": "713486", "turnover": "93729013.85", "trades": "1339" }, { "date": "2021-10-19", "bid": "138.80", "ask": "139.10", "open": "131.50", "high": "139.50", "low": "131.50", "close": "139.00", "average": "135.3739", "volume": "282550", "turnover": "38250199.9", "trades": "1889" }, { "date": "2021-10-20", "bid": "136.60", "ask": "136.90", "open": "139.10", "high": "140.00", "low": "136.40", "close": "136.60", "average": "137.916", "volume": "89114", "turnover": "12290248.4", "trades": "1100" }, { "date": "2021-10-21", "bid": "136.90", "ask": "137.20", "open": "136.70", "high": "138.00", "low": "134.00", "close": "136.90", "average": "136.3175", "volume": "176303", "turnover": "24031793.35", "trades": "1661" }, { "date": "2021-10-22", "bid": "137.80", "ask": "138.20", "open": "137.80", "high": "139.80", "low": "136.60", "close": "138.10", "average": "138.2024", "volume": "168857", "turnover": "23336394.9", "trades": "1141" }, { "date": "2021-10-25", "bid": "137.20", "ask": "137.40", "open": "138.10", "high": "139.00", "low": "134.50", "close": "136.70", "average": "136.782", "volume": "228079", "turnover": "31196957.15", "trades": "1540" }, { "date": "2021-10-26", "bid": "128.90", "ask": "129.20", "open": "136.70", "high": "137.40", "low": "128.70", "close": "129.00", "average": "130.7282", "volume": "249391", "turnover": "32600052.45", "trades": "2376" }, { "date": "2021-10-27", "bid": "127.90", "ask": "128.20", "open": "129.00", "high": "129.30", "low": "125.60", "close": "127.80", "average": "127.5158", "volume": "440135", "turnover": "56122609.25", "trades": "2259" }, { "date": "2021-10-28", "bid": "128.10", "ask": "128.40", "open": "127.80", "high": "130.90", "low": "127.00", "close": "128.50", "average": "128.8575", "volume": "139087", "turnover": "17922432.1", "trades": "1097" }, { "date": "2021-10-29", "bid": "126.00", "ask": "126.20", "open": "130.00", "high": "130.10", "low": "125.40", "close": "126.00", "average": "127.9106", "volume": "269221", "turnover": "34434855.1", "trades": "1664" }, { "date": "2021-11-01", "bid": "130.30", "ask": "130.50", "open": "130.00", "high": "131.00", "low": "126.50", "close": "130.30", "average": "128.9041", "volume": "288812", "turnover": "37230969.7", "trades": "1827" }, { "date": "2021-11-02", "bid": "132.60", "ask": "132.90", "open": "131.40", "high": "133.20", "low": "129.50", "close": "133.20", "average": "131.1724", "volume": "151977", "turnover": "19935192.39", "trades": "1008" }, { "date": "2021-11-03", "bid": "129.70", "ask": "129.90", "open": "133.20", "high": "134.90", "low": "129.40", "close": "129.70", "average": "132.0249", "volume": "137382", "turnover": "18146486.6", "trades": "1133" }, { "date": "2021-11-04", "bid": "131.30", "ask": "131.60", "open": "132.00", "high": "133.00", "low": "128.50", "close": "132.10", "average": "131.413", "volume": "179430", "turnover": "23579685.95", "trades": "1105" }, { "date": "2021-11-05", "bid": "123.10", "ask": "123.40", "open": "132.10", "high": "132.80", "low": "122.30", "close": "122.30", "average": "125.6189", "volume": "168042", "turnover": "21109069.5", "trades": "1632" }, { "date": "2021-11-08", "bid": "119.70", "ask": "119.90", "open": "122.40", "high": "124.10", "low": "119.00", "close": "119.90", "average": "120.8661", "volume": "232756", "turnover": "28128108.1", "trades": "2012" }, { "date": "2021-11-09", "bid": "120.90", "ask": "121.00", "open": "119.90", "high": "124.40", "low": "119.50", "close": "121.00", "average": "121.9828", "volume": "202955", "turnover": "24756999.9", "trades": "1779" }, { "date": "2021-11-10", "bid": "119.50", "ask": "119.90", "open": "120.00", "high": "120.50", "low": "115.50", "close": "119.90", "average": "118.3234", "volume": "229158", "turnover": "27117657.25", "trades": "1950" }, { "date": "2021-11-11", "bid": "119.80", "ask": "120.00", "open": "119.90", "high": "120.50", "low": "117.40", "close": "119.90", "average": "119.5443", "volume": "116652", "turnover": "13945077.2", "trades": "1104" }, { "date": "2021-11-12", "bid": "121.90", "ask": "122.10", "open": "120.70", "high": "123.10", "low": "118.30", "close": "122.80", "average": "121.0925", "volume": "159568", "turnover": "19324425.45", "trades": "1340" }, { "date": "2021-11-15", "bid": "119.80", "ask": "120.10", "open": "122.80", "high": "122.80", "low": "116.20", "close": "120.60", "average": "119.4888", "volume": "192570", "turnover": "23014064.1", "trades": "2080" }, { "date": "2021-11-16", "bid": "134.10", "ask": "134.40", "open": "126.60", "high": "135.50", "low": "125.00", "close": "134.20", "average": "131.7891", "volume": "568061", "turnover": "74860711.95", "trades": "4658" }, { "date": "2021-11-17", "bid": "138.80", "ask": "139.30", "open": "138.20", "high": "141.40", "low": "132.60", "close": "137.50", "average": "138.2704", "volume": "573239", "turnover": "79254035.34", "trades": "4333" }, { "date": "2021-11-18", "bid": "142.80", "ask": "143.30", "open": "138.00", "high": "144.00", "low": "135.70", "close": "143.00", "average": "141.9846", "volume": "404920", "turnover": "57519779.45", "trades": "2822" }, { "date": "2021-11-19", "bid": "145.30", "ask": "145.90", "open": "143.00", "high": "147.90", "low": "137.30", "close": "145.00", "average": "144.5629", "volume": "333660", "turnover": "48234524.4", "trades": "2392" }, { "date": "2021-11-22", "bid": "141.50", "ask": "141.90", "open": "145.00", "high": "145.00", "low": "138.90", "close": "140.90", "average": "141.1837", "volume": "180066", "turnover": "25419111.6", "trades": "1715" }, { "date": "2021-11-23", "bid": "137.10", "ask": "137.50", "open": "140.90", "high": "141.00", "low": "136.20", "close": "137.50", "average": "138.2352", "volume": "126589", "turnover": "17499160.2", "trades": "1287" }, { "date": "2021-11-24", "bid": "146.10", "ask": "146.60", "open": "144.80", "high": "146.90", "low": "140.00", "close": "145.60", "average": "144.271", "volume": "204505", "turnover": "29487807.35", "trades": "1908" }, { "date": "2021-11-25", "bid": "143.00", "ask": "143.40", "open": "145.60", "high": "148.70", "low": "141.60", "close": "142.60", "average": "144.9354", "volume": "213973", "turnover": "31008026", "trades": "1827" }, { "date": "2021-11-26", "bid": "146.60", "ask": "147.00", "open": "141.10", "high": "150.40", "low": "137.80", "close": "146.30", "average": "146.4632", "volume": "261954", "turnover": "38369271.15", "trades": "2125" }, { "date": "2021-11-29", "bid": "142.10", "ask": "142.40", "open": "146.30", "high": "149.00", "low": "141.60", "close": "141.70", "average": "143.812", "volume": "134567", "turnover": "19352170.55", "trades": "1255" }, { "date": "2021-11-30", "bid": "143.00", "ask": "143.50", "open": "141.70", "high": "147.20", "low": "141.00", "close": "143.60", "average": "144.3916", "volume": "151478", "turnover": "21873113.05", "trades": "1468" }, { "date": "2021-12-01", "bid": "146.20", "ask": "146.80", "open": "143.60", "high": "147.90", "low": "140.30", "close": "146.00", "average": "144.7695", "volume": "160879", "turnover": "23290521.65", "trades": "1364" }, { "date": "2021-12-02", "bid": "143.80", "ask": "144.20", "open": "145.70", "high": "146.00", "low": "140.40", "close": "143.20", "average": "143.5198", "volume": "282984", "turnover": "40614199.79", "trades": "2280" }, { "date": "2021-12-03", "bid": "143.70", "ask": "144.10", "open": "145.60", "high": "145.70", "low": "142.00", "close": "144.00", "average": "143.7986", "volume": "220208", "turnover": "31663912.55", "trades": "2142" }, { "date": "2021-12-06", "bid": "146.00", "ask": "146.50", "open": "144.00", "high": "148.60", "low": "141.60", "close": "146.50", "average": "144.6394", "volume": "253090", "turnover": "36623097.7", "trades": "1770" }, { "date": "2021-12-07", "bid": "154.10", "ask": "154.40", "open": "146.60", "high": "154.70", "low": "146.60", "close": "154.30", "average": "152.6742", "volume": "161693", "turnover": "24682713.1", "trades": "1787" }, { "date": "2021-12-08", "bid": "157.00", "ask": "157.80", "open": "154.30", "high": "157.80", "low": "153.50", "close": "157.30", "average": "155.7228", "volume": "156542", "turnover": "24375989.5", "trades": "1780" }, { "date": "2021-12-09", "bid": "158.70", "ask": "159.20", "open": "157.30", "high": "159.20", "low": "153.90", "close": "159.00", "average": "156.8751", "volume": "272696", "turnover": "42728721.95", "trades": "2382" }, { "date": "2021-12-10", "bid": "156.60", "ask": "157.10", "open": "159.00", "high": "159.20", "low": "155.10", "close": "156.50", "average": "157.0809", "volume": "182578", "turnover": "28680050.65", "trades": "2039" }, { "date": "2021-12-13", "bid": "155.00", "ask": "155.20", "open": "157.00", "high": "158.90", "low": "153.90", "close": "155.20", "average": "155.9689", "volume": "128295", "turnover": "20012047.25", "trades": "1547" }, { "date": "2021-12-14", "bid": "152.30", "ask": "153.10", "open": "155.20", "high": "155.20", "low": "151.50", "close": "152.20", "average": "153.0788", "volume": "172588", "turnover": "26417708.9", "trades": "1574" }, { "date": "2021-12-15", "bid": "157.10", "ask": "157.50", "open": "151.00", "high": "158.30", "low": "151.00", "close": "156.50", "average": "156.5274", "volume": "149401", "turnover": "23386075.25", "trades": "1492" }, { "date": "2021-12-16", "bid": "160.00", "ask": "160.40", "open": "156.50", "high": "160.90", "low": "156.30", "close": "160.50", "average": "159.1004", "volume": "261970", "turnover": "41680644.1", "trades": "2208" }, { "date": "2021-12-17", "bid": "159.60", "ask": "160.00", "open": "160.50", "high": "160.60", "low": "156.60", "close": "160.60", "average": "159.1725", "volume": "130572", "turnover": "20783134.35", "trades": "1098" }, { "date": "2021-12-20", "bid": "163.30", "ask": "163.70", "open": "160.60", "high": "163.70", "low": "158.80", "close": "163.10", "average": "161.4433", "volume": "118921", "turnover": "19201153.05", "trades": "1313" }, { "date": "2021-12-21", "bid": "165.70", "ask": "165.90", "open": "164.30", "high": "167.90", "low": "163.30", "close": "166.00", "average": "165.9791", "volume": "125060", "turnover": "20757684.64", "trades": "1740" }, { "date": "2021-12-22", "bid": "172.00", "ask": "172.30", "open": "166.00", "high": "172.40", "low": "165.30", "close": "172.10", "average": "170.1574", "volume": "166750", "turnover": "28389132.3", "trades": "2156" }, { "date": "2021-12-23", "bid": "171.90", "ask": "172.20", "open": "172.10", "high": "173.30", "low": "171.40", "close": "172.30", "average": "172.0817", "volume": "85086", "turnover": "14641059.5", "trades": "1389" }, { "date": "2021-12-27", "bid": "176.10", "ask": "176.60", "open": "172.30", "high": "176.80", "low": "172.30", "close": "176.00", "average": "175.5075", "volume": "74696", "turnover": "13111892.2", "trades": "788" }, { "date": "2021-12-28", "bid": "173.20", "ask": "173.60", "open": "176.00", "high": "176.60", "low": "172.00", "close": "173.00", "average": "173.4937", "volume": "56627", "turnover": "9824268.9", "trades": "820" }, { "date": "2021-12-29", "bid": "176.20", "ask": "176.60", "open": "173.00", "high": "176.80", "low": "172.60", "close": "176.50", "average": "175.594", "volume": "76963", "turnover": "13514320.25", "trades": "903" }, { "date": "2021-12-30", "bid": "178.40", "ask": "178.90", "open": "174.00", "high": "179.20", "low": "174.00", "close": "178.50", "average": "177.8472", "volume": "92408", "turnover": "16433909.9", "trades": "1085" }, { "date": "2022-01-03", "bid": "183.30", "ask": "183.60", "open": "178.50", "high": "184.40", "low": "178.50", "close": "183.30", "average": "182.4166", "volume": "131684", "turnover": "24033728.1", "trades": "1294" }, { "date": "2022-01-04", "bid": "177.60", "ask": "178.20", "open": "183.30", "high": "183.30", "low": "177.60", "close": "178.00", "average": "178.7444", "volume": "158483", "turnover": "28325730.85", "trades": "1670" }, { "date": "2022-01-05", "bid": "177.70", "ask": "177.90", "open": "178.00", "high": "178.30", "low": "175.80", "close": "177.70", "average": "177.0698", "volume": "47154", "turnover": "8349474.35", "trades": "691" }, { "date": "2022-01-07", "bid": "177.00", "ask": "177.40", "open": "174.80", "high": "177.80", "low": "171.20", "close": "177.00", "average": "175.571", "volume": "248215", "turnover": "43578488.1", "trades": "2797" }, { "date": "2022-01-10", "bid": "168.50", "ask": "168.80", "open": "177.00", "high": "181.70", "low": "165.60", "close": "168.50", "average": "176.1545", "volume": "481088", "turnover": "84743460.55", "trades": "2576" }, { "date": "2022-01-11", "bid": "176.00", "ask": "176.80", "open": "168.50", "high": "176.80", "low": "167.90", "close": "176.00", "average": "173.7972", "volume": "176205", "turnover": "30623090.55", "trades": "2000" }, { "date": "2022-01-12", "bid": "178.00", "ask": "178.50", "open": "178.90", "high": "185.10", "low": "176.50", "close": "178.00", "average": "182.0442", "volume": "198354", "turnover": "36105203.4", "trades": "2012" }, { "date": "2022-01-13", "bid": "178.50", "ask": "179.00", "open": "178.00", "high": "184.10", "low": "175.80", "close": "178.00", "average": "179.0166", "volume": "139857", "turnover": "25036724.8", "trades": "1613" }, { "date": "2022-01-14", "bid": "177.00", "ask": "177.40", "open": "175.50", "high": "179.20", "low": "174.00", "close": "177.00", "average": "177.5317", "volume": "75848", "turnover": "13464883.9", "trades": "973" }, { "date": "2022-01-17", "bid": "176.60", "ask": "177.00", "open": "177.00", "high": "177.20", "low": "173.30", "close": "176.00", "average": "175.2093", "volume": "100604", "turnover": "17626557.35", "trades": "1111" }, { "date": "2022-01-18", "bid": "181.20", "ask": "181.70", "open": "175.60", "high": "184.20", "low": "168.90", "close": "181.00", "average": "176.9865", "volume": "335502", "turnover": "59436045.75", "trades": "3100" }, { "date": "2022-01-19", "bid": "185.70", "ask": "186.40", "open": "179.20", "high": "191.10", "low": "179.00", "close": "185.40", "average": "187.017", "volume": "173844", "turnover": "32515040.2", "trades": "2130" }, { "date": "2022-01-20", "bid": "185.60", "ask": "186.20", "open": "177.00", "high": "186.40", "low": "176.70", "close": "185.50", "average": "182.958", "volume": "203644", "turnover": "37204016.35", "trades": "2204" }, { "date": "2022-01-21", "bid": "183.50", "ask": "183.80", "open": "182.90", "high": "184.40", "low": "179.90", "close": "182.70", "average": "182.4369", "volume": "125997", "turnover": "22987053.2", "trades": "1341" }, { "date": "2022-01-24", "bid": "176.20", "ask": "176.70", "open": "182.00", "high": "182.40", "low": "175.80", "close": "175.80", "average": "178.6979", "volume": "257328", "turnover": "45994847.5", "trades": "2555" }, { "date": "2022-01-25", "bid": "182.20", "ask": "182.80", "open": "175.80", "high": "186.50", "low": "175.80", "close": "182.20", "average": "182.1475", "volume": "288183", "turnover": "52495999.45", "trades": "3090" }, { "date": "2022-01-26", "bid": "187.00", "ask": "187.40", "open": "185.80", "high": "191.30", "low": "185.10", "close": "188.30", "average": "189.5216", "volume": "163406", "turnover": "30966918", "trades": "1990" }, { "date": "2022-01-27", "bid": "177.00", "ask": "178.00", "open": "184.80", "high": "186.00", "low": "176.70", "close": "177.40", "average": "183.1231", "volume": "360617", "turnover": "66038730.35", "trades": "2203" }, { "date": "2022-01-28", "bid": "182.40", "ask": "182.80", "open": "177.40", "high": "183.30", "low": "166.20", "close": "182.60", "average": "176.7074", "volume": "177174", "turnover": "31308200.2", "trades": "2330" }, { "date": "2022-01-31", "bid": "192.00", "ask": "192.80", "open": "185.00", "high": "192.70", "low": "184.10", "close": "191.60", "average": "189.3708", "volume": "106741", "turnover": "20213633.8", "trades": "1213" }, { "date": "2022-02-01", "bid": "195.60", "ask": "196.20", "open": "192.50", "high": "196.70", "low": "192.20", "close": "196.10", "average": "194.4162", "volume": "164326", "turnover": "31947535.55", "trades": "1356" }, { "date": "2022-02-02", "bid": "195.00", "ask": "195.90", "open": "197.00", "high": "198.40", "low": "194.00", "close": "195.50", "average": "196.1899", "volume": "80631", "turnover": "15818987.9", "trades": "1065" }, { "date": "2022-02-03", "bid": "193.70", "ask": "194.20", "open": "195.50", "high": "199.00", "low": "192.20", "close": "193.90", "average": "194.5084", "volume": "90000", "turnover": "17505092.14", "trades": "1135" }, { "date": "2022-02-04", "bid": "196.70", "ask": "197.10", "open": "194.60", "high": "199.20", "low": "194.10", "close": "197.50", "average": "196.9163", "volume": "83472", "turnover": "16437234.8", "trades": "1231" }, { "date": "2022-02-07", "bid": "197.60", "ask": "198.40", "open": "197.50", "high": "198.70", "low": "193.90", "close": "198.00", "average": "196.9099", "volume": "65705", "turnover": "12938684.6", "trades": "1109" }, { "date": "2022-02-08", "bid": "199.10", "ask": "199.50", "open": "198.00", "high": "200.00", "low": "193.20", "close": "200.00", "average": "197.0487", "volume": "75066", "turnover": "14791581.9", "trades": "1178" }, { "date": "2022-02-09", "bid": "200.40", "ask": "201.20", "open": "200.00", "high": "207.80", "low": "197.00", "close": "202.00", "average": "203.0733", "volume": "131384", "turnover": "26682013.5", "trades": "1734" }, { "date": "2022-02-10", "bid": "205.00", "ask": "205.60", "open": "202.20", "high": "206.60", "low": "199.90", "close": "205.60", "average": "203.7547", "volume": "63147", "turnover": "12866162.9", "trades": "924" }, { "date": "2022-02-11", "bid": "204.40", "ask": "205.20", "open": "204.80", "high": "210.00", "low": "202.60", "close": "205.40", "average": "207.6412", "volume": "98459", "turnover": "20445107", "trades": "1215" }, { "date": "2022-02-14", "bid": "202.40", "ask": "203.60", "open": "200.00", "high": "203.60", "low": "192.90", "close": "203.00", "average": "198.9183", "volume": "89653", "turnover": "17841015.64", "trades": "1353" }, { "date": "2022-02-15", "bid": "196.00", "ask": "196.80", "open": "195.90", "high": "201.00", "low": "190.00", "close": "196.50", "average": "193.9269", "volume": "136645", "turnover": "26499278.95", "trades": "1893" }, { "date": "2022-02-16", "bid": "191.80", "ask": "192.30", "open": "196.00", "high": "196.50", "low": "190.50", "close": "191.80", "average": "192.957", "volume": "83148", "turnover": "16044234.1", "trades": "1124" }, { "date": "2022-02-17", "bid": "191.00", "ask": "191.50", "open": "191.80", "high": "197.10", "low": "190.10", "close": "191.00", "average": "193.1512", "volume": "104181", "turnover": "20122561.2", "trades": "1390" }, { "date": "2022-02-18", "bid": "188.50", "ask": "189.10", "open": "190.20", "high": "194.70", "low": "187.80", "close": "190.30", "average": "191.1705", "volume": "133139", "turnover": "25455875.4", "trades": "1306" }, { "date": "2022-02-21", "bid": "168.80", "ask": "170.40", "open": "186.00", "high": "189.70", "low": "167.70", "close": "169.10", "average": "178.4969", "volume": "136655", "turnover": "24380634.1", "trades": "1437" }, { "date": "2022-02-22", "bid": "176.00", "ask": "176.90", "open": "160.00", "high": "177.80", "low": "152.10", "close": "176.20", "average": "169.4803", "volume": "212649", "turnover": "36061428.65", "trades": "2543" }, { "date": "2022-02-23", "bid": "191.50", "ask": "193.00", "open": "187.20", "high": "194.20", "low": "177.00", "close": "192.00", "average": "189.4464", "volume": "163503", "turnover": "30974485.35", "trades": "2016" }, { "date": "2022-02-24", "bid": "187.50", "ask": "189.10", "open": "178.40", "high": "189.10", "low": "178.20", "close": "188.90", "average": "182.6256", "volume": "183863", "turnover": "33577297.25", "trades": "1570" }, { "date": "2022-02-25", "bid": "194.50", "ask": "194.90", "open": "190.40", "high": "195.00", "low": "185.50", "close": "195.00", "average": "191.7015", "volume": "61513", "turnover": "11792333.8", "trades": "864" }, { "date": "2022-02-28", "bid": "203.40", "ask": "204.00", "open": "193.90", "high": "204.80", "low": "191.40", "close": "204.00", "average": "199.6649", "volume": "149087", "turnover": "29764050.6", "trades": "1864" }, { "date": "2022-03-01", "bid": "197.90", "ask": "198.30", "open": "204.00", "high": "204.00", "low": "193.50", "close": "199.20", "average": "197.8592", "volume": "115745", "turnover": "22901712.5", "trades": "1507" }, { "date": "2022-03-02", "bid": "198.30", "ask": "198.80", "open": "199.20", "high": "200.80", "low": "192.50", "close": "198.50", "average": "197.6293", "volume": "87004", "turnover": "17194136.25", "trades": "1107" }, { "date": "2022-03-03", "bid": "191.30", "ask": "191.80", "open": "198.50", "high": "201.80", "low": "191.30", "close": "192.40", "average": "196.2886", "volume": "109999", "turnover": "21591929.55", "trades": "1548" }, { "date": "2022-03-04", "bid": "185.10", "ask": "185.60", "open": "190.00", "high": "194.90", "low": "184.50", "close": "184.90", "average": "188.7517", "volume": "121460", "turnover": "22925789.1", "trades": "1528" }, { "date": "2022-03-07", "bid": "183.40", "ask": "184.30", "open": "180.20", "high": "188.30", "low": "176.90", "close": "184.40", "average": "183.3072", "volume": "134083", "turnover": "24579046.75", "trades": "1425" }, { "date": "2022-03-08", "bid": "181.40", "ask": "182.10", "open": "184.40", "high": "191.70", "low": "179.00", "close": "182.70", "average": "182.7189", "volume": "119614", "turnover": "21855785.7", "trades": "1468" }, { "date": "2022-03-09", "bid": "192.20", "ask": "193.10", "open": "182.70", "high": "193.50", "low": "182.20", "close": "191.50", "average": "189.2311", "volume": "67779", "turnover": "12825826.6", "trades": "1164" }, { "date": "2022-03-10", "bid": "187.10", "ask": "187.50", "open": "191.50", "high": "193.90", "low": "186.50", "close": "186.60", "average": "189.8765", "volume": "59085", "turnover": "11218852.7", "trades": "1104" }, { "date": "2022-03-11", "bid": "188.80", "ask": "189.30", "open": "186.60", "high": "192.20", "low": "185.20", "close": "189.60", "average": "189.7094", "volume": "83564", "turnover": "15852545.3", "trades": "949" }, { "date": "2022-03-14", "bid": "189.00", "ask": "189.50", "open": "191.50", "high": "192.60", "low": "186.10", "close": "189.20", "average": "189.134", "volume": "88444", "turnover": "16728071.9", "trades": "921" }, { "date": "2022-03-15", "bid": "183.40", "ask": "183.90", "open": "187.80", "high": "188.90", "low": "182.90", "close": "184.00", "average": "184.7145", "volume": "61259", "turnover": "11315424.5", "trades": "646" }, { "date": "2022-03-16", "bid": "186.20", "ask": "186.80", "open": "186.10", "high": "190.00", "low": "182.40", "close": "187.10", "average": "186.8988", "volume": "61514", "turnover": "11496893.5", "trades": "793" }, { "date": "2022-03-17", "bid": "189.60", "ask": "190.00", "open": "190.20", "high": "192.00", "low": "187.00", "close": "190.00", "average": "189.5907", "volume": "155645", "turnover": "29508709.45", "trades": "1637" }, { "date": "2022-03-18", "bid": "190.60", "ask": "191.30", "open": "190.00", "high": "193.60", "low": "185.60", "close": "189.40", "average": "190.0365", "volume": "179582", "turnover": "34127989.6", "trades": "1514" }, { "date": "2022-03-21", "bid": "189.70", "ask": "190.80", "open": "189.40", "high": "191.80", "low": "185.00", "close": "190.10", "average": "189.1086", "volume": "48504", "turnover": "9172524.1", "trades": "778" }, { "date": "2022-03-22", "bid": "195.80", "ask": "196.70", "open": "189.00", "high": "197.30", "low": "188.10", "close": "196.90", "average": "194.5319", "volume": "48546", "turnover": "9444419.19", "trades": "687" }, { "date": "2022-03-23", "bid": "194.40", "ask": "194.70", "open": "196.90", "high": "200.80", "low": "193.20", "close": "194.50", "average": "195.9126", "volume": "75473", "turnover": "14786691.55", "trades": "1404" }, { "date": "2022-03-24", "bid": "192.70", "ask": "193.00", "open": "194.50", "high": "195.00", "low": "191.60", "close": "192.70", "average": "193.0487", "volume": "37026", "turnover": "7147740.8", "trades": "755" }, { "date": "2022-03-25", "bid": "186.20", "ask": "186.60", "open": "194.00", "high": "196.70", "low": "185.80", "close": "185.90", "average": "191.1764", "volume": "81905", "turnover": "15660155.75", "trades": "1242" }, { "date": "2022-03-28", "bid": "181.90", "ask": "182.30", "open": "185.90", "high": "186.30", "low": "176.50", "close": "182.40", "average": "179.9694", "volume": "89481", "turnover": "16101778", "trades": "1165" }, { "date": "2022-03-29", "bid": "185.60", "ask": "186.10", "open": "194.90", "high": "194.90", "low": "182.50", "close": "186.30", "average": "186.2239", "volume": "73388", "turnover": "13663048.4", "trades": "893" }, { "date": "2022-03-30", "bid": "180.50", "ask": "181.00", "open": "186.30", "high": "186.50", "low": "178.90", "close": "180.00", "average": "180.7887", "volume": "44049", "turnover": "7963562.6", "trades": "848" }, { "date": "2022-03-31", "bid": "179.80", "ask": "180.20", "open": "180.60", "high": "182.30", "low": "177.40", "close": "179.70", "average": "179.4645", "volume": "69423", "turnover": "12458755.25", "trades": "1007" }, { "date": "2022-04-01", "bid": "180.40", "ask": "181.20", "open": "180.10", "high": "182.55", "low": "176.70", "close": "181.10", "average": "180.5026", "volume": "55826", "turnover": "10076959.32", "trades": "875" }, { "date": "2022-04-04", "bid": "184.00", "ask": "184.45", "open": "181.10", "high": "185.00", "low": "176.95", "close": "184.00", "average": "182.5553", "volume": "72097", "turnover": "13157247.31", "trades": "1164" }, { "date": "2022-04-05", "bid": "188.65", "ask": "189.05", "open": "184.00", "high": "189.75", "low": "181.70", "close": "189.50", "average": "187.5041", "volume": "56999", "turnover": "10688310.15", "trades": "869" }, { "date": "2022-04-06", "bid": "190.70", "ask": "191.20", "open": "189.50", "high": "191.85", "low": "186.50", "close": "191.00", "average": "188.9741", "volume": "58422", "turnover": "11041436.9", "trades": "999" }, { "date": "2022-04-07", "bid": "190.90", "ask": "191.85", "open": "191.25", "high": "192.70", "low": "186.95", "close": "189.75", "average": "189.7675", "volume": "73694", "turnover": "13982212.03", "trades": "1003" }, { "date": "2022-04-08", "bid": "191.95", "ask": "192.35", "open": "189.75", "high": "193.15", "low": "189.30", "close": "191.95", "average": "191.3278", "volume": "56065", "turnover": "10726822.55", "trades": "727" }, { "date": "2022-04-11", "bid": "187.15", "ask": "187.60", "open": "191.95", "high": "192.50", "low": "186.25", "close": "187.30", "average": "188.7818", "volume": "23876", "turnover": "4507396", "trades": "425" }, { "date": "2022-04-12", "bid": "186.20", "ask": "186.60", "open": "185.05", "high": "190.10", "low": "184.25", "close": "186.75", "average": "186.8232", "volume": "60844", "turnover": "11367686.43", "trades": "983" }, { "date": "2022-04-13", "bid": "187.25", "ask": "187.50", "open": "186.75", "high": "188.45", "low": "184.80", "close": "187.00", "average": "186.8471", "volume": "56065", "turnover": "10477078.69", "trades": "1015" }, { "date": "2022-04-14", "bid": "182.90", "ask": "183.35", "open": "187.00", "high": "188.10", "low": "182.85", "close": "183.45", "average": "184.1824", "volume": "17981", "turnover": "3311782.85", "trades": "164" }, { "date": "2022-04-19", "bid": "180.70", "ask": "181.15", "open": "183.00", "high": "183.00", "low": "176.55", "close": "181.05", "average": "179.3516", "volume": "76997", "turnover": "13811565.58", "trades": "1048" }, { "date": "2022-04-20", "bid": "175.50", "ask": "176.10", "open": "181.05", "high": "181.05", "low": "175.50", "close": "176.00", "average": "178.064", "volume": "46888", "turnover": "8351717.13", "trades": "702" }, { "date": "2022-04-21", "bid": "169.45", "ask": "170.20", "open": "176.00", "high": "176.00", "low": "168.60", "close": "169.35", "average": "170.9366", "volume": "99873", "turnover": "17071398.82", "trades": "1168" }, { "date": "2022-04-22", "bid": "169.70", "ask": "169.90", "open": "168.50", "high": "170.65", "low": "165.60", "close": "169.35", "average": "168.7941", "volume": "66891", "turnover": "11290833.68", "trades": "1289" }, { "date": "2022-04-25", "bid": "169.80", "ask": "170.80", "open": "169.35", "high": "174.55", "low": "166.20", "close": "171.05", "average": "170.7001", "volume": "66753", "turnover": "11396233.56", "trades": "1095" }, { "date": "2022-04-26", "bid": "164.40", "ask": "164.75", "open": "168.20", "high": "171.00", "low": "163.45", "close": "164.40", "average": "167.2482", "volume": "59747", "turnover": "9991393.02", "trades": "1314" }, { "date": "2022-04-27", "bid": "160.00", "ask": "160.65", "open": "164.30", "high": "168.05", "low": "159.70", "close": "160.45", "average": "163.2927", "volume": "212105", "turnover": "34127338.85", "trades": "993" }, { "date": "2022-04-28", "bid": "163.20", "ask": "163.60", "open": "160.45", "high": "164.85", "low": "159.10", "close": "163.05", "average": "162.588", "volume": "58290", "turnover": "9477240.68", "trades": "1053" }, { "date": "2022-04-29", "bid": "164.90", "ask": "165.20", "open": "167.40", "high": "167.40", "low": "161.75", "close": "165.15", "average": "164.3631", "volume": "154506", "turnover": "25391241.14", "trades": "2083" }, { "date": "2022-05-02", "bid": "172.40", "ask": "173.40", "open": "165.00", "high": "178.00", "low": "163.55", "close": "172.90", "average": "172.2446", "volume": "100750", "turnover": "17357407.57", "trades": "1526" }, { "date": "2022-05-03", "bid": "177.90", "ask": "178.60", "open": "179.40", "high": "187.85", "low": "169.15", "close": "177.10", "average": "175.3998", "volume": "135416", "turnover": "23751375.09", "trades": "2277" }, { "date": "2022-05-04", "bid": "199.50", "ask": "199.95", "open": "177.40", "high": "208.10", "low": "177.10", "close": "200.00", "average": "199.3263", "volume": "329103", "turnover": "65607443.41", "trades": "3792" }, { "date": "2022-05-05", "bid": "194.40", "ask": "194.95", "open": "200.90", "high": "204.20", "low": "194.35", "close": "195.50", "average": "198.7573", "volume": "127731", "turnover": "25390190.27", "trades": "2547" }, { "date": "2022-05-06", "bid": "194.80", "ask": "196.10", "open": "194.40", "high": "200.00", "low": "188.00", "close": "195.10", "average": "195.7993", "volume": "109891", "turnover": "21516655.01", "trades": "2036" }, { "date": "2022-05-09", "bid": "192.25", "ask": "192.75", "open": "195.10", "high": "195.35", "low": "188.00", "close": "192.25", "average": "192.5743", "volume": "99505", "turnover": "19163106.95", "trades": "1869" }, { "date": "2022-05-10", "bid": "191.60", "ask": "192.15", "open": "192.25", "high": "195.00", "low": "185.00", "close": "191.35", "average": "191.8904", "volume": "85399", "turnover": "16387406.25", "trades": "1696" }, { "date": "2022-05-11", "bid": "196.65", "ask": "197.40", "open": "189.40", "high": "199.60", "low": "189.40", "close": "197.85", "average": "196.4535", "volume": "63951", "turnover": "12564359.68", "trades": "1325" }, { "date": "2022-05-12", "bid": "191.45", "ask": "191.90", "open": "190.00", "high": "196.45", "low": "186.70", "close": "190.70", "average": "189.9389", "volume": "65238", "turnover": "12391175.46", "trades": "1381" }, { "date": "2022-05-13", "bid": "178.40", "ask": "178.95", "open": "190.70", "high": "192.90", "low": "176.10", "close": "179.00", "average": "180.7919", "volume": "125384", "turnover": "22665823.23", "trades": "2568" }, { "date": "2022-05-16", "bid": "179.75", "ask": "180.35", "open": "179.00", "high": "180.45", "low": "171.85", "close": "179.10", "average": "177.0543", "volume": "64435", "turnover": "11411141.59", "trades": "1460" }, { "date": "2022-05-17", "bid": "180.65", "ask": "182.00", "open": "179.10", "high": "185.95", "low": "179.10", "close": "181.45", "average": "183.1999", "volume": "51803", "turnover": "9491068.21", "trades": "1115" }, { "date": "2022-05-18", "bid": "184.10", "ask": "185.75", "open": "180.70", "high": "186.40", "low": "177.95", "close": "183.60", "average": "182.4123", "volume": "64690", "turnover": "11800485.76", "trades": "1523" }, { "date": "2022-05-19", "bid": "186.50", "ask": "186.95", "open": "183.20", "high": "187.50", "low": "180.05", "close": "186.50", "average": "185.2866", "volume": "66357", "turnover": "12293870.99", "trades": "1562" }, { "date": "2022-05-20", "bid": "186.45", "ask": "187.00", "open": "186.50", "high": "193.45", "low": "186.20", "close": "187.10", "average": "189.8104", "volume": "141267", "turnover": "26813892.56", "trades": "1763" }, { "date": "2022-05-23", "bid": "188.00", "ask": "188.65", "open": "187.10", "high": "193.15", "low": "187.00", "close": "187.40", "average": "189.8187", "volume": "48128", "turnover": "9135095.83", "trades": "1285" }, { "date": "2022-05-24", "bid": "178.65", "ask": "179.45", "open": "187.40", "high": "187.40", "low": "178.10", "close": "178.60", "average": "181.009", "volume": "89880", "turnover": "16268565.11", "trades": "1675" }, { "date": "2022-05-25", "bid": "172.85", "ask": "173.05", "open": "178.60", "high": "178.70", "low": "172.65", "close": "174.05", "average": "175.148", "volume": "36274", "turnover": "6353348.25", "trades": "763" }, { "date": "2022-05-27", "bid": "179.60", "ask": "179.90", "open": "174.20", "high": "181.40", "low": "172.75", "close": "179.95", "average": "177.9266", "volume": "95945", "turnover": "17073467.35", "trades": "1946" }, { "date": "2022-05-30", "bid": "184.40", "ask": "184.90", "open": "180.00", "high": "186.15", "low": "175.70", "close": "183.50", "average": "183.6096", "volume": "161478", "turnover": "29649201.13", "trades": "1985" }, { "date": "2022-05-31", "bid": "181.65", "ask": "182.80", "open": "189.40", "high": "190.70", "low": "181.65", "close": "182.85", "average": "184.1151", "volume": "284421", "turnover": "52366925.37", "trades": "2709" }, { "date": "2022-06-01", "bid": "184.40", "ask": "185.35", "open": "182.85", "high": "189.45", "low": "181.85", "close": "185.70", "average": "186.4095", "volume": "51551", "turnover": "9609946.57", "trades": "1441" }, { "date": "2022-06-02", "bid": "186.50", "ask": "187.25", "open": "185.70", "high": "187.55", "low": "183.10", "close": "186.30", "average": "185.5057", "volume": "23079", "turnover": "4281285.65", "trades": "465" }, { "date": "2022-06-03", "bid": "184.50", "ask": "185.00", "open": "186.30", "high": "188.60", "low": "183.50", "close": "184.85", "average": "185.7362", "volume": "18880", "turnover": "3506682.78", "trades": "472" }, { "date": "2022-06-07", "bid": "185.30", "ask": "185.75", "open": "184.45", "high": "186.75", "low": "181.35", "close": "185.60", "average": "184.0977", "volume": "33998", "turnover": "6259393.15", "trades": "868" }, { "date": "2022-06-08", "bid": "191.60", "ask": "192.20", "open": "185.60", "high": "197.30", "low": "185.60", "close": "191.20", "average": "192.8512", "volume": "82235", "turnover": "15859325.59", "trades": "1302" }, { "date": "2022-06-09", "bid": "188.15", "ask": "188.40", "open": "191.20", "high": "193.00", "low": "187.60", "close": "187.60", "average": "189.4218", "volume": "38483", "turnover": "7289937.89", "trades": "1000" }, { "date": "2022-06-10", "bid": "184.55", "ask": "185.10", "open": "190.00", "high": "190.85", "low": "180.65", "close": "186.00", "average": "186.2617", "volume": "63237", "turnover": "11777997.49", "trades": "1200" }, { "date": "2022-06-13", "bid": "180.60", "ask": "181.05", "open": "180.50", "high": "185.75", "low": "180.05", "close": "181.20", "average": "181.4212", "volume": "47640", "turnover": "8642771.35", "trades": "983" }, { "date": "2022-06-14", "bid": "175.70", "ask": "176.45", "open": "181.20", "high": "181.55", "low": "173.05", "close": "175.90", "average": "176.2214", "volume": "56764", "turnover": "10002520.19", "trades": "955" }, { "date": "2022-06-15", "bid": "176.95", "ask": "177.35", "open": "175.90", "high": "178.60", "low": "173.60", "close": "177.30", "average": "176.91", "volume": "41710", "turnover": "7379490.56", "trades": "947" }, { "date": "2022-06-16", "bid": "178.50", "ask": "178.85", "open": "179.00", "high": "181.05", "low": "175.15", "close": "178.00", "average": "177.666", "volume": "63998", "turnover": "11369859.77", "trades": "1091" }, { "date": "2022-06-17", "bid": "184.60", "ask": "184.95", "open": "178.00", "high": "185.00", "low": "175.15", "close": "185.00", "average": "183.8996", "volume": "87643", "turnover": "16114463.67", "trades": "999" }, { "date": "2022-06-20", "bid": "184.35", "ask": "185.00", "open": "185.00", "high": "189.00", "low": "183.40", "close": "184.90", "average": "186.0923", "volume": "147497", "turnover": "27394553.52", "trades": "1487" }, { "date": "2022-06-21", "bid": "178.50", "ask": "179.25", "open": "184.90", "high": "185.05", "low": "176.05", "close": "179.85", "average": "179.8305", "volume": "30579", "turnover": "5498879.71", "trades": "712" }, { "date": "2022-06-22", "bid": "179.80", "ask": "181.45", "open": "179.85", "high": "181.10", "low": "171.10", "close": "180.15", "average": "175.9305", "volume": "62299", "turnover": "10970375.7", "trades": "686" }, { "date": "2022-06-23", "bid": "180.50", "ask": "181.65", "open": "175.00", "high": "181.75", "low": "175.00", "close": "181.20", "average": "180.0924", "volume": "33010", "turnover": "5945413.09", "trades": "757" }, { "date": "2022-06-27", "bid": "186.15", "ask": "186.65", "open": "181.20", "high": "189.00", "low": "181.20", "close": "186.75", "average": "187.7519", "volume": "55869", "turnover": "10488843.13", "trades": "729" }, { "date": "2022-06-28", "bid": "186.15", "ask": "187.00", "open": "180.30", "high": "187.95", "low": "180.30", "close": "185.45", "average": "185.6312", "volume": "35793", "turnover": "6642621.95", "trades": "902" }, { "date": "2022-06-29", "bid": "188.20", "ask": "188.65", "open": "185.45", "high": "189.00", "low": "184.30", "close": "187.50", "average": "187.7598", "volume": "92964", "turnover": "17455342.12", "trades": "1303" }, { "date": "2022-06-30", "bid": "178.80", "ask": "179.25", "open": "187.50", "high": "187.65", "low": "178.30", "close": "178.45", "average": "180.8349", "volume": "54444", "turnover": "9844892.02", "trades": "791" }, { "date": "2022-07-01", "bid": "178.25", "ask": "178.75", "open": "178.30", "high": "178.95", "low": "173.55", "close": "178.15", "average": "176.1334", "volume": "36806", "turnover": "6482764.45", "trades": "1017" }, { "date": "2022-07-04", "bid": "179.10", "ask": "179.45", "open": "178.15", "high": "180.00", "low": "176.25", "close": "179.00", "average": "178.1795", "volume": "20350", "turnover": "3625943.45", "trades": "506" }, { "date": "2022-07-05", "bid": "176.50", "ask": "177.30", "open": "179.00", "high": "182.95", "low": "176.30", "close": "177.00", "average": "178.26", "volume": "37031", "turnover": "6600614.29", "trades": "773" }, { "date": "2022-07-06", "bid": "179.35", "ask": "180.25", "open": "177.00", "high": "181.10", "low": "177.00", "close": "179.20", "average": "179.9405", "volume": "32544", "turnover": "5854878.18", "trades": "770" }, { "date": "2022-07-07", "bid": "180.50", "ask": "181.25", "open": "179.20", "high": "182.35", "low": "178.15", "close": "181.45", "average": "180.7147", "volume": "67450", "turnover": "12188809.1", "trades": "1289" }, { "date": "2022-07-08", "bid": "178.30", "ask": "178.65", "open": "182.35", "high": "182.35", "low": "174.05", "close": "178.30", "average": "177.1916", "volume": "37913", "turnover": "6717850.99", "trades": "896" }, { "date": "2022-07-11", "bid": "177.60", "ask": "177.90", "open": "178.30", "high": "180.25", "low": "176.00", "close": "178.15", "average": "178.5363", "volume": "22716", "turnover": "4056206.68", "trades": "628" }, { "date": "2022-07-12", "bid": "177.40", "ask": "177.65", "open": "178.15", "high": "180.00", "low": "174.45", "close": "177.65", "average": "177.4418", "volume": "44225", "turnover": "7847856.43", "trades": "830" }, { "date": "2022-07-13", "bid": "172.80", "ask": "173.35", "open": "177.65", "high": "177.65", "low": "170.45", "close": "173.35", "average": "172.3338", "volume": "40864", "turnover": "7042120.37", "trades": "818" }, { "date": "2022-07-14", "bid": "170.40", "ask": "170.85", "open": "173.35", "high": "174.35", "low": "169.25", "close": "170.95", "average": "171.3293", "volume": "32686", "turnover": "5600039.86", "trades": "799" }, { "date": "2022-07-15", "bid": "166.55", "ask": "167.10", "open": "169.90", "high": "170.75", "low": "165.45", "close": "167.00", "average": "167.7681", "volume": "54388", "turnover": "9124613.1", "trades": "1211" }, { "date": "2022-07-18", "bid": "171.30", "ask": "171.90", "open": "167.00", "high": "173.15", "low": "167.00", "close": "172.00", "average": "171.7015", "volume": "35112", "turnover": "6028801.6", "trades": "817" }, { "date": "2022-07-19", "bid": "172.75", "ask": "173.10", "open": "168.60", "high": "175.50", "low": "168.60", "close": "173.80", "average": "173.4142", "volume": "24170", "turnover": "4191472.4", "trades": "623" }, { "date": "2022-07-20", "bid": "176.30", "ask": "176.80", "open": "173.80", "high": "177.95", "low": "172.95", "close": "177.05", "average": "176.2618", "volume": "44248", "turnover": "7799175.83", "trades": "1103" }, { "date": "2022-07-21", "bid": "183.15", "ask": "183.80", "open": "174.50", "high": "184.50", "low": "174.50", "close": "184.25", "average": "182.1162", "volume": "42316", "turnover": "7706433.27", "trades": "1046" }, { "date": "2022-07-22", "bid": "183.80", "ask": "184.20", "open": "184.25", "high": "185.00", "low": "182.30", "close": "183.55", "average": "184.2164", "volume": "79834", "turnover": "14706596.58", "trades": "1303" }, { "date": "2022-07-25", "bid": "180.75", "ask": "181.00", "open": "180.00", "high": "183.05", "low": "179.65", "close": "180.55", "average": "181.0921", "volume": "25198", "turnover": "4563182.28", "trades": "936" }, { "date": "2022-07-26", "bid": "177.85", "ask": "178.25", "open": "180.00", "high": "181.50", "low": "177.40", "close": "178.15", "average": "179.3449", "volume": "19620", "turnover": "3518902.72", "trades": "560" }, { "date": "2022-07-27", "bid": "178.50", "ask": "179.00", "open": "178.15", "high": "182.20", "low": "175.85", "close": "178.35", "average": "178.918", "volume": "45059", "turnover": "8061935", "trades": "1077" }, { "date": "2022-07-28", "bid": "179.20", "ask": "179.75", "open": "178.35", "high": "181.35", "low": "176.55", "close": "180.00", "average": "179.3997", "volume": "26757", "turnover": "4800266.65", "trades": "740" }, { "date": "2022-07-29", "bid": "179.15", "ask": "180.00", "open": "176.00", "high": "181.75", "low": "167.60", "close": "179.45", "average": "175.4686", "volume": "86351", "turnover": "15151890.9", "trades": "1310" }, { "date": "2022-08-01", "bid": "181.80", "ask": "183.10", "open": "179.45", "high": "184.00", "low": "178.55", "close": "182.00", "average": "182.3389", "volume": "59017", "turnover": "10761177.28", "trades": "1156" }, { "date": "2022-08-02", "bid": "186.70", "ask": "186.95", "open": "189.90", "high": "193.00", "low": "185.70", "close": "186.65", "average": "189.8548", "volume": "295548", "turnover": "56117326.72", "trades": "3522" }, { "date": "2022-08-03", "bid": "187.95", "ask": "188.35", "open": "188.95", "high": "189.45", "low": "176.00", "close": "188.65", "average": "184.4465", "volume": "179542", "turnover": "33114938.81", "trades": "2662" }, { "date": "2022-08-04", "bid": "190.65", "ask": "191.15", "open": "189.00", "high": "195.00", "low": "187.85", "close": "191.25", "average": "191.4457", "volume": "414239", "turnover": "79309163.54", "trades": "2403" }, { "date": "2022-08-05", "bid": "189.35", "ask": "189.75", "open": "191.25", "high": "192.10", "low": "187.00", "close": "189.55", "average": "189.7676", "volume": "99068", "turnover": "18800167.64", "trades": "2117" }, { "date": "2022-08-08", "bid": "171.70", "ask": "171.75", "open": "193.95", "high": "193.95", "low": "170.75", "close": "171.30", "average": "176.8617", "volume": "127738", "turnover": "22595126.93", "trades": "1904" }, { "date": "2022-08-09", "bid": "170.25", "ask": "170.65", "open": "174.20", "high": "175.25", "low": "168.35", "close": "169.85", "average": "171.9868", "volume": "115599", "turnover": "19881098.51", "trades": "1791" }, { "date": "2022-08-10", "bid": "171.50", "ask": "171.75", "open": "169.85", "high": "172.85", "low": "166.20", "close": "171.75", "average": "169.2288", "volume": "59526", "turnover": "10072940.38", "trades": "1054" }, { "date": "2022-08-11", "bid": "172.45", "ask": "172.80", "open": "171.75", "high": "174.75", "low": "169.35", "close": "173.05", "average": "172.5649", "volume": "46069", "turnover": "7949614.95", "trades": "968" }, { "date": "2022-08-12", "bid": "172.30", "ask": "172.65", "open": "173.10", "high": "176.25", "low": "170.55", "close": "172.40", "average": "172.7097", "volume": "41175", "turnover": "7111328.83", "trades": "929" }, { "date": "2022-08-15", "bid": "175.50", "ask": "176.00", "open": "172.40", "high": "178.45", "low": "170.40", "close": "176.80", "average": "176.3667", "volume": "56922", "turnover": "10039321.23", "trades": "1140" }, { "date": "2022-08-16", "bid": "171.55", "ask": "172.00", "open": "176.85", "high": "177.00", "low": "168.65", "close": "170.60", "average": "171.6691", "volume": "50385", "turnover": "8649607.84", "trades": "1201" }, { "date": "2022-08-17", "bid": "170.30", "ask": "170.60", "open": "174.30", "high": "174.30", "low": "168.95", "close": "170.75", "average": "171.3746", "volume": "64235", "turnover": "11009519.14", "trades": "1041" }, { "date": "2022-08-18", "bid": "170.95", "ask": "171.30", "open": "170.00", "high": "172.90", "low": "167.80", "close": "170.85", "average": "170.9862", "volume": "28772", "turnover": "4920728.13", "trades": "955" }, { "date": "2022-08-19", "bid": "170.80", "ask": "171.45", "open": "169.55", "high": "171.45", "low": "168.30", "close": "170.90", "average": "170.2285", "volume": "37018", "turnover": "6301632.86", "trades": "1011" }, { "date": "2022-08-22", "bid": "164.65", "ask": "165.00", "open": "171.90", "high": "171.90", "low": "164.00", "close": "165.00", "average": "166.2847", "volume": "72405", "turnover": "12035902.28", "trades": "1083" }, { "date": "2022-08-23", "bid": "163.05", "ask": "163.75", "open": "167.00", "high": "167.15", "low": "161.75", "close": "163.15", "average": "163.645", "volume": "36870", "turnover": "6033372.12", "trades": "643" }, { "date": "2022-08-24", "bid": "163.30", "ask": "163.60", "open": "165.00", "high": "165.00", "low": "160.00", "close": "163.70", "average": "162.2389", "volume": "49262", "turnover": "7992265.63", "trades": "746" }, { "date": "2022-08-25", "bid": "166.85", "ask": "167.30", "open": "163.95", "high": "168.00", "low": "163.10", "close": "166.70", "average": "166.0912", "volume": "39979", "turnover": "6640607.54", "trades": "746" }, { "date": "2022-08-26", "bid": "163.10", "ask": "163.60", "open": "168.00", "high": "169.15", "low": "163.10", "close": "163.55", "average": "166.5457", "volume": "77995", "turnover": "12989771.1", "trades": "1107" }, { "date": "2022-08-29", "bid": "164.65", "ask": "165.10", "open": "163.55", "high": "165.25", "low": "161.05", "close": "165.10", "average": "164.0578", "volume": "40503", "turnover": "6644833.3", "trades": "595" }, { "date": "2022-08-30", "bid": "164.80", "ask": "165.25", "open": "165.10", "high": "168.35", "low": "163.35", "close": "165.20", "average": "165.6125", "volume": "30857", "turnover": "5110152.23", "trades": "684" }, { "date": "2022-08-31", "bid": "167.80", "ask": "168.70", "open": "165.20", "high": "170.85", "low": "164.80", "close": "167.90", "average": "168.3094", "volume": "46386", "turnover": "7807318.82", "trades": "890" }, { "date": "2022-09-01", "bid": "164.55", "ask": "165.05", "open": "167.90", "high": "170.30", "low": "164.25", "close": "165.20", "average": "167.3756", "volume": "72482", "turnover": "12130526.96", "trades": "1054" }, { "date": "2022-09-02", "bid": "166.95", "ask": "167.25", "open": "166.80", "high": "167.60", "low": "164.40", "close": "167.60", "average": "166.0675", "volume": "53739", "turnover": "8924043.24", "trades": "1075" }, { "date": "2022-09-05", "bid": "166.45", "ask": "167.40", "open": "167.50", "high": "167.50", "low": "164.85", "close": "166.85", "average": "165.8359", "volume": "20555", "turnover": "3408757.28", "trades": "541" }, { "date": "2022-09-06", "bid": "165.40", "ask": "165.75", "open": "166.85", "high": "169.00", "low": "162.50", "close": "165.70", "average": "165.4471", "volume": "45793", "turnover": "7574998.5", "trades": "995" }, { "date": "2022-09-07", "bid": "164.75", "ask": "165.10", "open": "167.00", "high": "167.00", "low": "161.65", "close": "164.95", "average": "164.0517", "volume": "44000", "turnover": "7218282.18", "trades": "817" }, { "date": "2022-09-08", "bid": "167.20", "ask": "167.65", "open": "164.95", "high": "167.65", "low": "164.45", "close": "167.25", "average": "166.2821", "volume": "47416", "turnover": "7884284.58", "trades": "1060" }, { "date": "2022-09-09", "bid": "171.05", "ask": "171.30", "open": "167.25", "high": "173.05", "low": "167.25", "close": "171.55", "average": "171.2346", "volume": "42691", "turnover": "7310263.27", "trades": "870" }, { "date": "2022-09-12", "bid": "174.55", "ask": "174.75", "open": "171.55", "high": "174.95", "low": "170.75", "close": "174.55", "average": "173.5319", "volume": "30669", "turnover": "5321930.46", "trades": "763" }, { "date": "2022-09-13", "bid": "172.20", "ask": "172.75", "open": "175.00", "high": "178.50", "low": "170.90", "close": "172.85", "average": "175.4782", "volume": "110513", "turnover": "19391816.82", "trades": "1621" }, { "date": "2022-09-14", "bid": "171.85", "ask": "172.20", "open": "171.75", "high": "173.05", "low": "169.35", "close": "172.25", "average": "172.0975", "volume": "100142", "turnover": "17234228.55", "trades": "734" }, { "date": "2022-09-15", "bid": "167.10", "ask": "167.45", "open": "172.25", "high": "172.65", "low": "165.15", "close": "167.20", "average": "167.3982", "volume": "57624", "turnover": "9645899.65", "trades": "1336" }, { "date": "2022-09-16", "bid": "160.15", "ask": "160.50", "open": "167.20", "high": "168.50", "low": "160.00", "close": "160.00", "average": "162.5084", "volume": "159660", "turnover": "25934299.24", "trades": "2025" }, { "date": "2022-09-19", "bid": "160.90", "ask": "161.25", "open": "160.00", "high": "163.55", "low": "158.30", "close": "160.85", "average": "160.2556", "volume": "169931", "turnover": "27232668.45", "trades": "1886" }, { "date": "2022-09-20", "bid": "161.10", "ask": "161.50", "open": "160.85", "high": "162.15", "low": "159.50", "close": "161.40", "average": "160.5752", "volume": "78804", "turnover": "12654474.15", "trades": "1362" }, { "date": "2022-09-21", "bid": "160.80", "ask": "161.25", "open": "161.40", "high": "163.75", "low": "160.25", "close": "160.70", "average": "161.7075", "volume": "54006", "turnover": "8733083.82", "trades": "911" }, { "date": "2022-09-22", "bid": "158.50", "ask": "158.70", "open": "160.00", "high": "160.65", "low": "157.60", "close": "158.35", "average": "158.7042", "volume": "235027", "turnover": "37287414.69", "trades": "1117" }, { "date": "2022-09-23", "bid": "158.70", "ask": "159.40", "open": "158.50", "high": "161.45", "low": "158.20", "close": "158.50", "average": "159.438", "volume": "69300", "turnover": "11050199.38", "trades": "1547" }, { "date": "2022-09-26", "bid": "160.70", "ask": "161.00", "open": "158.50", "high": "164.20", "low": "158.20", "close": "161.50", "average": "161.6252", "volume": "202800", "turnover": "32778474.86", "trades": "2506" }, { "date": "2022-09-27", "bid": "170.05", "ask": "170.45", "open": "161.00", "high": "172.55", "low": "161.00", "close": "170.85", "average": "169.2738", "volume": "112675", "turnover": "19072926.95", "trades": "1617" }, { "date": "2022-09-28", "bid": "172.85", "ask": "172.95", "open": "170.00", "high": "173.95", "low": "166.25", "close": "173.50", "average": "170.5268", "volume": "57171", "turnover": "9748903.91", "trades": "1361" }, { "date": "2022-09-29", "bid": "174.15", "ask": "174.45", "open": "173.50", "high": "175.75", "low": "171.75", "close": "174.60", "average": "174.17", "volume": "69893", "turnover": "12172156.23", "trades": "1157" }, { "date": "2022-09-30", "bid": "177.15", "ask": "177.85", "open": "174.60", "high": "177.65", "low": "169.65", "close": "177.65", "average": "173.7076", "volume": "101395", "turnover": "17614528.46", "trades": "1688" }, { "date": "2022-10-03", "bid": "182.15", "ask": "182.80", "open": "177.50", "high": "184.10", "low": "176.00", "close": "181.50", "average": "181.2991", "volume": "119239", "turnover": "21618501.56", "trades": "2416" }, { "date": "2022-10-04", "bid": "184.00", "ask": "184.60", "open": "181.00", "high": "188.10", "low": "179.20", "close": "184.40", "average": "185.4808", "volume": "113735", "turnover": "21120681.64", "trades": "1756" }, { "date": "2022-10-05", "bid": "181.30", "ask": "181.95", "open": "184.40", "high": "184.95", "low": "180.50", "close": "181.50", "average": "181.2094", "volume": "338664", "turnover": "61375109.7", "trades": "1734" }, { "date": "2022-10-06", "bid": "185.55", "ask": "186.55", "open": "181.50", "high": "187.00", "low": "180.80", "close": "186.50", "average": "184.8003", "volume": "84121", "turnover": "15547215.33", "trades": "1632" }, { "date": "2022-10-07", "bid": "181.70", "ask": "182.15", "open": "186.50", "high": "187.60", "low": "181.50", "close": "182.70", "average": "183.4302", "volume": "111947", "turnover": "20545884.85", "trades": "1766" }, { "date": "2022-10-10", "bid": "182.60", "ask": "183.15", "open": "182.75", "high": "186.50", "low": "180.55", "close": "183.00", "average": "184.3054", "volume": "76711", "turnover": "14158687.76", "trades": "1401" }, { "date": "2022-10-11", "bid": "179.25", "ask": "179.95", "open": "180.00", "high": "186.25", "low": "178.20", "close": "179.50", "average": "181.3181", "volume": "70858", "turnover": "12847771.4", "trades": "1155" }, { "date": "2022-10-12", "bid": "174.55", "ask": "174.90", "open": "179.50", "high": "180.40", "low": "173.45", "close": "175.05", "average": "175.579", "volume": "48300", "turnover": "8479465.25", "trades": "993" }, { "date": "2022-10-13", "bid": "175.20", "ask": "175.65", "open": "175.05", "high": "176.20", "low": "167.20", "close": "175.35", "average": "171.8752", "volume": "71012", "turnover": "12205131.86", "trades": "1072" }, { "date": "2022-10-14", "bid": "176.60", "ask": "177.45", "open": "177.50", "high": "179.90", "low": "173.35", "close": "177.30", "average": "176.5279", "volume": "80228", "turnover": "14162584.04", "trades": "1521" }, { "date": "2022-10-17", "bid": "178.55", "ask": "179.45", "open": "177.00", "high": "179.50", "low": "174.70", "close": "178.60", "average": "177.6516", "volume": "61524", "turnover": "10927111.54", "trades": "1216" }, { "date": "2022-10-18", "bid": "183.30", "ask": "183.95", "open": "178.60", "high": "184.30", "low": "178.60", "close": "183.20", "average": "181.6144", "volume": "110729", "turnover": "20110167.02", "trades": "1775" }, { "date": "2022-10-19", "bid": "176.10", "ask": "176.40", "open": "183.20", "high": "183.55", "low": "175.50", "close": "175.50", "average": "178.4501", "volume": "59780", "turnover": "10667745.44", "trades": "1093" }, { "date": "2022-10-20", "bid": "177.55", "ask": "178.35", "open": "184.50", "high": "184.50", "low": "169.80", "close": "177.75", "average": "174.5997", "volume": "82066", "turnover": "14330599.82", "trades": "1529" }, { "date": "2022-10-21", "bid": "179.40", "ask": "180.00", "open": "178.40", "high": "183.55", "low": "176.90", "close": "180.00", "average": "181.2453", "volume": "35032", "turnover": "6348565.67", "trades": "728" }, { "date": "2022-10-24", "bid": "182.60", "ask": "183.10", "open": "180.00", "high": "184.70", "low": "178.00", "close": "182.25", "average": "181.9093", "volume": "43683", "turnover": "7947213.72", "trades": "981" }, { "date": "2022-10-25", "bid": "189.30", "ask": "189.50", "open": "184.10", "high": "190.35", "low": "184.10", "close": "189.65", "average": "188.0465", "volume": "102785", "turnover": "19328778.42", "trades": "1481" }, { "date": "2022-10-26", "bid": "184.95", "ask": "185.00", "open": "187.50", "high": "191.00", "low": "183.00", "close": "185.40", "average": "186.1151", "volume": "128194", "turnover": "23858742", "trades": "1939" }, { "date": "2022-10-27", "bid": "187.10", "ask": "187.75", "open": "185.00", "high": "191.20", "low": "182.70", "close": "187.75", "average": "187.0227", "volume": "132908", "turnover": "24858153.96", "trades": "2092" }, { "date": "2022-10-28", "bid": "186.80", "ask": "187.75", "open": "188.90", "high": "189.95", "low": "184.75", "close": "187.95", "average": "186.9681", "volume": "61859", "turnover": "11565264.89", "trades": "1149" }, { "date": "2022-10-31", "bid": "189.35", "ask": "189.90", "open": "187.95", "high": "191.50", "low": "186.05", "close": "190.60", "average": "188.9218", "volume": "274299", "turnover": "51820851.63", "trades": "3051" }, { "date": "2022-11-01", "bid": "204.70", "ask": "205.00", "open": "199.50", "high": "206.90", "low": "185.20", "close": "206.00", "average": "197.8036", "volume": "593214", "turnover": "117435211", "trades": "6427" }, { "date": "2022-11-02", "bid": "200.10", "ask": "201.00", "open": "200.00", "high": "207.00", "low": "198.45", "close": "201.00", "average": "201.4616", "volume": "255880", "turnover": "51553789.14", "trades": "3141" }, { "date": "2022-11-03", "bid": "191.45", "ask": "191.65", "open": "201.00", "high": "201.00", "low": "190.40", "close": "192.80", "average": "193.1654", "volume": "99333", "turnover": "19187315.85", "trades": "1931" }, { "date": "2022-11-04", "bid": "195.65", "ask": "196.05", "open": "192.80", "high": "197.00", "low": "190.85", "close": "197.00", "average": "195.2022", "volume": "52144", "turnover": "10179308.82", "trades": "1156" }, { "date": "2022-11-07", "bid": "195.05", "ask": "195.60", "open": "197.00", "high": "197.00", "low": "190.30", "close": "195.45", "average": "193.7218", "volume": "143333", "turnover": "27770456.75", "trades": "2473" }, { "date": "2022-11-08", "bid": "195.75", "ask": "197.35", "open": "195.70", "high": "198.50", "low": "193.55", "close": "196.45", "average": "195.556", "volume": "148794", "turnover": "29097273.52", "trades": "1943" }, { "date": "2022-11-09", "bid": "196.10", "ask": "196.45", "open": "196.95", "high": "196.95", "low": "190.00", "close": "196.40", "average": "194.7209", "volume": "96965", "turnover": "18881314.79", "trades": "1984" }, { "date": "2022-11-10", "bid": "196.95", "ask": "197.60", "open": "196.40", "high": "201.00", "low": "193.05", "close": "198.00", "average": "197.6632", "volume": "104415", "turnover": "20638786.57", "trades": "1498" }, { "date": "2022-11-11", "bid": "198.70", "ask": "198.95", "open": "198.00", "high": "202.50", "low": "196.25", "close": "199.20", "average": "198.6918", "volume": "115615", "turnover": "22971496.59", "trades": "1837" }, { "date": "2022-11-14", "bid": "195.90", "ask": "196.55", "open": "199.80", "high": "200.00", "low": "194.70", "close": "196.00", "average": "197.0098", "volume": "102581", "turnover": "20210111.14", "trades": "1684" }, { "date": "2022-11-15", "bid": "197.90", "ask": "198.35", "open": "196.00", "high": "198.75", "low": "192.80", "close": "197.85", "average": "196.8399", "volume": "78947", "turnover": "15540692.3", "trades": "1628" }, { "date": "2022-11-16", "bid": "196.40", "ask": "200.00", "open": "197.85", "high": "204.90", "low": "196.75", "close": "197.50", "average": "200.2536", "volume": "141545", "turnover": "28348892.33", "trades": "2154" }, { "date": "2022-11-17", "bid": "199.00", "ask": "199.75", "open": "197.20", "high": "200.90", "low": "195.00", "close": "199.05", "average": "198.5699", "volume": "122178", "turnover": "24263317.19", "trades": "2688" }, { "date": "2022-11-18", "bid": "197.15", "ask": "197.35", "open": "199.05", "high": "199.05", "low": "196.35", "close": "197.15", "average": "197.673", "volume": "53994", "turnover": "10673176.01", "trades": "1327" }, { "date": "2022-11-21", "bid": "193.30", "ask": "193.55", "open": "197.15", "high": "197.30", "low": "192.10", "close": "193.35", "average": "193.6795", "volume": "51463", "turnover": "9967200.4", "trades": "967" }, { "date": "2022-11-22", "bid": "196.45", "ask": "197.00", "open": "193.30", "high": "197.00", "low": "192.75", "close": "196.35", "average": "195.0949", "volume": "59236", "turnover": "11556980.82", "trades": "1114" }, { "date": "2022-11-23", "bid": "200.60", "ask": "201.50", "open": "196.35", "high": "201.20", "low": "196.25", "close": "201.20", "average": "199.069", "volume": "49000", "turnover": "9754733.32", "trades": "1068" }, { "date": "2022-11-24", "bid": "203.10", "ask": "203.80", "open": "199.00", "high": "206.00", "low": "199.00", "close": "202.90", "average": "203.5606", "volume": "49661", "turnover": "10108789.55", "trades": "846" }, { "date": "2022-11-25", "bid": "201.20", "ask": "201.60", "open": "203.50", "high": "204.20", "low": "200.20", "close": "201.30", "average": "202.0829", "volume": "55281", "turnover": "11170060.85", "trades": "1076" }, { "date": "2022-11-28", "bid": "197.20", "ask": "197.65", "open": "201.30", "high": "202.30", "low": "197.00", "close": "197.00", "average": "198.0784", "volume": "72022", "turnover": "14266066.01", "trades": "1323" }, { "date": "2022-11-29", "bid": "193.20", "ask": "193.50", "open": "197.00", "high": "197.65", "low": "193.15", "close": "193.75", "average": "194.7783", "volume": "54555", "turnover": "10626044.43", "trades": "1354" }, { "date": "2022-11-30", "bid": "196.65", "ask": "196.90", "open": "193.75", "high": "197.55", "low": "191.25", "close": "197.15", "average": "194.9485", "volume": "132087", "turnover": "25749860.66", "trades": "1911" }, { "date": "2022-12-01", "bid": "200.30", "ask": "200.50", "open": "198.90", "high": "203.70", "low": "198.50", "close": "200.80", "average": "200.4271", "volume": "66235", "turnover": "13274423.92", "trades": "1232" }, { "date": "2022-12-02", "bid": "199.90", "ask": "200.40", "open": "200.80", "high": "204.70", "low": "198.10", "close": "200.10", "average": "201.1103", "volume": "71428", "turnover": "14364026.53", "trades": "1437" }, { "date": "2022-12-05", "bid": "198.95", "ask": "199.20", "open": "197.60", "high": "200.80", "low": "195.35", "close": "199.35", "average": "198.8499", "volume": "91526", "turnover": "18200217.16", "trades": "1900" }, { "date": "2022-12-06", "bid": "196.30", "ask": "196.75", "open": "199.35", "high": "199.40", "low": "194.80", "close": "195.95", "average": "196.332", "volume": "56599", "turnover": "11112369.23", "trades": "1188" }, { "date": "2022-12-07", "bid": "196.35", "ask": "196.85", "open": "196.00", "high": "199.40", "low": "195.80", "close": "196.70", "average": "197.4729", "volume": "85821", "turnover": "16947892.29", "trades": "1865" }, { "date": "2022-12-08", "bid": "196.55", "ask": "197.05", "open": "196.70", "high": "198.80", "low": "194.25", "close": "196.50", "average": "196.4898", "volume": "51920", "turnover": "10201769.1", "trades": "1177" }, { "date": "2022-12-09", "bid": "194.75", "ask": "195.40", "open": "196.50", "high": "198.35", "low": "194.25", "close": "195.75", "average": "196.0975", "volume": "115557", "turnover": "22662193.79", "trades": "1804" }, { "date": "2022-12-12", "bid": "195.70", "ask": "196.05", "open": "195.50", "high": "199.15", "low": "194.55", "close": "196.00", "average": "197.0643", "volume": "137871", "turnover": "27169079.41", "trades": "2457" }, { "date": "2022-12-13", "bid": "197.05", "ask": "197.55", "open": "196.00", "high": "201.90", "low": "193.60", "close": "197.70", "average": "197.3484", "volume": "103674", "turnover": "20458930.41", "trades": "1873" }, { "date": "2022-12-14", "bid": "199.05", "ask": "199.75", "open": "198.00", "high": "199.55", "low": "193.75", "close": "199.15", "average": "196.8778", "volume": "62510", "turnover": "12306764.57", "trades": "1181" }, { "date": "2022-12-15", "bid": "197.20", "ask": "197.50", "open": "199.15", "high": "200.10", "low": "196.40", "close": "198.05", "average": "198.2031", "volume": "39507", "turnover": "7830556.03", "trades": "883" }, { "date": "2022-12-16", "bid": "195.65", "ask": "196.15", "open": "200.50", "high": "200.50", "low": "195.05", "close": "196.30", "average": "196.7114", "volume": "85021", "turnover": "16724612.68", "trades": "1169" }, { "date": "2022-12-19", "bid": "194.85", "ask": "195.40", "open": "196.30", "high": "198.10", "low": "194.25", "close": "194.50", "average": "195.7173", "volume": "39703", "turnover": "7771329.87", "trades": "602" }, { "date": "2022-12-20", "bid": "197.85", "ask": "198.05", "open": "194.50", "high": "202.10", "low": "192.45", "close": "198.45", "average": "198.5124", "volume": "117133", "turnover": "23276223.17", "trades": "1352" }, { "date": "2022-12-21", "bid": "204.60", "ask": "205.00", "open": "199.05", "high": "205.00", "low": "199.05", "close": "204.80", "average": "203.9989", "volume": "119186", "turnover": "24309864.3", "trades": "2010" }, { "date": "2022-12-22", "bid": "205.00", "ask": "205.50", "open": "204.80", "high": "206.70", "low": "200.50", "close": "205.50", "average": "204.5024", "volume": "85904", "turnover": "17572696.45", "trades": "1339" }, { "date": "2022-12-23", "bid": "206.50", "ask": "206.90", "open": "205.50", "high": "208.70", "low": "204.30", "close": "208.20", "average": "206.8318", "volume": "61985", "turnover": "12820418.85", "trades": "765" }, { "date": "2022-12-27", "bid": "212.30", "ask": "212.90", "open": "208.40", "high": "213.50", "low": "208.10", "close": "211.90", "average": "210.9368", "volume": "45666", "turnover": "9632641.1", "trades": "978" }, { "date": "2022-12-28", "bid": "208.60", "ask": "209.40", "open": "212.00", "high": "212.00", "low": "208.40", "close": "208.80", "average": "209.4246", "volume": "35258", "turnover": "7384426.75", "trades": "926" }, { "date": "2022-12-29", "bid": "213.40", "ask": "213.90", "open": "208.80", "high": "214.00", "low": "207.50", "close": "213.30", "average": "211.1572", "volume": "44367", "turnover": "9368089.55", "trades": "963" }, { "date": "2022-12-30", "bid": "212.50", "ask": "212.80", "open": "213.40", "high": "214.70", "low": "212.00", "close": "212.20", "average": "213.6767", "volume": "80432", "turnover": "17186493.75", "trades": "676" }, { "date": "2023-01-02", "bid": "209.80", "ask": "210.00", "open": "212.20", "high": "214.70", "low": "209.00", "close": "210.00", "average": "211.0944", "volume": "22236", "turnover": "4693813.7", "trades": "978" }, { "date": "2023-01-03", "bid": "195.00", "ask": "195.20", "open": "207.40", "high": "207.90", "low": "193.85", "close": "195.00", "average": "199.3846", "volume": "101515", "turnover": "20235136.22", "trades": "1801" }, { "date": "2023-01-04", "bid": "199.45", "ask": "199.85", "open": "195.00", "high": "202.40", "low": "194.00", "close": "199.40", "average": "198.8572", "volume": "107997", "turnover": "21477273.18", "trades": "2374" }, { "date": "2023-01-05", "bid": "199.65", "ask": "200.00", "open": "199.40", "high": "200.60", "low": "194.80", "close": "200.00", "average": "197.9925", "volume": "41402", "turnover": "8195590.58", "trades": "1031" }, { "date": "2023-01-09", "bid": "191.65", "ask": "192.30", "open": "200.00", "high": "202.50", "low": "190.50", "close": "192.20", "average": "193.2537", "volume": "122221", "turnover": "23619853.45", "trades": "2449" }, { "date": "2023-01-10", "bid": "185.75", "ask": "186.15", "open": "192.20", "high": "192.30", "low": "184.10", "close": "187.00", "average": "186.5837", "volume": "107598", "turnover": "20075938.14", "trades": "1681" }, { "date": "2023-01-11", "bid": "184.75", "ask": "185.05", "open": "187.00", "high": "189.70", "low": "184.75", "close": "185.00", "average": "185.9579", "volume": "116673", "turnover": "21696461.3", "trades": "2005" }, { "date": "2023-01-12", "bid": "180.60", "ask": "180.90", "open": "183.60", "high": "185.00", "low": "179.40", "close": "181.85", "average": "181.4897", "volume": "145008", "turnover": "26317106.77", "trades": "2327" }, { "date": "2023-01-13", "bid": "178.45", "ask": "178.80", "open": "182.40", "high": "186.00", "low": "178.45", "close": "179.45", "average": "181.122", "volume": "88449", "turnover": "16022202.52", "trades": "1398" }, { "date": "2023-01-16", "bid": "178.70", "ask": "179.00", "open": "179.00", "high": "180.85", "low": "177.40", "close": "178.65", "average": "179.0201", "volume": "98766", "turnover": "17681318.85", "trades": "1300" }, { "date": "2023-01-17", "bid": "179.85", "ask": "180.30", "open": "178.65", "high": "180.90", "low": "177.65", "close": "180.45", "average": "179.5424", "volume": "119101", "turnover": "21387571.5", "trades": "1673" }, { "date": "2023-01-18", "bid": "177.40", "ask": "177.65", "open": "183.00", "high": "183.00", "low": "177.05", "close": "177.25", "average": "179.217", "volume": "99518", "turnover": "17845436.89", "trades": "1582" }, { "date": "2023-01-19", "bid": "182.05", "ask": "182.35", "open": "179.60", "high": "184.75", "low": "178.65", "close": "181.80", "average": "182.0584", "volume": "132764", "turnover": "24174372.31", "trades": "2751" }, { "date": "2023-01-20", "bid": "182.25", "ask": "183.10", "open": "183.00", "high": "184.60", "low": "181.00", "close": "183.30", "average": "182.5773", "volume": "123104", "turnover": "22475994.95", "trades": "2043" }, { "date": "2023-01-23", "bid": "181.60", "ask": "182.15", "open": "185.00", "high": "186.50", "low": "180.15", "close": "181.35", "average": "181.4713", "volume": "131681", "turnover": "23896957.08", "trades": "2035" }, { "date": "2023-01-24", "bid": "182.70", "ask": "183.40", "open": "182.80", "high": "184.00", "low": "180.75", "close": "183.00", "average": "182.6111", "volume": "50171", "turnover": "9161826.65", "trades": "1556" }, { "date": "2023-01-25", "bid": "179.35", "ask": "179.60", "open": "183.10", "high": "183.10", "low": "179.35", "close": "179.70", "average": "180.4407", "volume": "70648", "turnover": "12747867.76", "trades": "1361" }, { "date": "2023-01-26", "bid": "181.65", "ask": "181.95", "open": "179.70", "high": "185.80", "low": "179.60", "close": "182.00", "average": "182.8794", "volume": "137940", "turnover": "25226474.97", "trades": "1773" }, { "date": "2023-01-27", "bid": "184.45", "ask": "184.75", "open": "183.00", "high": "185.00", "low": "181.20", "close": "184.80", "average": "183.5524", "volume": "69572", "turnover": "12770634.74", "trades": "1622" }, { "date": "2023-01-30", "bid": "184.05", "ask": "184.65", "open": "184.80", "high": "185.00", "low": "182.40", "close": "184.30", "average": "183.8739", "volume": "39611", "turnover": "7283481.85", "trades": "799" }, { "date": "2023-01-31", "bid": "185.85", "ask": "186.30", "open": "184.00", "high": "186.90", "low": "183.40", "close": "185.70", "average": "185.5785", "volume": "53609", "turnover": "9948715.99", "trades": "1043" }, { "date": "2023-02-01", "bid": "187.20", "ask": "187.50", "open": "185.20", "high": "189.25", "low": "184.35", "close": "187.35", "average": "187.4355", "volume": "50878", "turnover": "9537131.11", "trades": "1021" }, { "date": "2023-02-02", "bid": "192.35", "ask": "192.55", "open": "188.80", "high": "192.90", "low": "188.80", "close": "192.10", "average": "191.2742", "volume": "56681", "turnover": "10844197.76", "trades": "1163" }, { "date": "2023-02-03", "bid": "188.85", "ask": "189.40", "open": "191.40", "high": "193.00", "low": "188.70", "close": "189.25", "average": "190.6147", "volume": "83326", "turnover": "15882252.5", "trades": "1338" }, { "date": "2023-02-06", "bid": "185.85", "ask": "187.00", "open": "189.25", "high": "189.40", "low": "180.45", "close": "186.75", "average": "184.5809", "volume": "122242", "turnover": "22563691.75", "trades": "2516" }, { "date": "2023-02-07", "bid": "214.20", "ask": "214.60", "open": "202.40", "high": "217.90", "low": "200.10", "close": "213.10", "average": "208.9032", "volume": "473072", "turnover": "98846731.2", "trades": "5887" }, { "date": "2023-02-08", "bid": "210.80", "ask": "211.00", "open": "210.00", "high": "215.00", "low": "203.10", "close": "210.10", "average": "210.6846", "volume": "371913", "turnover": "78353898", "trades": "5154" }, { "date": "2023-02-09", "bid": "204.30", "ask": "204.90", "open": "210.10", "high": "210.10", "low": "202.60", "close": "203.80", "average": "205.8307", "volume": "80114", "turnover": "16490736", "trades": "1838" }, { "date": "2023-02-10", "bid": "195.25", "ask": "195.50", "open": "203.80", "high": "204.10", "low": "194.35", "close": "194.35", "average": "197.6359", "volume": "63779", "turnover": "12605199.49", "trades": "1796" }, { "date": "2023-02-13", "bid": "198.85", "ask": "199.35", "open": "194.35", "high": "204.10", "low": "193.15", "close": "198.75", "average": "196.9937", "volume": "59504", "turnover": "11721239.79", "trades": "1473" }, { "date": "2023-02-14", "bid": "195.85", "ask": "196.30", "open": "198.75", "high": "202.20", "low": "195.00", "close": "195.80", "average": "197.9845", "volume": "59023", "turnover": "11685309.46", "trades": "1162" }, { "date": "2023-02-15", "bid": "199.75", "ask": "200.80", "open": "199.40", "high": "200.90", "low": "195.00", "close": "200.00", "average": "198.9422", "volume": "51677", "turnover": "10280412.74", "trades": "1292" }, { "date": "2023-02-16", "bid": "206.10", "ask": "206.90", "open": "200.80", "high": "206.90", "low": "200.50", "close": "206.00", "average": "204.4923", "volume": "43166", "turnover": "8828068.35", "trades": "816" }, { "date": "2023-02-17", "bid": "206.50", "ask": "207.10", "open": "203.80", "high": "208.50", "low": "203.40", "close": "206.40", "average": "206.8204", "volume": "62232", "turnover": "12870461.7", "trades": "1375" }, { "date": "2023-02-20", "bid": "208.20", "ask": "208.90", "open": "206.40", "high": "208.90", "low": "204.00", "close": "208.10", "average": "206.4795", "volume": "68918", "turnover": "14229659.55", "trades": "1167" }, { "date": "2023-02-21", "bid": "208.60", "ask": "208.90", "open": "208.10", "high": "209.40", "low": "203.40", "close": "209.00", "average": "206.7617", "volume": "69229", "turnover": "14321308.2", "trades": "1696" }, { "date": "2023-02-22", "bid": "208.30", "ask": "209.00", "open": "209.20", "high": "213.60", "low": "206.70", "close": "208.50", "average": "210.1966", "volume": "85599", "turnover": "17990058.95", "trades": "1683" }, { "date": "2023-02-23", "bid": "209.90", "ask": "210.30", "open": "208.80", "high": "212.90", "low": "206.80", "close": "210.00", "average": "210.4555", "volume": "45230", "turnover": "9521181.05", "trades": "1165" }, { "date": "2023-02-24", "bid": "206.60", "ask": "207.00", "open": "210.00", "high": "212.00", "low": "206.30", "close": "207.20", "average": "209.2848", "volume": "52874", "turnover": "11066615.25", "trades": "1140" }, { "date": "2023-02-27", "bid": "207.60", "ask": "207.80", "open": "207.00", "high": "208.20", "low": "205.80", "close": "208.00", "average": "207.2917", "volume": "51201", "turnover": "10613097.25", "trades": "1297" }, { "date": "2023-02-28", "bid": "220.70", "ask": "221.10", "open": "211.50", "high": "221.30", "low": "211.20", "close": "220.00", "average": "217.1814", "volume": "511007", "turnover": "110970257.1", "trades": "3026" }, { "date": "2023-03-01", "bid": "226.10", "ask": "226.40", "open": "220.00", "high": "230.90", "low": "219.80", "close": "226.50", "average": "226.732", "volume": "123163", "turnover": "27921910.3", "trades": "2242" }, { "date": "2023-03-02", "bid": "233.20", "ask": "233.80", "open": "226.00", "high": "234.70", "low": "221.20", "close": "234.40", "average": "230.7373", "volume": "1122158", "turnover": "256177269.7", "trades": "1866" }, { "date": "2023-03-03", "bid": "233.80", "ask": "234.40", "open": "234.00", "high": "238.00", "low": "231.10", "close": "234.00", "average": "234.5782", "volume": "100073", "turnover": "23475404.85", "trades": "1737" }, { "date": "2023-03-06", "bid": "233.60", "ask": "234.10", "open": "234.00", "high": "235.70", "low": "229.20", "close": "233.20", "average": "232.9295", "volume": "79084", "turnover": "18421585.55", "trades": "1661" }, { "date": "2023-03-07", "bid": "237.60", "ask": "238.00", "open": "234.10", "high": "247.30", "low": "234.10", "close": "238.60", "average": "240.6496", "volume": "411537", "turnover": "99177699.85", "trades": "2377" }, { "date": "2023-03-08", "bid": "234.20", "ask": "234.90", "open": "238.60", "high": "241.00", "low": "231.90", "close": "235.40", "average": "234.6477", "volume": "70572", "turnover": "16559307.55", "trades": "1587" }, { "date": "2023-03-09", "bid": "239.80", "ask": "240.20", "open": "235.40", "high": "242.00", "low": "232.10", "close": "240.10", "average": "237.5485", "volume": "93111", "turnover": "22119856.1", "trades": "1772" }, { "date": "2023-03-10", "bid": "236.00", "ask": "236.50", "open": "239.00", "high": "239.00", "low": "234.80", "close": "237.10", "average": "236.4432", "volume": "50319", "turnover": "11897814.85", "trades": "926" }, { "date": "2023-03-13", "bid": "232.60", "ask": "233.10", "open": "236.80", "high": "236.80", "low": "228.40", "close": "233.00", "average": "231.4512", "volume": "87631", "turnover": "20278360.39", "trades": "1719" }, { "date": "2023-03-14", "bid": "237.50", "ask": "238.10", "open": "230.00", "high": "238.80", "low": "230.00", "close": "237.40", "average": "236.5859", "volume": "51467", "turnover": "12176743.05", "trades": "1055" }, { "date": "2023-03-15", "bid": "238.30", "ask": "238.90", "open": "237.40", "high": "239.50", "low": "232.50", "close": "238.40", "average": "236.9017", "volume": "70000", "turnover": "16582005", "trades": "1270" }, { "date": "2023-03-16", "bid": "242.50", "ask": "243.70", "open": "238.40", "high": "244.30", "low": "236.80", "close": "243.40", "average": "242.3723", "volume": "70882", "turnover": "17181553.85", "trades": "1145" }, { "date": "2023-03-17", "bid": "251.30", "ask": "251.60", "open": "243.40", "high": "252.60", "low": "242.70", "close": "251.10", "average": "249.0085", "volume": "249101", "turnover": "62130971.45", "trades": "2629" }, { "date": "2023-03-20", "bid": "253.50", "ask": "253.90", "open": "250.70", "high": "255.30", "low": "248.50", "close": "252.90", "average": "251.8029", "volume": "278973", "turnover": "70242663.2", "trades": "3683" }, { "date": "2023-03-21", "bid": "258.80", "ask": "259.50", "open": "253.00", "high": "259.50", "low": "250.80", "close": "258.00", "average": "255.6286", "volume": "200015", "turnover": "51158195.05", "trades": "1737" }, { "date": "2023-03-22", "bid": "255.30", "ask": "255.80", "open": "258.00", "high": "261.50", "low": "254.00", "close": "255.50", "average": "256.5859", "volume": "117958", "turnover": "30266647.3", "trades": "1873" }, { "date": "2023-03-23", "bid": "265.20", "ask": "265.70", "open": "255.50", "high": "265.90", "low": "252.70", "close": "265.80", "average": "261.3035", "volume": "90359", "turnover": "23596553.75", "trades": "1756" }, { "date": "2023-03-24", "bid": "257.90", "ask": "258.90", "open": "265.40", "high": "269.30", "low": "257.80", "close": "259.40", "average": "263.2527", "volume": "153165", "turnover": "40319890.54", "trades": "2669" }, { "date": "2023-03-27", "bid": "262.50", "ask": "262.90", "open": "260.50", "high": "267.40", "low": "253.40", "close": "263.10", "average": "262.9018", "volume": "138704", "turnover": "36465399.6", "trades": "2452" }, { "date": "2023-03-28", "bid": "259.70", "ask": "260.40", "open": "263.10", "high": "263.10", "low": "253.90", "close": "261.60", "average": "258.1924", "volume": "130065", "turnover": "33576737.7", "trades": "1874" }, { "date": "2023-03-29", "bid": "264.90", "ask": "266.90", "open": "261.60", "high": "267.30", "low": "260.50", "close": "267.30", "average": "265.0476", "volume": "62599", "turnover": "16591662.4", "trades": "1293" }, { "date": "2023-03-30", "bid": "253.30", "ask": "254.50", "open": "262.50", "high": "262.50", "low": "244.90", "close": "256.10", "average": "254.0524", "volume": "268835", "turnover": "68246643.34", "trades": "3941" }, { "date": "2023-03-31", "bid": "257.90", "ask": "258.80", "open": "256.00", "high": "262.20", "low": "252.60", "close": "258.50", "average": "258.4204", "volume": "80316", "turnover": "20755396.35", "trades": "1833" }, { "date": "2023-04-03", "bid": "255.40", "ask": "256.00", "open": "258.60", "high": "259.00", "low": "247.00", "close": "257.60", "average": "256.7373", "volume": "66158", "turnover": "16984561.1", "trades": "979" }, { "date": "2023-04-04", "bid": "264.20", "ask": "264.60", "open": "257.60", "high": "264.80", "low": "257.20", "close": "263.80", "average": "261.7485", "volume": "50326", "turnover": "13173182.9", "trades": "1015" }, { "date": "2023-04-05", "bid": "263.80", "ask": "264.40", "open": "263.80", "high": "266.80", "low": "261.00", "close": "264.20", "average": "264.4118", "volume": "49706", "turnover": "13142834.9", "trades": "982" }, { "date": "2023-04-06", "bid": "268.20", "ask": "269.00", "open": "264.20", "high": "270.60", "low": "264.20", "close": "269.00", "average": "268.5487", "volume": "28869", "turnover": "7753362.8", "trades": "620" }, { "date": "2023-04-11", "bid": "268.80", "ask": "269.60", "open": "269.00", "high": "270.40", "low": "262.80", "close": "268.80", "average": "267.08", "volume": "69158", "turnover": "18481563.39", "trades": "1289" }, { "date": "2023-04-12", "bid": "265.80", "ask": "267.20", "open": "268.80", "high": "270.40", "low": "261.80", "close": "267.00", "average": "265.6452", "volume": "67952", "turnover": "18056594.6", "trades": "1267" }, { "date": "2023-04-13", "bid": "267.60", "ask": "268.20", "open": "267.00", "high": "269.80", "low": "265.40", "close": "268.40", "average": "267.9395", "volume": "85581", "turnover": "22932673.4", "trades": "1405" }, { "date": "2023-04-14", "bid": "261.40", "ask": "262.80", "open": "268.40", "high": "268.60", "low": "261.40", "close": "262.60", "average": "264.2987", "volume": "55142", "turnover": "14573837.8", "trades": "1045" }, { "date": "2023-04-17", "bid": "269.80", "ask": "270.40", "open": "262.40", "high": "274.40", "low": "262.40", "close": "270.80", "average": "271.8069", "volume": "116851", "turnover": "31759832.7", "trades": "2032" }, { "date": "2023-04-18", "bid": "266.00", "ask": "266.60", "open": "270.80", "high": "272.80", "low": "264.00", "close": "267.40", "average": "268.6612", "volume": "71850", "turnover": "19302906.2", "trades": "1517" }, { "date": "2023-04-19", "bid": "268.80", "ask": "269.80", "open": "267.40", "high": "271.40", "low": "264.80", "close": "270.00", "average": "269.026", "volume": "66604", "turnover": "17918069", "trades": "1177" }, { "date": "2023-04-20", "bid": "270.60", "ask": "271.40", "open": "270.00", "high": "274.00", "low": "268.80", "close": "270.80", "average": "272.0045", "volume": "67551", "turnover": "18374573.3", "trades": "1337" }, { "date": "2023-04-21", "bid": "257.00", "ask": "257.60", "open": "272.00", "high": "272.00", "low": "254.60", "close": "256.80", "average": "259.2095", "volume": "138275", "turnover": "35770225", "trades": "2263" }, { "date": "2023-04-24", "bid": "263.40", "ask": "264.00", "open": "256.60", "high": "265.00", "low": "255.60", "close": "263.60", "average": "262.7567", "volume": "122995", "turnover": "32317347.3", "trades": "2151" }, { "date": "2023-04-25", "bid": "267.40", "ask": "267.80", "open": "263.60", "high": "271.60", "low": "263.60", "close": "267.20", "average": "268.4995", "volume": "94112", "turnover": "25270031.7", "trades": "2006" }, { "date": "2023-04-26", "bid": "266.60", "ask": "267.60", "open": "267.20", "high": "269.40", "low": "257.40", "close": "267.80", "average": "265.9316", "volume": "89449", "turnover": "23786461.4", "trades": "1802" }, { "date": "2023-04-27", "bid": "265.80", "ask": "266.80", "open": "249.80", "high": "269.40", "low": "242.60", "close": "267.00", "average": "261.7776", "volume": "300740", "turnover": "78681122.8", "trades": "4333" }, { "date": "2023-04-28", "bid": "251.60", "ask": "252.20", "open": "262.00", "high": "265.20", "low": "250.60", "close": "252.00", "average": "256.4148", "volume": "160060", "turnover": "41058843", "trades": "2183" }, { "date": "2023-05-02", "bid": "247.60", "ask": "248.20", "open": "252.00", "high": "257.40", "low": "244.60", "close": "248.20", "average": "249.6983", "volume": "101691", "turnover": "25391088.7", "trades": "1898" }, { "date": "2023-05-03", "bid": "244.00", "ask": "244.60", "open": "248.20", "high": "250.00", "low": "243.00", "close": "244.20", "average": "246.1833", "volume": "107583", "turnover": "26482867.4", "trades": "1599" }, { "date": "2023-05-04", "bid": "252.20", "ask": "252.80", "open": "249.20", "high": "261.00", "low": "246.20", "close": "251.80", "average": "250.834", "volume": "125049", "turnover": "31368750.5", "trades": "2163" }, { "date": "2023-05-05", "bid": "244.60", "ask": "245.20", "open": "253.60", "high": "255.60", "low": "243.80", "close": "244.40", "average": "246.7291", "volume": "132653", "turnover": "32734833.4", "trades": "1517" }, { "date": "2023-05-08", "bid": "242.20", "ask": "242.60", "open": "244.80", "high": "244.80", "low": "237.80", "close": "242.60", "average": "240.9333", "volume": "71371", "turnover": "17195881.7", "trades": "1180" }, { "date": "2023-05-09", "bid": "242.40", "ask": "243.00", "open": "242.60", "high": "244.60", "low": "240.80", "close": "243.00", "average": "243.0893", "volume": "87492", "turnover": "21272102.5", "trades": "1656" }, { "date": "2023-05-10", "bid": "239.00", "ask": "239.60", "open": "243.00", "high": "243.40", "low": "238.40", "close": "239.60", "average": "240.9287", "volume": "61067", "turnover": "14717521.9", "trades": "1254" }, { "date": "2023-05-11", "bid": "245.00", "ask": "245.60", "open": "239.60", "high": "246.60", "low": "238.40", "close": "245.00", "average": "243.6324", "volume": "182452", "turnover": "44211504.8", "trades": "1721" }, { "date": "2023-05-12", "bid": "251.60", "ask": "252.20", "open": "250.00", "high": "255.00", "low": "246.40", "close": "252.00", "average": "251.8113", "volume": "113143", "turnover": "28482042.7", "trades": "1770" }, { "date": "2023-05-15", "bid": "255.00", "ask": "255.60", "open": "253.60", "high": "256.40", "low": "252.40", "close": "255.40", "average": "254.6141", "volume": "77591", "turnover": "19757055.5", "trades": "1084" }, { "date": "2023-05-16", "bid": "262.80", "ask": "263.20", "open": "261.20", "high": "267.60", "low": "254.20", "close": "264.00", "average": "260.4367", "volume": "144806", "turnover": "37708956.6", "trades": "1949" }, { "date": "2023-05-17", "bid": "249.20", "ask": "249.40", "open": "264.00", "high": "264.20", "low": "248.40", "close": "249.00", "average": "253.3044", "volume": "48775", "turnover": "12354921.4", "trades": "926" }, { "date": "2023-05-19", "bid": "249.20", "ask": "250.00", "open": "251.20", "high": "254.60", "low": "242.40", "close": "249.80", "average": "247.5139", "volume": "119534", "turnover": "29590789.5", "trades": "2119" }, { "date": "2023-05-22", "bid": "249.60", "ask": "250.40", "open": "251.00", "high": "253.60", "low": "246.20", "close": "249.60", "average": "249.7565", "volume": "99351", "turnover": "24829335.1", "trades": "1637" }, { "date": "2023-05-23", "bid": "250.40", "ask": "252.00", "open": "248.00", "high": "253.20", "low": "245.20", "close": "250.40", "average": "250.6337", "volume": "98809", "turnover": "24787411.2", "trades": "1765" }, { "date": "2023-05-24", "bid": "239.80", "ask": "240.40", "open": "247.40", "high": "250.00", "low": "236.40", "close": "239.60", "average": "239.9654", "volume": "141900", "turnover": "34014498", "trades": "2273" }, { "date": "2023-05-25", "bid": "239.80", "ask": "240.60", "open": "240.60", "high": "247.80", "low": "239.60", "close": "240.00", "average": "242.9816", "volume": "67832", "turnover": "16483125.3", "trades": "1309" }, { "date": "2023-05-26", "bid": "246.80", "ask": "247.00", "open": "240.00", "high": "247.20", "low": "240.00", "close": "246.80", "average": "244.9367", "volume": "76085", "turnover": "18627806.3", "trades": "1679" }, { "date": "2023-05-29", "bid": "252.80", "ask": "253.40", "open": "247.00", "high": "255.20", "low": "247.00", "close": "253.00", "average": "252.9107", "volume": "48610", "turnover": "12293988.1", "trades": "817" }, { "date": "2023-05-30", "bid": "253.60", "ask": "254.00", "open": "253.00", "high": "256.40", "low": "252.00", "close": "254.00", "average": "253.9554", "volume": "127622", "turnover": "32406179.8", "trades": "1623" }, { "date": "2023-05-31", "bid": "264.00", "ask": "264.60", "open": "254.00", "high": "265.80", "low": "251.60", "close": "264.60", "average": "263.3509", "volume": "286426", "turnover": "75425520.3", "trades": "2064" }, { "date": "2023-06-01", "bid": "268.20", "ask": "269.80", "open": "271.80", "high": "274.80", "low": "264.60", "close": "269.80", "average": "270.1555", "volume": "77081", "turnover": "20822580.5", "trades": "1414" }, { "date": "2023-06-02", "bid": "264.20", "ask": "264.60", "open": "269.80", "high": "271.40", "low": "261.60", "close": "264.20", "average": "265.4726", "volume": "62111", "turnover": "16488549.6", "trades": "959" }, { "date": "2023-06-05", "bid": "260.80", "ask": "261.20", "open": "263.60", "high": "263.60", "low": "257.60", "close": "261.20", "average": "260.1133", "volume": "77003", "turnover": "20027302", "trades": "1035" }, { "date": "2023-06-07", "bid": "262.00", "ask": "262.40", "open": "261.20", "high": "263.20", "low": "259.40", "close": "263.20", "average": "261.4652", "volume": "94782", "turnover": "24773932.5", "trades": "1263" }, { "date": "2023-06-08", "bid": "257.40", "ask": "258.60", "open": "259.40", "high": "263.20", "low": "255.40", "close": "258.80", "average": "258.73", "volume": "60184", "turnover": "15559929.1", "trades": "1097" }, { "date": "2023-06-09", "bid": "259.00", "ask": "259.60", "open": "258.00", "high": "260.00", "low": "250.00", "close": "259.40", "average": "255.9484", "volume": "69066", "turnover": "17677382.6", "trades": "1030" }, { "date": "2023-06-12", "bid": "266.00", "ask": "266.60", "open": "260.40", "high": "267.40", "low": "259.60", "close": "265.80", "average": "264.9803", "volume": "36385", "turnover": "9642176.19", "trades": "718" }, { "date": "2023-06-13", "bid": "266.20", "ask": "266.80", "open": "265.80", "high": "271.60", "low": "265.60", "close": "266.00", "average": "266.9594", "volume": "59520", "turnover": "15887557.2", "trades": "991" }, { "date": "2023-06-14", "bid": "265.20", "ask": "265.80", "open": "266.00", "high": "269.00", "low": "259.60", "close": "265.80", "average": "264.5884", "volume": "78731", "turnover": "20826613.7", "trades": "2554" }, { "date": "2023-06-15", "bid": "266.20", "ask": "266.80", "open": "265.80", "high": "268.60", "low": "264.00", "close": "267.20", "average": "265.7807", "volume": "30439", "turnover": "8086428.2", "trades": "679" }, { "date": "2023-06-16", "bid": "269.40", "ask": "270.00", "open": "267.40", "high": "276.80", "low": "261.80", "close": "270.60", "average": "271.3662", "volume": "124840", "turnover": "33877243.7", "trades": "1679" }, { "date": "2023-06-19", "bid": "266.20", "ask": "266.80", "open": "270.60", "high": "275.80", "low": "260.20", "close": "266.00", "average": "265.0173", "volume": "24409", "turnover": "6469307.2", "trades": "540" }, { "date": "2023-06-20", "bid": "265.20", "ask": "265.80", "open": "265.80", "high": "269.00", "low": "262.40", "close": "264.60", "average": "263.8949", "volume": "77593", "turnover": "20477861.2", "trades": "599" }, { "date": "2023-06-21", "bid": "269.00", "ask": "269.60", "open": "264.40", "high": "271.20", "low": "262.60", "close": "269.20", "average": "268.6541", "volume": "58125", "turnover": "15617370.5", "trades": "970" }, { "date": "2023-06-22", "bid": "268.20", "ask": "269.40", "open": "268.20", "high": "271.80", "low": "265.40", "close": "269.40", "average": "269.3287", "volume": "59418", "turnover": "16002355.1", "trades": "1191" }, { "date": "2023-06-26", "bid": "263.80", "ask": "264.40", "open": "268.00", "high": "269.40", "low": "257.00", "close": "264.80", "average": "263.7017", "volume": "49462", "turnover": "13043091", "trades": "1146" }, { "date": "2023-06-27", "bid": "262.40", "ask": "262.80", "open": "264.80", "high": "266.00", "low": "257.80", "close": "262.60", "average": "261.0255", "volume": "40111", "turnover": "10469663.69", "trades": "892" }, { "date": "2023-06-28", "bid": "272.40", "ask": "273.00", "open": "262.60", "high": "273.40", "low": "262.60", "close": "273.20", "average": "270.2664", "volume": "55201", "turnover": "14927824.7", "trades": "900" }, { "date": "2023-06-29", "bid": "273.00", "ask": "273.60", "open": "273.20", "high": "275.40", "low": "268.80", "close": "273.60", "average": "272.6041", "volume": "46830", "turnover": "12769603.6", "trades": "1008" }, { "date": "2023-06-30", "bid": "272.40", "ask": "273.00", "open": "274.00", "high": "275.60", "low": "266.80", "close": "272.20", "average": "270.7384", "volume": "39793", "turnover": "10772950.2", "trades": "759" }, { "date": "2023-07-03", "bid": "268.20", "ask": "268.80", "open": "272.20", "high": "275.00", "low": "265.00", "close": "268.00", "average": "269.764", "volume": "54209", "turnover": "14623649", "trades": "1065" }, { "date": "2023-07-04", "bid": "264.20", "ask": "264.60", "open": "268.00", "high": "269.60", "low": "262.20", "close": "263.40", "average": "264.44", "volume": "34085", "turnover": "9013560.4", "trades": "724" }, { "date": "2023-07-05", "bid": "261.20", "ask": "261.60", "open": "263.40", "high": "265.40", "low": "260.40", "close": "262.20", "average": "262.2019", "volume": "17424", "turnover": "4568637.5", "trades": "562" }, { "date": "2023-07-06", "bid": "257.00", "ask": "257.80", "open": "262.00", "high": "262.80", "low": "255.20", "close": "256.80", "average": "258.0086", "volume": "38193", "turnover": "9854169.9", "trades": "775" }, { "date": "2023-07-07", "bid": "257.40", "ask": "258.40", "open": "256.80", "high": "259.60", "low": "255.20", "close": "258.40", "average": "257.7023", "volume": "24260", "turnover": "6253284.1", "trades": "650" }, { "date": "2023-07-10", "bid": "259.60", "ask": "260.00", "open": "257.60", "high": "260.40", "low": "255.40", "close": "260.20", "average": "258.2197", "volume": "37106", "turnover": "9576239.9", "trades": "921" }, { "date": "2023-07-11", "bid": "257.80", "ask": "258.40", "open": "260.20", "high": "263.00", "low": "255.40", "close": "259.00", "average": "257.577", "volume": "63329", "turnover": "16310617", "trades": "1157" }, { "date": "2023-07-12", "bid": "263.60", "ask": "264.40", "open": "259.00", "high": "264.40", "low": "257.40", "close": "263.80", "average": "261.5512", "volume": "37358", "turnover": "9770510.8", "trades": "895" }, { "date": "2023-07-13", "bid": "268.00", "ask": "268.60", "open": "264.00", "high": "269.80", "low": "263.00", "close": "268.20", "average": "267.2089", "volume": "41201", "turnover": "10976475", "trades": "840" }, { "date": "2023-07-14", "bid": "272.60", "ask": "273.00", "open": "269.40", "high": "275.40", "low": "267.60", "close": "273.00", "average": "273.3544", "volume": "109044", "turnover": "29810407.1", "trades": "3425" }, { "date": "2023-07-17", "bid": "274.80", "ask": "275.40", "open": "273.00", "high": "281.60", "low": "270.60", "close": "276.00", "average": "274.2297", "volume": "137681", "turnover": "37722445.4", "trades": "1966" }, { "date": "2023-07-18", "bid": "273.60", "ask": "275.60", "open": "275.40", "high": "275.80", "low": "272.80", "close": "273.80", "average": "274.1848", "volume": "38296", "turnover": "10499436.4", "trades": "856" }, { "date": "2023-07-19", "bid": "278.40", "ask": "279.00", "open": "273.80", "high": "279.80", "low": "273.80", "close": "279.20", "average": "276.8933", "volume": "26134", "turnover": "7236326.2", "trades": "749" }, { "date": "2023-07-20", "bid": "277.80", "ask": "278.80", "open": "278.60", "high": "279.00", "low": "272.80", "close": "277.80", "average": "275.504", "volume": "50684", "turnover": "13968910.3", "trades": "1166" }, { "date": "2023-07-21", "bid": "274.20", "ask": "274.60", "open": "277.80", "high": "278.00", "low": "271.60", "close": "274.00", "average": "274.3256", "volume": "70544", "turnover": "19351349.89", "trades": "2067" }, { "date": "2023-07-24", "bid": "281.00", "ask": "281.60", "open": "273.20", "high": "281.80", "low": "273.00", "close": "281.00", "average": "277.0817", "volume": "49221", "turnover": "13638065.1", "trades": "1131" }, { "date": "2023-07-25", "bid": "283.00", "ask": "284.00", "open": "281.60", "high": "285.60", "low": "278.40", "close": "283.60", "average": "282.6833", "volume": "42971", "turnover": "12127368", "trades": "1059" }, { "date": "2023-07-26", "bid": "280.60", "ask": "281.60", "open": "283.20", "high": "284.20", "low": "280.20", "close": "281.60", "average": "282.0651", "volume": "50068", "turnover": "14123170.1", "trades": "888" }, { "date": "2023-07-27", "bid": "298.00", "ask": "298.40", "open": "302.00", "high": "312.80", "low": "294.80", "close": "298.00", "average": "302.5694", "volume": "467848", "turnover": "141514652.69", "trades": "5602" }, { "date": "2023-07-28", "bid": "296.60", "ask": "297.20", "open": "288.00", "high": "298.20", "low": "286.40", "close": "298.00", "average": "293.1946", "volume": "156411", "turnover": "45842197.1", "trades": "3366" }, { "date": "2023-07-31", "bid": "301.40", "ask": "302.00", "open": "298.00", "high": "304.40", "low": "295.80", "close": "302.20", "average": "301.989", "volume": "67852", "turnover": "20490599.39", "trades": "1410" }, { "date": "2023-08-01", "bid": "307.60", "ask": "308.80", "open": "302.80", "high": "310.80", "low": "299.20", "close": "309.00", "average": "307.474", "volume": "111540", "turnover": "34296975.9", "trades": "2387" }, { "date": "2023-08-02", "bid": "302.60", "ask": "303.60", "open": "304.60", "high": "306.60", "low": "300.60", "close": "303.80", "average": "303.634", "volume": "68034", "turnover": "20657340.89", "trades": "1986" }, { "date": "2023-08-03", "bid": "300.60", "ask": "301.80", "open": "303.80", "high": "309.00", "low": "299.60", "close": "301.60", "average": "304.2151", "volume": "70932", "turnover": "21579361", "trades": "1612" }, { "date": "2023-08-04", "bid": "306.40", "ask": "307.00", "open": "301.40", "high": "306.80", "low": "299.80", "close": "306.00", "average": "304.7027", "volume": "41227", "turnover": "12562587.4", "trades": "1095" }, { "date": "2023-08-07", "bid": "306.40", "ask": "308.00", "open": "305.00", "high": "311.00", "low": "305.00", "close": "307.60", "average": "308.5896", "volume": "74209", "turnover": "22896847.2", "trades": "1776" }, { "date": "2023-08-08", "bid": "306.60", "ask": "308.60", "open": "307.00", "high": "313.60", "low": "304.40", "close": "308.60", "average": "309.0968", "volume": "63773", "turnover": "19711169.6", "trades": "1586" }, { "date": "2023-08-09", "bid": "305.60", "ask": "307.40", "open": "308.60", "high": "309.40", "low": "305.20", "close": "306.00", "average": "306.7432", "volume": "43120", "turnover": "13224169.9", "trades": "1131" }, { "date": "2023-08-10", "bid": "308.60", "ask": "309.60", "open": "306.00", "high": "309.40", "low": "301.40", "close": "309.20", "average": "305.5736", "volume": "78684", "turnover": "24041088.4", "trades": "1741" }, { "date": "2023-08-11", "bid": "307.00", "ask": "307.80", "open": "309.20", "high": "312.40", "low": "307.00", "close": "307.00", "average": "308.4734", "volume": "18718", "turnover": "5773877.2", "trades": "733" }, { "date": "2023-08-14", "bid": "302.80", "ask": "303.40", "open": "305.00", "high": "310.40", "low": "302.80", "close": "304.00", "average": "305.4245", "volume": "60180", "turnover": "18376716.89", "trades": "1422" }, { "date": "2023-08-15", "bid": "295.00", "ask": "295.80", "open": "304.00", "high": "304.00", "low": "284.00", "close": "295.20", "average": "292.387", "volume": "113454", "turnover": "33150332.4", "trades": "2477" }, { "date": "2023-08-16", "bid": "288.60", "ask": "289.20", "open": "295.00", "high": "298.40", "low": "286.00", "close": "290.00", "average": "290.841", "volume": "66461", "turnover": "19326731.1", "trades": "1565" }, { "date": "2023-08-17", "bid": "289.80", "ask": "290.00", "open": "286.20", "high": "291.60", "low": "283.60", "close": "290.00", "average": "289.0366", "volume": "47042", "turnover": "13597078", "trades": "1264" }, { "date": "2023-08-18", "bid": "288.20", "ask": "288.80", "open": "284.80", "high": "293.80", "low": "284.80", "close": "288.60", "average": "289.1431", "volume": "47602", "turnover": "13767445", "trades": "1231" }, { "date": "2023-08-21", "bid": "286.00", "ask": "286.60", "open": "288.00", "high": "288.60", "low": "285.20", "close": "286.60", "average": "286.3902", "volume": "46595", "turnover": "13344515.5", "trades": "902" }, { "date": "2023-08-22", "bid": "283.80", "ask": "284.40", "open": "286.00", "high": "286.20", "low": "281.60", "close": "284.00", "average": "283.5985", "volume": "26372", "turnover": "7477680.9", "trades": "760" }, { "date": "2023-08-23", "bid": "284.00", "ask": "284.40", "open": "284.00", "high": "285.40", "low": "280.20", "close": "284.00", "average": "283.0568", "volume": "41362", "turnover": "11701989.7", "trades": "1105" }, { "date": "2023-08-24", "bid": "274.00", "ask": "274.60", "open": "287.80", "high": "287.80", "low": "272.00", "close": "274.60", "average": "278.2479", "volume": "46981", "turnover": "13092664.4", "trades": "1102" }, { "date": "2023-08-25", "bid": "272.40", "ask": "273.00", "open": "274.00", "high": "276.80", "low": "270.80", "close": "272.20", "average": "273.8119", "volume": "68179", "turnover": "18668249.7", "trades": "1685" }, { "date": "2023-08-28", "bid": "272.80", "ask": "273.40", "open": "272.20", "high": "275.80", "low": "268.80", "close": "273.00", "average": "271.2715", "volume": "68474", "turnover": "18575555.39", "trades": "1261" }, { "date": "2023-08-29", "bid": "277.00", "ask": "277.60", "open": "273.40", "high": "279.40", "low": "273.40", "close": "277.80", "average": "276.9456", "volume": "51751", "turnover": "14333761.8", "trades": "1263" }, { "date": "2023-08-30", "bid": "277.60", "ask": "278.00", "open": "277.80", "high": "280.20", "low": "276.00", "close": "278.80", "average": "278.0614", "volume": "42572", "turnover": "11838489.8", "trades": "975" }, { "date": "2023-08-31", "bid": "277.80", "ask": "278.40", "open": "278.80", "high": "282.40", "low": "276.00", "close": "279.40", "average": "279.2258", "volume": "85844", "turnover": "23963462.4", "trades": "1090" }, { "date": "2023-09-01", "bid": "278.20", "ask": "278.80", "open": "279.40", "high": "281.00", "low": "276.60", "close": "278.60", "average": "278.4225", "volume": "116111", "turnover": "32331785.2", "trades": "1532" }, { "date": "2023-09-04", "bid": "280.40", "ask": "281.00", "open": "280.00", "high": "282.80", "low": "279.20", "close": "280.80", "average": "280.8646", "volume": "28919", "turnover": "8122613.6", "trades": "750" }, { "date": "2023-09-05", "bid": "275.80", "ask": "276.20", "open": "280.80", "high": "282.40", "low": "275.00", "close": "275.40", "average": "277.5716", "volume": "24012", "turnover": "6667527.4", "trades": "692" }, { "date": "2023-09-06", "bid": "274.80", "ask": "275.40", "open": "275.00", "high": "278.80", "low": "274.80", "close": "275.20", "average": "276.3736", "volume": "26376", "turnover": "7289616.4", "trades": "761" }, { "date": "2023-09-07", "bid": "263.40", "ask": "264.20", "open": "275.20", "high": "275.40", "low": "262.60", "close": "264.40", "average": "268.2796", "volume": "62287", "turnover": "16716710.1", "trades": "1159" }, { "date": "2023-09-08", "bid": "264.40", "ask": "264.60", "open": "264.40", "high": "269.60", "low": "262.60", "close": "265.40", "average": "265.7799", "volume": "44008", "turnover": "11695438.5", "trades": "1033" }, { "date": "2023-09-11", "bid": "261.80", "ask": "262.20", "open": "265.40", "high": "265.40", "low": "256.00", "close": "262.80", "average": "262.0502", "volume": "80241", "turnover": "21028256", "trades": "1916" }, { "date": "2023-09-12", "bid": "256.40", "ask": "257.00", "open": "262.00", "high": "262.00", "low": "256.40", "close": "257.00", "average": "258.1745", "volume": "44812", "turnover": "11570287.5", "trades": "1191" }, { "date": "2023-09-13", "bid": "248.80", "ask": "249.40", "open": "256.00", "high": "256.00", "low": "246.00", "close": "250.00", "average": "249.0544", "volume": "113198", "turnover": "28192107.4", "trades": "1520" }, { "date": "2023-09-14", "bid": "247.20", "ask": "247.80", "open": "249.00", "high": "254.00", "low": "246.60", "close": "248.00", "average": "250.2619", "volume": "150535", "turnover": "37665508.1", "trades": "1198" }, { "date": "2023-09-15", "bid": "244.80", "ask": "245.20", "open": "249.40", "high": "249.40", "low": "243.80", "close": "244.60", "average": "245.4233", "volume": "169640", "turnover": "41637526.2", "trades": "1642" }, { "date": "2023-09-18", "bid": "246.40", "ask": "247.00", "open": "252.00", "high": "253.80", "low": "246.20", "close": "246.80", "average": "249.1697", "volume": "70464", "turnover": "17561498.7", "trades": "1337" }, { "date": "2023-09-19", "bid": "240.80", "ask": "241.20", "open": "247.20", "high": "247.20", "low": "237.80", "close": "241.40", "average": "241.1224", "volume": "99513", "turnover": "23996521.2", "trades": "1700" }, { "date": "2023-09-20", "bid": "243.40", "ask": "244.00", "open": "241.40", "high": "245.80", "low": "241.20", "close": "243.80", "average": "244.1625", "volume": "96376", "turnover": "23530800.4", "trades": "1299" }, { "date": "2023-09-21", "bid": "239.20", "ask": "239.80", "open": "242.20", "high": "243.40", "low": "238.40", "close": "239.40", "average": "240.5416", "volume": "77982", "turnover": "18755505.89", "trades": "1219" }, { "date": "2023-09-22", "bid": "238.40", "ask": "238.80", "open": "239.40", "high": "243.00", "low": "230.60", "close": "238.20", "average": "238.0297", "volume": "93886", "turnover": "22349572.5", "trades": "1433" }, { "date": "2023-09-25", "bid": "234.20", "ask": "234.80", "open": "238.00", "high": "240.60", "low": "234.00", "close": "234.60", "average": "236.3793", "volume": "61561", "turnover": "14548292.7", "trades": "1317" }, { "date": "2023-09-26", "bid": "228.80", "ask": "229.40", "open": "234.60", "high": "236.40", "low": "228.80", "close": "229.20", "average": "231.5957", "volume": "60203", "turnover": "13940810.4", "trades": "1035" }, { "date": "2023-09-27", "bid": "229.00", "ask": "229.40", "open": "229.20", "high": "231.20", "low": "226.00", "close": "229.40", "average": "228.5057", "volume": "63415", "turnover": "14493314.5", "trades": "1411" }, { "date": "2023-09-28", "bid": "224.20", "ask": "224.60", "open": "230.20", "high": "231.40", "low": "220.20", "close": "225.20", "average": "224.1912", "volume": "115184", "turnover": "25842374.7", "trades": "1619" }, { "date": "2023-09-29", "bid": "230.20", "ask": "230.60", "open": "227.60", "high": "231.60", "low": "226.20", "close": "229.60", "average": "229.058", "volume": "89705", "turnover": "20543917.3", "trades": "1399" }, { "date": "2023-10-02", "bid": "228.20", "ask": "228.60", "open": "229.80", "high": "230.80", "low": "224.60", "close": "228.60", "average": "227.8053", "volume": "63043", "turnover": "14362230.7", "trades": "1148" }, { "date": "2023-10-03", "bid": "221.20", "ask": "221.80", "open": "228.60", "high": "228.60", "low": "221.00", "close": "221.40", "average": "223.7327", "volume": "55642", "turnover": "12449513.1", "trades": "1217" }, { "date": "2023-10-04", "bid": "212.20", "ask": "212.80", "open": "220.60", "high": "220.60", "low": "212.20", "close": "212.80", "average": "215.3263", "volume": "95059", "turnover": "20461875.89", "trades": "1634" }, { "date": "2023-10-05", "bid": "214.60", "ask": "215.20", "open": "212.80", "high": "222.80", "low": "212.80", "close": "214.40", "average": "215.9444", "volume": "58520", "turnover": "12639086.3", "trades": "1179" }, { "date": "2023-10-06", "bid": "228.40", "ask": "228.60", "open": "228.80", "high": "229.20", "low": "218.80", "close": "228.00", "average": "224.148", "volume": "201177", "turnover": "45094549.6", "trades": "2643" }, { "date": "2023-10-09", "bid": "230.40", "ask": "230.80", "open": "226.00", "high": "234.40", "low": "223.80", "close": "230.00", "average": "230.8966", "volume": "120649", "turnover": "27858366.9", "trades": "1842" }, { "date": "2023-10-10", "bid": "240.00", "ask": "240.40", "open": "233.00", "high": "240.80", "low": "230.40", "close": "240.80", "average": "237.6443", "volume": "153198", "turnover": "36406876.1", "trades": "1777" }, { "date": "2023-10-11", "bid": "238.20", "ask": "239.00", "open": "217.80", "high": "239.80", "low": "215.00", "close": "237.20", "average": "230.8121", "volume": "301059", "turnover": "69625714", "trades": "3013" }, { "date": "2023-10-12", "bid": "230.00", "ask": "230.60", "open": "237.40", "high": "238.00", "low": "227.00", "close": "229.20", "average": "230.3403", "volume": "124864", "turnover": "28754517.4", "trades": "1843" }, { "date": "2023-10-13", "bid": "228.60", "ask": "229.20", "open": "231.20", "high": "236.60", "low": "228.00", "close": "229.00", "average": "231.9742", "volume": "81750", "turnover": "18964405.39", "trades": "1360" }, { "date": "2023-10-16", "bid": "226.40", "ask": "227.80", "open": "229.00", "high": "233.80", "low": "223.80", "close": "227.40", "average": "227.3338", "volume": "86398", "turnover": "19640655.3", "trades": "1328" }, { "date": "2023-10-17", "bid": "220.00", "ask": "221.00", "open": "227.60", "high": "230.00", "low": "219.20", "close": "221.00", "average": "222.7378", "volume": "99845", "turnover": "22231414.1", "trades": "1539" }, { "date": "2023-10-18", "bid": "221.60", "ask": "222.00", "open": "221.00", "high": "224.20", "low": "217.80", "close": "221.60", "average": "221.1103", "volume": "63891", "turnover": "14124622.3", "trades": "1089" }, { "date": "2023-10-19", "bid": "209.80", "ask": "210.40", "open": "221.00", "high": "221.00", "low": "209.40", "close": "210.00", "average": "213.9697", "volume": "225933", "turnover": "48344076.7", "trades": "2854" }, { "date": "2023-10-20", "bid": "205.80", "ask": "206.60", "open": "199.60", "high": "209.80", "low": "191.20", "close": "206.80", "average": "204.755", "volume": "180479", "turnover": "36962198.7", "trades": "2446" }, { "date": "2023-10-23", "bid": "204.80", "ask": "205.00", "open": "206.80", "high": "210.00", "low": "203.20", "close": "205.00", "average": "205.4327", "volume": "73991", "turnover": "15200824.4", "trades": "1246" }, { "date": "2023-10-24", "bid": "206.80", "ask": "207.40", "open": "205.80", "high": "210.00", "low": "204.40", "close": "207.80", "average": "207.0841", "volume": "63240", "turnover": "13095455", "trades": "952" }, { "date": "2023-10-25", "bid": "188.00", "ask": "188.80", "open": "200.40", "high": "202.40", "low": "187.60", "close": "188.70", "average": "195.4492", "volume": "163851", "turnover": "32036679.1", "trades": "2246" }, { "date": "2023-10-26", "bid": "193.20", "ask": "193.80", "open": "187.00", "high": "201.20", "low": "175.50", "close": "194.10", "average": "188.3752", "volume": "458833", "turnover": "86423272.5", "trades": "5772" }, { "date": "2023-10-27", "bid": "193.80", "ask": "194.30", "open": "198.10", "high": "202.60", "low": "189.50", "close": "194.50", "average": "193.984", "volume": "338793", "turnover": "65707919.1", "trades": "2531" }, { "date": "2023-10-30", "bid": "205.80", "ask": "206.20", "open": "194.80", "high": "208.00", "low": "194.80", "close": "206.40", "average": "205.3295", "volume": "119795", "turnover": "24598074.4", "trades": "1837" }, { "date": "2023-10-31", "bid": "211.80", "ask": "212.20", "open": "206.40", "high": "212.40", "low": "206.20", "close": "212.00", "average": "211.2106", "volume": "149125", "turnover": "31502452.5", "trades": "1680" }, { "date": "2023-11-01", "bid": "209.00", "ask": "209.40", "open": "214.40", "high": "214.40", "low": "207.60", "close": "208.60", "average": "210.2335", "volume": "91307", "turnover": "19188059.1", "trades": "1304" }, { "date": "2023-11-02", "bid": "210.80", "ask": "211.60", "open": "214.40", "high": "217.40", "low": "209.00", "close": "210.00", "average": "212.8827", "volume": "74935", "turnover": "15952144.3", "trades": "1289" }, { "date": "2023-11-03", "bid": "212.60", "ask": "213.20", "open": "213.00", "high": "214.20", "low": "210.20", "close": "212.40", "average": "212.8946", "volume": "25983", "turnover": "5531729.6", "trades": "621" }, { "date": "2023-11-06", "bid": "212.20", "ask": "212.80", "open": "213.20", "high": "214.60", "low": "210.20", "close": "212.60", "average": "213.062", "volume": "65830", "turnover": "14025874.6", "trades": "1259" }, { "date": "2023-11-07", "bid": "210.60", "ask": "211.40", "open": "212.60", "high": "215.00", "low": "209.80", "close": "211.20", "average": "211.6455", "volume": "53449", "turnover": "11312185.8", "trades": "930" }, { "date": "2023-11-08", "bid": "214.00", "ask": "214.40", "open": "211.20", "high": "215.80", "low": "209.40", "close": "215.00", "average": "213.3433", "volume": "147243", "turnover": "31365175.8", "trades": "1155" }, { "date": "2023-11-09", "bid": "220.60", "ask": "221.20", "open": "215.60", "high": "223.00", "low": "214.60", "close": "221.40", "average": "220.6259", "volume": "51204", "turnover": "11297239.5", "trades": "793" }, { "date": "2023-11-10", "bid": "220.60", "ask": "221.20", "open": "221.40", "high": "222.20", "low": "217.60", "close": "220.80", "average": "220.116", "volume": "58455", "turnover": "12866548.8", "trades": "916" }, { "date": "2023-11-13", "bid": "225.00", "ask": "225.60", "open": "221.60", "high": "227.40", "low": "221.60", "close": "225.00", "average": "224.8295", "volume": "88113", "turnover": "19809973", "trades": "1433" }, { "date": "2023-11-14", "bid": "233.20", "ask": "234.20", "open": "225.20", "high": "234.20", "low": "222.20", "close": "232.80", "average": "229.8755", "volume": "65223", "turnover": "14984797.6", "trades": "1303" }, { "date": "2023-11-15", "bid": "224.60", "ask": "225.00", "open": "233.40", "high": "233.60", "low": "224.40", "close": "225.00", "average": "227.6465", "volume": "78419", "turnover": "17851940.8", "trades": "1241" }, { "date": "2023-11-16", "bid": "220.40", "ask": "221.60", "open": "225.80", "high": "228.40", "low": "220.00", "close": "220.60", "average": "225.1781", "volume": "124903", "turnover": "28131085.1", "trades": "1671" }, { "date": "2023-11-17", "bid": "225.20", "ask": "226.00", "open": "222.00", "high": "226.60", "low": "219.00", "close": "226.00", "average": "224.3425", "volume": "55484", "turnover": "12446576.6", "trades": "829" }, { "date": "2023-11-20", "bid": "226.20", "ask": "227.00", "open": "226.00", "high": "228.00", "low": "222.80", "close": "226.60", "average": "226.0158", "volume": "31531", "turnover": "7126554.6", "trades": "762" }, { "date": "2023-11-21", "bid": "222.60", "ask": "223.00", "open": "228.00", "high": "231.80", "low": "221.80", "close": "222.40", "average": "225.4888", "volume": "57837", "turnover": "13035445.8", "trades": "1037" }, { "date": "2023-11-22", "bid": "222.60", "ask": "223.20", "open": "222.40", "high": "226.00", "low": "220.40", "close": "223.20", "average": "223.7242", "volume": "27607", "turnover": "6176840.9", "trades": "565" }, { "date": "2023-11-23", "bid": "220.40", "ask": "221.20", "open": "223.20", "high": "226.40", "low": "220.40", "close": "220.80", "average": "221.9063", "volume": "34465", "turnover": "7647981.2", "trades": "662" }, { "date": "2023-11-24", "bid": "219.20", "ask": "219.60", "open": "220.80", "high": "221.40", "low": "211.00", "close": "218.80", "average": "216.7601", "volume": "66933", "turnover": "14508403.4", "trades": "1409" }, { "date": "2023-11-27", "bid": "217.40", "ask": "218.20", "open": "220.00", "high": "221.60", "low": "215.40", "close": "217.80", "average": "218.0029", "volume": "41823", "turnover": "9117592.8", "trades": "1097" }, { "date": "2023-11-28", "bid": "212.00", "ask": "212.40", "open": "217.00", "high": "217.00", "low": "208.20", "close": "212.00", "average": "211.276", "volume": "134595", "turnover": "28436500.6", "trades": "1344" }, { "date": "2023-11-29", "bid": "212.80", "ask": "213.60", "open": "212.00", "high": "216.00", "low": "212.00", "close": "213.20", "average": "213.9673", "volume": "35767", "turnover": "7652920.4", "trades": "714" }, { "date": "2023-11-30", "bid": "210.20", "ask": "210.80", "open": "212.40", "high": "213.40", "low": "206.60", "close": "210.00", "average": "208.9961", "volume": "91052", "turnover": "19020648.7", "trades": "1481" }, { "date": "2023-12-01", "bid": "211.80", "ask": "212.40", "open": "209.20", "high": "213.20", "low": "208.40", "close": "212.60", "average": "211.4974", "volume": "38479", "turnover": "8137820", "trades": "912" }, { "date": "2023-12-04", "bid": "207.60", "ask": "208.40", "open": "210.60", "high": "212.40", "low": "207.20", "close": "207.60", "average": "209.3282", "volume": "31282", "turnover": "6548204.8", "trades": "959" }, { "date": "2023-12-05", "bid": "209.20", "ask": "210.60", "open": "207.60", "high": "211.00", "low": "206.60", "close": "210.00", "average": "209.326", "volume": "23690", "turnover": "4958756.59", "trades": "594" }, { "date": "2023-12-06", "bid": "212.80", "ask": "213.20", "open": "210.00", "high": "214.00", "low": "209.00", "close": "213.40", "average": "212.5608", "volume": "52991", "turnover": "11263599.2", "trades": "1138" }, { "date": "2023-12-07", "bid": "212.80", "ask": "214.40", "open": "213.00", "high": "215.20", "low": "208.40", "close": "214.20", "average": "213.2038", "volume": "27066", "turnover": "5769240.5", "trades": "736" }, { "date": "2023-12-08", "bid": "217.40", "ask": "218.60", "open": "214.20", "high": "220.80", "low": "211.60", "close": "219.00", "average": "217.7746", "volume": "63900", "turnover": "13911159.4", "trades": "938" }, { "date": "2023-12-11", "bid": "220.40", "ask": "221.00", "open": "216.00", "high": "222.00", "low": "215.20", "close": "222.00", "average": "219.9878", "volume": "54346", "turnover": "11950290.5", "trades": "785" }, { "date": "2023-12-12", "bid": "218.40", "ask": "219.00", "open": "222.00", "high": "224.20", "low": "217.80", "close": "218.20", "average": "220.5844", "volume": "53206", "turnover": "11736447", "trades": "960" }, { "date": "2023-12-13", "bid": "221.80", "ask": "222.20", "open": "218.20", "high": "224.20", "low": "217.60", "close": "222.00", "average": "221.4155", "volume": "29463", "turnover": "6523546.5", "trades": "661" }, { "date": "2023-12-14", "bid": "227.00", "ask": "227.60", "open": "222.00", "high": "230.80", "low": "222.00", "close": "227.20", "average": "227.8288", "volume": "74229", "turnover": "16897812.2", "trades": "1028" }, { "date": "2023-12-15", "bid": "227.60", "ask": "228.00", "open": "227.20", "high": "229.40", "low": "223.80", "close": "228.40", "average": "227.8434", "volume": "87281", "turnover": "19886634.8", "trades": "984" }, { "date": "2023-12-18", "bid": "227.00", "ask": "227.60", "open": "227.60", "high": "228.60", "low": "222.80", "close": "228.60", "average": "226.5258", "volume": "93546", "turnover": "21179799.2", "trades": "996" }, { "date": "2023-12-19", "bid": "227.00", "ask": "227.40", "open": "226.00", "high": "231.00", "low": "223.40", "close": "227.60", "average": "226.6833", "volume": "121010", "turnover": "27428728.3", "trades": "1589" }, { "date": "2023-12-20", "bid": "227.60", "ask": "228.20", "open": "227.60", "high": "229.60", "low": "224.40", "close": "227.80", "average": "227.359", "volume": "91842", "turnover": "20879619.6", "trades": "843" }, { "date": "2023-12-21", "bid": "227.40", "ask": "228.00", "open": "225.00", "high": "228.20", "low": "221.80", "close": "227.80", "average": "226.2466", "volume": "85577", "turnover": "19324572.6", "trades": "957" }, { "date": "2023-12-22", "bid": "227.20", "ask": "227.80", "open": "224.60", "high": "228.80", "low": "220.80", "close": "227.80", "average": "226.8989", "volume": "39390", "turnover": "8936431", "trades": "752" }, { "date": "2023-12-27", "bid": "223.80", "ask": "224.40", "open": "226.60", "high": "230.60", "low": "223.40", "close": "223.60", "average": "226.0852", "volume": "35957", "turnover": "8129234.1", "trades": "702" }, { "date": "2023-12-28", "bid": "220.60", "ask": "221.20", "open": "224.20", "high": "225.00", "low": "219.40", "close": "221.40", "average": "221.1686", "volume": "32996", "turnover": "7297348.5", "trades": "764" }, { "date": "2023-12-29", "bid": "224.60", "ask": "225.40", "open": "221.40", "high": "225.80", "low": "220.00", "close": "225.40", "average": "223.6528", "volume": "40238", "turnover": "9001680.6", "trades": "823" }, { "date": "2024-01-02", "bid": "226.20", "ask": "227.20", "open": "225.40", "high": "227.60", "low": "223.40", "close": "226.40", "average": "225.9816", "volume": "44448", "turnover": "10037077.4", "trades": "554" }, { "date": "2024-01-03", "bid": "221.60", "ask": "223.00", "open": "226.40", "high": "226.40", "low": "218.00", "close": "222.40", "average": "221.8147", "volume": "64669", "turnover": "14342613.4", "trades": "774" }, { "date": "2024-01-04", "bid": "220.00", "ask": "220.80", "open": "222.40", "high": "223.80", "low": "218.20", "close": "220.00", "average": "220.121", "volume": "23376", "turnover": "5145380.59", "trades": "616" }, { "date": "2024-01-05", "bid": "219.00", "ask": "219.80", "open": "220.00", "high": "221.20", "low": "216.00", "close": "218.80", "average": "217.9731", "volume": "28066", "turnover": "6115589.8", "trades": "603" }, { "date": "2024-01-08", "bid": "222.00", "ask": "223.00", "open": "218.80", "high": "223.00", "low": "214.80", "close": "221.80", "average": "219.7951", "volume": "33477", "turnover": "7356715.9", "trades": "751" }, { "date": "2024-01-09", "bid": "222.80", "ask": "224.00", "open": "221.80", "high": "224.00", "low": "220.60", "close": "223.80", "average": "222.6733", "volume": "36533", "turnover": "8133121.3", "trades": "661" }, { "date": "2024-01-10", "bid": "223.20", "ask": "223.80", "open": "223.80", "high": "225.40", "low": "220.60", "close": "223.80", "average": "223.3387", "volume": "54553", "turnover": "12191000.6", "trades": "816" }, { "date": "2024-01-11", "bid": "219.00", "ask": "220.20", "open": "223.80", "high": "225.80", "low": "214.20", "close": "219.00", "average": "218.8706", "volume": "98048", "turnover": "21447481.89", "trades": "1446" }, { "date": "2024-01-12", "bid": "208.20", "ask": "209.40", "open": "220.40", "high": "222.00", "low": "208.20", "close": "209.00", "average": "212.2408", "volume": "92194", "turnover": "19570538.5", "trades": "1326" }, { "date": "2024-01-15", "bid": "205.80", "ask": "206.40", "open": "209.20", "high": "211.20", "low": "204.00", "close": "206.00", "average": "206.1583", "volume": "64507", "turnover": "13293746.5", "trades": "1063" }, { "date": "2024-01-16", "bid": "204.20", "ask": "204.80", "open": "205.00", "high": "205.80", "low": "203.00", "close": "204.40", "average": "204.5399", "volume": "46444", "turnover": "9501124.9", "trades": "925" }, { "date": "2024-01-17", "bid": "202.80", "ask": "203.20", "open": "204.00", "high": "204.60", "low": "201.00", "close": "202.40", "average": "202.4876", "volume": "46613", "turnover": "9437716.5", "trades": "958" }, { "date": "2024-01-18", "bid": "204.40", "ask": "205.20", "open": "202.40", "high": "206.60", "low": "201.80", "close": "204.80", "average": "204.4935", "volume": "70188", "turnover": "14355338.2", "trades": "1233" }, { "date": "2024-01-19", "bid": "203.20", "ask": "204.00", "open": "204.80", "high": "211.60", "low": "201.60", "close": "203.20", "average": "204.1234", "volume": "54112", "turnover": "11038019.1", "trades": "862" }, { "date": "2024-01-22", "bid": "200.00", "ask": "200.40", "open": "199.60", "high": "201.80", "low": "197.00", "close": "200.80", "average": "199.4844", "volume": "128886", "turnover": "25710542.45", "trades": "1676" }, { "date": "2024-01-23", "bid": "197.80", "ask": "198.00", "open": "200.00", "high": "200.80", "low": "197.50", "close": "199.00", "average": "199.1687", "volume": "116447", "turnover": "23192547.8", "trades": "1224" }, { "date": "2024-01-24", "bid": "196.50", "ask": "197.10", "open": "200.00", "high": "200.20", "low": "196.00", "close": "197.10", "average": "197.1422", "volume": "67193", "turnover": "13250276", "trades": "1436" }, { "date": "2024-01-25", "bid": "197.60", "ask": "198.10", "open": "197.00", "high": "198.40", "low": "195.40", "close": "197.60", "average": "196.9522", "volume": "25734", "turnover": "5069684.4", "trades": "681" }, { "date": "2024-01-26", "bid": "199.00", "ask": "199.30", "open": "198.30", "high": "200.60", "low": "197.70", "close": "199.20", "average": "199.2345", "volume": "52103", "turnover": "10377814.3", "trades": "879" }, { "date": "2024-01-29", "bid": "196.20", "ask": "196.90", "open": "199.00", "high": "199.20", "low": "192.80", "close": "196.40", "average": "195.1402", "volume": "77165", "turnover": "15058061.8", "trades": "1168" }, { "date": "2024-01-30", "bid": "199.20", "ask": "200.00", "open": "196.40", "high": "199.90", "low": "194.90", "close": "199.10", "average": "198.3989", "volume": "45411", "turnover": "9009485.15", "trades": "934" }, { "date": "2024-01-31", "bid": "204.20", "ask": "205.00", "open": "199.10", "high": "205.00", "low": "197.70", "close": "204.20", "average": "202.5044", "volume": "74490", "turnover": "15033423.65", "trades": "1021" }, { "date": "2024-02-01", "bid": "197.20", "ask": "197.70", "open": "204.00", "high": "204.00", "low": "196.20", "close": "197.20", "average": "198.1536", "volume": "73496", "turnover": "14563895.85", "trades": "2209" }, { "date": "2024-02-02", "bid": "194.60", "ask": "195.10", "open": "197.70", "high": "199.70", "low": "192.50", "close": "195.20", "average": "195.938", "volume": "50247", "turnover": "9846488.85", "trades": "959" }, { "date": "2024-02-05", "bid": "193.40", "ask": "193.80", "open": "194.40", "high": "196.80", "low": "190.50", "close": "193.50", "average": "193.5148", "volume": "87049", "turnover": "16843784.35", "trades": "1476" }, { "date": "2024-02-06", "bid": "199.50", "ask": "200.00", "open": "202.80", "high": "205.60", "low": "193.60", "close": "201.00", "average": "200.7776", "volume": "539235", "turnover": "108292984.8", "trades": "4083" }, { "date": "2024-02-07", "bid": "192.80", "ask": "193.40", "open": "201.00", "high": "208.80", "low": "192.70", "close": "193.60", "average": "197.7961", "volume": "115511", "turnover": "22847094.7", "trades": "1944" }, { "date": "2024-02-08", "bid": "197.80", "ask": "197.90", "open": "193.60", "high": "198.60", "low": "193.30", "close": "198.60", "average": "197.6111", "volume": "112903", "turnover": "22313736.5", "trades": "1565" }, { "date": "2024-02-09", "bid": "198.60", "ask": "198.80", "open": "198.60", "high": "205.80", "low": "198.40", "close": "198.60", "average": "201.6304", "volume": "118606", "turnover": "23928197.8", "trades": "1647" }, { "date": "2024-02-12", "bid": "202.60", "ask": "203.00", "open": "198.00", "high": "207.00", "low": "197.60", "close": "203.00", "average": "203.0035", "volume": "73227", "turnover": "14868052.65", "trades": "1162" }, { "date": "2024-02-13", "bid": "196.20", "ask": "196.80", "open": "202.80", "high": "203.80", "low": "194.00", "close": "197.40", "average": "196.8242", "volume": "118056", "turnover": "23228053.05", "trades": "1383" }, { "date": "2024-02-14", "bid": "198.50", "ask": "198.90", "open": "197.40", "high": "202.40", "low": "194.60", "close": "198.40", "average": "198.279", "volume": "171124", "turnover": "33931168.15", "trades": "1985" }, { "date": "2024-02-15", "bid": "197.00", "ask": "197.70", "open": "199.00", "high": "199.80", "low": "193.60", "close": "197.60", "average": "196.8988", "volume": "118128", "turnover": "23259761.8", "trades": "1883" }, { "date": "2024-02-16", "bid": "199.70", "ask": "200.00", "open": "197.80", "high": "201.60", "low": "197.80", "close": "200.40", "average": "200.0904", "volume": "61807", "turnover": "12366979.1", "trades": "1054" }, { "date": "2024-02-19", "bid": "200.00", "ask": "200.40", "open": "200.40", "high": "201.00", "low": "197.80", "close": "200.20", "average": "199.8831", "volume": "44095", "turnover": "8812939.65", "trades": "782" }, { "date": "2024-02-20", "bid": "198.10", "ask": "198.30", "open": "200.00", "high": "200.60", "low": "197.80", "close": "197.90", "average": "198.7356", "volume": "54737", "turnover": "10878187.25", "trades": "888" }, { "date": "2024-02-21", "bid": "198.90", "ask": "199.30", "open": "197.90", "high": "199.90", "low": "197.00", "close": "199.00", "average": "198.7223", "volume": "51026", "turnover": "10134960.19", "trades": "1033" }, { "date": "2024-02-22", "bid": "200.60", "ask": "201.00", "open": "199.90", "high": "203.40", "low": "199.00", "close": "201.00", "average": "200.9062", "volume": "44720", "turnover": "8981675.69", "trades": "831" }, { "date": "2024-02-23", "bid": "199.70", "ask": "199.90", "open": "200.00", "high": "203.80", "low": "198.70", "close": "200.60", "average": "200.4239", "volume": "51475", "turnover": "10316820.1", "trades": "917" }, { "date": "2024-02-26", "bid": "194.00", "ask": "194.30", "open": "200.60", "high": "200.80", "low": "193.80", "close": "194.50", "average": "196.581", "volume": "59370", "turnover": "11682029.8", "trades": "1013" }, { "date": "2024-02-27", "bid": "194.00", "ask": "194.40", "open": "194.50", "high": "197.00", "low": "190.50", "close": "194.20", "average": "193.7516", "volume": "90967", "turnover": "17626615.1", "trades": "1172" }, { "date": "2024-02-28", "bid": "191.90", "ask": "192.30", "open": "194.20", "high": "195.10", "low": "190.50", "close": "192.70", "average": "192.2625", "volume": "70728", "turnover": "13597873.45", "trades": "1026" }, { "date": "2024-02-29", "bid": "191.70", "ask": "192.00", "open": "192.70", "high": "193.40", "low": "190.70", "close": "191.50", "average": "191.6211", "volume": "71747", "turnover": "13750358.4", "trades": "877" }, { "date": "2024-03-01", "bid": "191.50", "ask": "191.90", "open": "191.50", "high": "193.90", "low": "189.70", "close": "191.70", "average": "191.6303", "volume": "65232", "turnover": "12504111", "trades": "1159" }, { "date": "2024-03-04", "bid": "185.70", "ask": "186.00", "open": "191.70", "high": "193.80", "low": "185.80", "close": "185.90", "average": "187.126", "volume": "60948", "turnover": "11406752.45", "trades": "1018" }, { "date": "2024-03-05", "bid": "184.00", "ask": "184.50", "open": "185.90", "high": "189.00", "low": "184.00", "close": "184.50", "average": "185.5331", "volume": "103020", "turnover": "19122916.85", "trades": "1317" }, { "date": "2024-03-06", "bid": "185.70", "ask": "186.40", "open": "184.50", "high": "187.40", "low": "182.80", "close": "185.50", "average": "185.8013", "volume": "52943", "turnover": "9831967.9", "trades": "1023" }, { "date": "2024-03-07", "bid": "185.60", "ask": "185.80", "open": "185.50", "high": "186.60", "low": "181.50", "close": "185.00", "average": "184.2462", "volume": "52334", "turnover": "9643116.8", "trades": "1068" }, { "date": "2024-03-08", "bid": "185.00", "ask": "185.40", "open": "184.30", "high": "186.40", "low": "183.10", "close": "185.40", "average": "184.886", "volume": "66769", "turnover": "12348951.5", "trades": "1201" }, { "date": "2024-03-11", "bid": "185.40", "ask": "185.80", "open": "185.40", "high": "186.50", "low": "182.30", "close": "185.60", "average": "185.0361", "volume": "60642", "turnover": "11219958.55", "trades": "881" }, { "date": "2024-03-12", "bid": "186.40", "ask": "186.80", "open": "187.30", "high": "188.40", "low": "184.90", "close": "187.00", "average": "186.9316", "volume": "92799", "turnover": "17332316.5", "trades": "1339" }, { "date": "2024-03-13", "bid": "185.10", "ask": "185.50", "open": "187.00", "high": "187.80", "low": "182.40", "close": "185.00", "average": "184.803", "volume": "53005", "turnover": "9794871.4", "trades": "907" }, { "date": "2024-03-14", "bid": "184.00", "ask": "184.30", "open": "185.00", "high": "188.70", "low": "183.60", "close": "184.30", "average": "185.2309", "volume": "287901", "turnover": "53329767.8", "trades": "937" }, { "date": "2024-03-15", "bid": "183.80", "ask": "184.10", "open": "184.30", "high": "186.20", "low": "182.40", "close": "183.90", "average": "184.3717", "volume": "55626", "turnover": "10255873.9", "trades": "805" }, { "date": "2024-03-18", "bid": "185.00", "ask": "185.30", "open": "183.90", "high": "187.50", "low": "183.70", "close": "185.10", "average": "185.2897", "volume": "149057", "turnover": "27624412.85", "trades": "1290" }, { "date": "2024-03-19", "bid": "184.20", "ask": "184.50", "open": "189.50", "high": "189.50", "low": "181.70", "close": "184.40", "average": "183.554", "volume": "147069", "turnover": "26998874.85", "trades": "993" }, { "date": "2024-03-20", "bid": "183.40", "ask": "184.50", "open": "184.40", "high": "186.40", "low": "182.30", "close": "184.00", "average": "183.9353", "volume": "35377", "turnover": "6507196.55", "trades": "568" }, { "date": "2024-03-21", "bid": "185.40", "ask": "185.60", "open": "184.00", "high": "185.90", "low": "183.80", "close": "185.00", "average": "184.8891", "volume": "90448", "turnover": "16723841.05", "trades": "1405" }, { "date": "2024-03-22", "bid": "181.00", "ask": "181.60", "open": "185.00", "high": "185.70", "low": "180.80", "close": "181.20", "average": "182.9127", "volume": "31421", "turnover": "5747301.2", "trades": "778" }, { "date": "2024-03-25", "bid": "183.10", "ask": "183.50", "open": "181.20", "high": "183.70", "low": "177.70", "close": "183.30", "average": "180.6509", "volume": "90916", "turnover": "16417372.95", "trades": "1869" }, { "date": "2024-03-26", "bid": "186.90", "ask": "187.20", "open": "181.60", "high": "188.40", "low": "181.10", "close": "187.50", "average": "186.064", "volume": "121642", "turnover": "22638321.75", "trades": "1627" }, { "date": "2024-03-27", "bid": "185.40", "ask": "186.00", "open": "187.50", "high": "189.80", "low": "185.40", "close": "186.00", "average": "187.5615", "volume": "103894", "turnover": "19487986.7", "trades": "1382" }, { "date": "2024-03-28", "bid": "187.60", "ask": "188.00", "open": "187.90", "high": "190.80", "low": "185.20", "close": "188.10", "average": "187.8046", "volume": "92546", "turnover": "17380155.5", "trades": "740" }, { "date": "2024-04-02", "bid": "187.30", "ask": "187.70", "open": "188.10", "high": "191.60", "low": "187.30", "close": "188.50", "average": "188.6684", "volume": "80932", "turnover": "15273720.75", "trades": "1313" }, { "date": "2024-04-03", "bid": "182.10", "ask": "182.50", "open": "188.50", "high": "188.50", "low": "180.70", "close": "182.40", "average": "183.7187", "volume": "99203", "turnover": "18226320.25", "trades": "1455" }, { "date": "2024-04-04", "bid": "186.40", "ask": "186.60", "open": "182.40", "high": "187.30", "low": "180.40", "close": "187.30", "average": "185.2029", "volume": "102888", "turnover": "19068868.1", "trades": "1359" }, { "date": "2024-04-05", "bid": "181.60", "ask": "182.00", "open": "186.40", "high": "186.50", "low": "181.30", "close": "181.50", "average": "184.9656", "volume": "175620", "turnover": "32490543.15", "trades": "752" }, { "date": "2024-04-08", "bid": "183.80", "ask": "184.00", "open": "181.50", "high": "184.90", "low": "180.70", "close": "184.00", "average": "183.6903", "volume": "58667", "turnover": "10777909.3", "trades": "848" }, { "date": "2024-04-09", "bid": "185.00", "ask": "185.30", "open": "184.00", "high": "186.40", "low": "178.90", "close": "184.60", "average": "182.0736", "volume": "143901", "turnover": "26231619.3", "trades": "1398" }, { "date": "2024-04-10", "bid": "178.20", "ask": "178.50", "open": "184.80", "high": "184.80", "low": "177.10", "close": "177.70", "average": "179.8528", "volume": "59757", "turnover": "10751550.75", "trades": "1096" }, { "date": "2024-04-11", "bid": "181.80", "ask": "182.10", "open": "177.70", "high": "182.20", "low": "176.30", "close": "181.80", "average": "180.3524", "volume": "62333", "turnover": "11238615.35", "trades": "1133" }, { "date": "2024-04-12", "bid": "182.00", "ask": "182.30", "open": "183.50", "high": "186.30", "low": "181.50", "close": "182.00", "average": "184.2436", "volume": "91688", "turnover": "16885518.05", "trades": "816" }, { "date": "2024-04-15", "bid": "180.10", "ask": "180.40", "open": "182.30", "high": "183.10", "low": "179.00", "close": "180.50", "average": "181.1008", "volume": "49059", "turnover": "8887219.65", "trades": "793" }, { "date": "2024-04-16", "bid": "179.10", "ask": "179.50", "open": "179.60", "high": "179.60", "low": "175.00", "close": "179.20", "average": "178.194", "volume": "76984", "turnover": "13718263.05", "trades": "1111" }, { "date": "2024-04-17", "bid": "178.20", "ask": "178.90", "open": "179.20", "high": "180.60", "low": "176.30", "close": "177.80", "average": "178.2302", "volume": "50041", "turnover": "8918794.44", "trades": "889" }, { "date": "2024-04-18", "bid": "175.50", "ask": "175.80", "open": "177.80", "high": "178.00", "low": "173.30", "close": "175.40", "average": "175.1338", "volume": "55471", "turnover": "9719263.05", "trades": "988" }, { "date": "2024-04-19", "bid": "175.70", "ask": "176.20", "open": "173.80", "high": "177.00", "low": "172.90", "close": "175.90", "average": "174.9624", "volume": "73346", "turnover": "12835547.5", "trades": "1313" }, { "date": "2024-04-22", "bid": "164.00", "ask": "164.40", "open": "175.90", "high": "177.60", "low": "163.60", "close": "163.80", "average": "171.812", "volume": "216735", "turnover": "37230188.15", "trades": "1943" }, { "date": "2024-04-23", "bid": "168.60", "ask": "169.00", "open": "163.80", "high": "169.50", "low": "163.70", "close": "169.30", "average": "166.6476", "volume": "174098", "turnover": "28980176.6", "trades": "1598" }, { "date": "2024-04-24", "bid": "167.50", "ask": "167.70", "open": "169.30", "high": "169.60", "low": "166.60", "close": "167.20", "average": "167.622", "volume": "81209", "turnover": "13613673.85", "trades": "1152" }, { "date": "2024-04-25", "bid": "163.10", "ask": "163.60", "open": "166.60", "high": "174.50", "low": "162.00", "close": "164.00", "average": "167.2141", "volume": "170450", "turnover": "28502467.15", "trades": "2370" }, { "date": "2024-04-26", "bid": "164.90", "ask": "165.80", "open": "164.00", "high": "174.00", "low": "161.30", "close": "165.30", "average": "166.0845", "volume": "204403", "turnover": "33955419.2", "trades": "1627" }, { "date": "2024-04-29", "bid": "172.10", "ask": "172.80", "open": "165.50", "high": "172.90", "low": "165.50", "close": "172.90", "average": "170.5868", "volume": "74540", "turnover": "12708479.6", "trades": "1140" }, { "date": "2024-04-30", "bid": "168.90", "ask": "169.10", "open": "172.80", "high": "173.30", "low": "167.80", "close": "168.40", "average": "169.9387", "volume": "61284", "turnover": "10422594.4", "trades": "810" }, { "date": "2024-05-02", "bid": "164.10", "ask": "164.50", "open": "168.50", "high": "169.90", "low": "163.50", "close": "164.10", "average": "165.442", "volume": "49402", "turnover": "8173960.6", "trades": "1054" }, { "date": "2024-05-03", "bid": "164.20", "ask": "164.50", "open": "164.50", "high": "166.80", "low": "163.40", "close": "164.90", "average": "164.9277", "volume": "55888", "turnover": "9218429.35", "trades": "1036" }, { "date": "2024-05-06", "bid": "164.90", "ask": "165.80", "open": "165.00", "high": "165.80", "low": "162.50", "close": "164.40", "average": "164.2244", "volume": "27438", "turnover": "4506539.09", "trades": "607" }, { "date": "2024-05-07", "bid": "166.30", "ask": "167.00", "open": "164.40", "high": "167.20", "low": "164.40", "close": "167.00", "average": "166.1385", "volume": "38473", "turnover": "6392871.7", "trades": "622" }, { "date": "2024-05-08", "bid": "165.10", "ask": "165.70", "open": "166.90", "high": "167.00", "low": "163.30", "close": "164.40", "average": "165.2739", "volume": "24095", "turnover": "3988130.95", "trades": "382" }, { "date": "2024-05-10", "bid": "166.30", "ask": "166.80", "open": "164.40", "high": "169.20", "low": "164.40", "close": "167.00", "average": "167.1473", "volume": "125025", "turnover": "20886588.8", "trades": "996" }, { "date": "2024-05-13", "bid": "166.10", "ask": "166.40", "open": "166.40", "high": "167.00", "low": "165.00", "close": "167.00", "average": "166.4953", "volume": "33618", "turnover": "5596599.45", "trades": "620" }, { "date": "2024-05-14", "bid": "163.90", "ask": "164.40", "open": "166.50", "high": "167.70", "low": "163.90", "close": "165.00", "average": "164.9807", "volume": "57312", "turnover": "9455425.05", "trades": "835" }, { "date": "2024-05-15", "bid": "164.80", "ask": "165.50", "open": "165.00", "high": "167.00", "low": "163.80", "close": "166.00", "average": "165.6721", "volume": "99242", "turnover": "16442540.35", "trades": "1381" }, { "date": "2024-05-16", "bid": "165.70", "ask": "166.20", "open": "164.00", "high": "167.50", "low": "163.20", "close": "166.00", "average": "165.3403", "volume": "45100", "turnover": "7457768.4", "trades": "577" }, { "date": "2024-05-17", "bid": "161.00", "ask": "161.70", "open": "166.10", "high": "166.10", "low": "161.00", "close": "161.30", "average": "162.6414", "volume": "76355", "turnover": "12408880.35", "trades": "1072" }, { "date": "2024-05-20", "bid": "162.20", "ask": "163.10", "open": "162.00", "high": "165.20", "low": "160.80", "close": "162.90", "average": "161.7838", "volume": "144797", "turnover": "23440730.05", "trades": "649" }, { "date": "2024-05-21", "bid": "153.60", "ask": "154.00", "open": "162.00", "high": "162.00", "low": "153.10", "close": "153.50", "average": "155.7027", "volume": "136047", "turnover": "21184222.8", "trades": "1541" }, { "date": "2024-05-22", "bid": "152.80", "ask": "153.00", "open": "153.50", "high": "155.80", "low": "151.50", "close": "153.00", "average": "153.0533", "volume": "101040", "turnover": "15467223.7", "trades": "1468" }, { "date": "2024-05-23", "bid": "152.70", "ask": "153.00", "open": "153.00", "high": "154.80", "low": "151.00", "close": "153.10", "average": "152.818", "volume": "100438", "turnover": "15350753.35", "trades": "1408" }, { "date": "2024-05-24", "bid": "154.30", "ask": "155.00", "open": "153.10", "high": "156.00", "low": "150.90", "close": "154.10", "average": "153.5901", "volume": "68495", "turnover": "10521201.65", "trades": "1076" }, { "date": "2024-05-27", "bid": "150.50", "ask": "151.00", "open": "153.10", "high": "153.10", "low": "150.30", "close": "150.30", "average": "151.6378", "volume": "36687", "turnover": "5563120.75", "trades": "798" }, { "date": "2024-05-28", "bid": "148.00", "ask": "148.90", "open": "150.30", "high": "151.30", "low": "148.10", "close": "148.20", "average": "149.2946", "volume": "53004", "turnover": "7916095.7", "trades": "994" }, { "date": "2024-05-29", "bid": "146.80", "ask": "147.30", "open": "147.70", "high": "149.10", "low": "144.80", "close": "147.90", "average": "146.5071", "volume": "115863", "turnover": "16974332.39", "trades": "1257" }, { "date": "2024-05-30", "bid": "149.60", "ask": "150.20", "open": "147.90", "high": "151.00", "low": "145.80", "close": "150.00", "average": "147.4948", "volume": "159088", "turnover": "23476975.3", "trades": "1039" }, { "date": "2024-05-31", "bid": "148.70", "ask": "149.20", "open": "149.90", "high": "150.00", "low": "147.20", "close": "149.40", "average": "149.1981", "volume": "97635", "turnover": "14565524.4", "trades": "1379" }, { "date": "2024-06-03", "bid": "149.40", "ask": "149.70", "open": "150.20", "high": "151.50", "low": "148.00", "close": "149.40", "average": "149.7418", "volume": "71364", "turnover": "10686414.55", "trades": "1096" }, { "date": "2024-06-04", "bid": "148.00", "ask": "148.90", "open": "149.40", "high": "150.30", "low": "148.00", "close": "148.10", "average": "148.9807", "volume": "46583", "turnover": "6940029.2", "trades": "1030" }, { "date": "2024-06-05", "bid": "147.40", "ask": "147.70", "open": "148.10", "high": "149.10", "low": "146.40", "close": "147.50", "average": "147.4016", "volume": "46766", "turnover": "6893835.45", "trades": "938" }, { "date": "2024-06-07", "bid": "145.00", "ask": "145.80", "open": "144.40", "high": "146.20", "low": "139.80", "close": "146.20", "average": "144.3154", "volume": "115494", "turnover": "16670379.6", "trades": "1804" }, { "date": "2024-06-10", "bid": "140.80", "ask": "141.60", "open": "144.90", "high": "146.90", "low": "140.60", "close": "140.70", "average": "142.605", "volume": "52415", "turnover": "7473389.2", "trades": "1006" }, { "date": "2024-06-11", "bid": "140.10", "ask": "140.50", "open": "140.70", "high": "143.50", "low": "140.00", "close": "140.60", "average": "141.2522", "volume": "95158", "turnover": "13446906.9", "trades": "1035" }, { "date": "2024-06-12", "bid": "138.60", "ask": "138.90", "open": "140.60", "high": "143.30", "low": "138.50", "close": "138.80", "average": "139.4827", "volume": "68411", "turnover": "9543690.5", "trades": "1324" }, { "date": "2024-06-13", "bid": "138.90", "ask": "139.40", "open": "139.40", "high": "143.50", "low": "138.80", "close": "139.40", "average": "140.7066", "volume": "95101", "turnover": "13381428.05", "trades": "1573" }, { "date": "2024-06-14", "bid": "139.20", "ask": "140.00", "open": "139.40", "high": "142.60", "low": "136.60", "close": "139.10", "average": "138.458", "volume": "326715", "turnover": "45236748", "trades": "1081" }, { "date": "2024-06-17", "bid": "141.80", "ask": "142.20", "open": "139.50", "high": "142.20", "low": "139.40", "close": "141.80", "average": "140.9929", "volume": "126597", "turnover": "17849200.95", "trades": "1358" }, { "date": "2024-06-18", "bid": "129.40", "ask": "129.50", "open": "136.10", "high": "136.80", "low": "128.50", "close": "128.50", "average": "131.8624", "volume": "537095", "turnover": "70854876.34", "trades": "3806" }, { "date": "2024-06-19", "bid": "133.80", "ask": "134.90", "open": "129.10", "high": "137.20", "low": "128.60", "close": "133.10", "average": "133.6077", "volume": "465614", "turnover": "62072095", "trades": "3085" }, { "date": "2024-06-20", "bid": "128.60", "ask": "129.80", "open": "133.20", "high": "135.80", "low": "128.50", "close": "129.00", "average": "129.9093", "volume": "271083", "turnover": "35217254.45", "trades": "2550" }, { "date": "2024-06-24", "bid": "133.60", "ask": "134.40", "open": "129.50", "high": "137.40", "low": "129.00", "close": "134.60", "average": "132.9556", "volume": "131794", "turnover": "17522927.5", "trades": "1193" }, { "date": "2024-06-25", "bid": "135.10", "ask": "135.40", "open": "134.50", "high": "135.90", "low": "132.90", "close": "135.50", "average": "135.0579", "volume": "64709", "turnover": "8738788.4", "trades": "915" }, { "date": "2024-06-26", "bid": "132.20", "ask": "132.40", "open": "135.50", "high": "136.70", "low": "130.70", "close": "132.00", "average": "132.7219", "volume": "90468", "turnover": "12005677.75", "trades": "1266" }, { "date": "2024-06-27", "bid": "138.10", "ask": "138.60", "open": "132.10", "high": "139.40", "low": "132.00", "close": "138.30", "average": "137.2527", "volume": "179386", "turnover": "24627380.9", "trades": "2026" }, { "date": "2024-06-28", "bid": "141.50", "ask": "141.90", "open": "139.00", "high": "145.40", "low": "137.00", "close": "142.00", "average": "142.0444", "volume": "233984", "turnover": "33237125.2", "trades": "2613" }, { "date": "2024-07-01", "bid": "142.30", "ask": "142.80", "open": "142.30", "high": "144.40", "low": "139.40", "close": "142.80", "average": "142.0273", "volume": "257135", "turnover": "36516371.54", "trades": "1972" }, { "date": "2024-07-02", "bid": "137.80", "ask": "138.20", "open": "142.80", "high": "144.50", "low": "136.20", "close": "138.00", "average": "140.0269", "volume": "118754", "turnover": "16630232.6", "trades": "1285" }, { "date": "2024-07-03", "bid": "143.00", "ask": "143.40", "open": "138.00", "high": "143.40", "low": "137.00", "close": "143.00", "average": "141.1536", "volume": "84862", "turnover": "11978737.8", "trades": "1113" }, { "date": "2024-07-04", "bid": "142.80", "ask": "143.00", "open": "141.00", "high": "144.00", "low": "139.00", "close": "143.40", "average": "142.7622", "volume": "124670", "turnover": "17798266.3", "trades": "1605" }, { "date": "2024-07-05", "bid": "145.20", "ask": "145.60", "open": "144.00", "high": "147.20", "low": "143.90", "close": "146.00", "average": "145.6669", "volume": "63221", "turnover": "9209156.05", "trades": "785" }, { "date": "2024-07-08", "bid": "146.60", "ask": "147.00", "open": "146.00", "high": "148.60", "low": "145.90", "close": "147.20", "average": "146.9429", "volume": "82212", "turnover": "12080085.45", "trades": "1078" }, { "date": "2024-07-09", "bid": "147.30", "ask": "147.70", "open": "147.20", "high": "150.60", "low": "146.40", "close": "148.00", "average": "148.1852", "volume": "152614", "turnover": "22614654.15", "trades": "1466" }, { "date": "2024-07-10", "bid": "147.30", "ask": "147.70", "open": "148.00", "high": "150.70", "low": "147.00", "close": "148.00", "average": "147.9711", "volume": "55906", "turnover": "8272520.35", "trades": "836" }, { "date": "2024-07-11", "bid": "146.80", "ask": "147.00", "open": "148.00", "high": "148.00", "low": "143.10", "close": "146.80", "average": "145.5402", "volume": "136277", "turnover": "19833892.39", "trades": "1424" }, { "date": "2024-07-12", "bid": "148.60", "ask": "148.90", "open": "147.30", "high": "150.20", "low": "147.10", "close": "148.50", "average": "148.4734", "volume": "39408", "turnover": "5850945.55", "trades": "773" }, { "date": "2024-07-15", "bid": "150.80", "ask": "151.20", "open": "148.50", "high": "151.60", "low": "147.40", "close": "151.10", "average": "149.9211", "volume": "54815", "turnover": "8217856.95", "trades": "787" }, { "date": "2024-07-16", "bid": "144.00", "ask": "144.40", "open": "151.10", "high": "151.10", "low": "143.10", "close": "143.60", "average": "145.3893", "volume": "109767", "turnover": "15958948.9", "trades": "1449" }, { "date": "2024-07-17", "bid": "146.00", "ask": "146.30", "open": "143.60", "high": "146.30", "low": "143.10", "close": "145.90", "average": "144.6763", "volume": "34579", "turnover": "5002711.84", "trades": "559" }, { "date": "2024-07-18", "bid": "145.60", "ask": "146.00", "open": "145.70", "high": "146.30", "low": "144.30", "close": "146.00", "average": "145.6885", "volume": "27794", "turnover": "4049251", "trades": "562" }, { "date": "2024-07-19", "bid": "141.10", "ask": "141.60", "open": "146.00", "high": "146.00", "low": "140.60", "close": "141.20", "average": "142.5169", "volume": "72021", "turnover": "10264207.6", "trades": "790" }, { "date": "2024-07-22", "bid": "142.60", "ask": "143.20", "open": "141.50", "high": "144.90", "low": "141.00", "close": "142.70", "average": "143.1165", "volume": "54750", "turnover": "7835625.7", "trades": "731" }, { "date": "2024-07-23", "bid": "141.60", "ask": "142.00", "open": "142.70", "high": "143.70", "low": "140.10", "close": "141.40", "average": "141.4173", "volume": "41134", "turnover": "5817111.7", "trades": "695" }, { "date": "2024-07-24", "bid": "141.60", "ask": "142.20", "open": "144.00", "high": "145.70", "low": "141.10", "close": "141.10", "average": "142.7176", "volume": "67370", "turnover": "9616023.4", "trades": "937" }, { "date": "2024-07-25", "bid": "149.90", "ask": "150.80", "open": "148.00", "high": "153.00", "low": "145.20", "close": "150.10", "average": "149.2593", "volume": "211934", "turnover": "31632227.8", "trades": "2125" }, { "date": "2024-07-26", "bid": "159.50", "ask": "160.10", "open": "151.20", "high": "160.50", "low": "151.20", "close": "159.50", "average": "157.8686", "volume": "147116", "turnover": "23226986.05", "trades": "1972" }, { "date": "2024-07-29", "bid": "157.10", "ask": "157.30", "open": "159.50", "high": "160.50", "low": "153.80", "close": "157.00", "average": "156.4652", "volume": "111475", "turnover": "17441953.7", "trades": "1539" }, { "date": "2024-07-30", "bid": "155.10", "ask": "155.50", "open": "157.70", "high": "158.00", "low": "152.40", "close": "154.70", "average": "154.902", "volume": "69625", "turnover": "10785127.9", "trades": "1031" }, { "date": "2024-07-31", "bid": "154.50", "ask": "154.80", "open": "158.00", "high": "158.50", "low": "153.50", "close": "153.50", "average": "155.1565", "volume": "49517", "turnover": "7682885.5", "trades": "661" }, { "date": "2024-08-01", "bid": "151.20", "ask": "151.60", "open": "153.50", "high": "154.50", "low": "150.40", "close": "151.10", "average": "152.0296", "volume": "36917", "turnover": "5612478", "trades": "584" }, { "date": "2024-08-02", "bid": "144.80", "ask": "145.40", "open": "151.10", "high": "151.10", "low": "144.40", "close": "145.10", "average": "145.9482", "volume": "63072", "turnover": "9210070.44", "trades": "1005" }, { "date": "2024-08-05", "bid": "141.10", "ask": "141.40", "open": "141.50", "high": "141.90", "low": "135.20", "close": "141.10", "average": "139.1839", "volume": "88019", "turnover": "12250939", "trades": "1227" }, { "date": "2024-08-06", "bid": "142.90", "ask": "143.60", "open": "141.50", "high": "146.70", "low": "141.40", "close": "143.60", "average": "143.274", "volume": "52346", "turnover": "7499739.25", "trades": "769" }, { "date": "2024-08-07", "bid": "141.60", "ask": "142.30", "open": "138.00", "high": "145.80", "low": "138.00", "close": "141.70", "average": "142.5394", "volume": "54720", "turnover": "7797910.65", "trades": "586" }, { "date": "2024-08-08", "bid": "140.60", "ask": "141.30", "open": "141.70", "high": "141.90", "low": "138.10", "close": "140.40", "average": "139.8833", "volume": "44054", "turnover": "6162443.3", "trades": "609" }, { "date": "2024-08-09", "bid": "140.50", "ask": "140.90", "open": "140.40", "high": "142.10", "low": "139.60", "close": "140.80", "average": "140.712", "volume": "33441", "turnover": "4705348.34", "trades": "580" }, { "date": "2024-08-12", "bid": "138.80", "ask": "139.10", "open": "141.30", "high": "143.20", "low": "136.30", "close": "139.20", "average": "139.3545", "volume": "55576", "turnover": "7744496.95", "trades": "799" }, { "date": "2024-08-13", "bid": "140.80", "ask": "141.60", "open": "139.00", "high": "142.50", "low": "139.00", "close": "141.80", "average": "140.9401", "volume": "45981", "turnover": "6478381.1", "trades": "821" }, { "date": "2024-08-14", "bid": "139.40", "ask": "139.80", "open": "142.00", "high": "144.70", "low": "139.20", "close": "139.50", "average": "140.2501", "volume": "20436", "turnover": "2866167.35", "trades": "429" }, { "date": "2024-08-15", "bid": "143.80", "ask": "144.10", "open": "139.50", "high": "144.70", "low": "139.50", "close": "144.50", "average": "143.1308", "volume": "40911", "turnover": "5855625.5", "trades": "669" }, { "date": "2024-08-16", "bid": "139.10", "ask": "139.40", "open": "144.50", "high": "145.20", "low": "139.10", "close": "139.40", "average": "140.9443", "volume": "55398", "turnover": "7808033.5", "trades": "814" }, { "date": "2024-08-19", "bid": "139.80", "ask": "140.00", "open": "140.10", "high": "141.00", "low": "139.10", "close": "139.90", "average": "139.6511", "volume": "45058", "turnover": "6292235.8", "trades": "671" }, { "date": "2024-08-20", "bid": "139.10", "ask": "139.40", "open": "140.00", "high": "140.50", "low": "138.90", "close": "138.90", "average": "139.6519", "volume": "27124", "turnover": "3790445.3", "trades": "316" }, { "date": "2024-08-21", "bid": "138.30", "ask": "139.30", "open": "138.80", "high": "140.00", "low": "135.20", "close": "139.40", "average": "138.6505", "volume": "46864", "turnover": "6497744.2", "trades": "706" }, { "date": "2024-08-22", "bid": "141.30", "ask": "141.70", "open": "139.40", "high": "142.30", "low": "139.10", "close": "141.90", "average": "141.0979", "volume": "35900", "turnover": "5065392.4", "trades": "569" }, { "date": "2024-08-23", "bid": "142.00", "ask": "142.30", "open": "141.40", "high": "142.30", "low": "139.50", "close": "141.70", "average": "141.0899", "volume": "27614", "turnover": "3896039.6", "trades": "558" }, { "date": "2024-08-26", "bid": "140.60", "ask": "140.90", "open": "141.70", "high": "141.90", "low": "140.30", "close": "140.30", "average": "140.7802", "volume": "17653", "turnover": "2485192.4", "trades": "464" }, { "date": "2024-08-27", "bid": "142.90", "ask": "144.00", "open": "140.30", "high": "144.30", "low": "140.30", "close": "143.60", "average": "143.1387", "volume": "20060", "turnover": "2871362.1", "trades": "572" }, { "date": "2024-08-28", "bid": "140.70", "ask": "141.50", "open": "143.60", "high": "144.30", "low": "140.30", "close": "140.30", "average": "142.5482", "volume": "23876", "turnover": "3403480.6", "trades": "518" }, { "date": "2024-08-29", "bid": "138.20", "ask": "138.60", "open": "139.60", "high": "140.80", "low": "136.20", "close": "138.00", "average": "137.9412", "volume": "64117", "turnover": "8844354.05", "trades": "997" }, { "date": "2024-08-30", "bid": "144.70", "ask": "145.40", "open": "138.00", "high": "145.90", "low": "138.00", "close": "144.80", "average": "143.4296", "volume": "69918", "turnover": "10028466.85", "trades": "718" }, { "date": "2024-09-02", "bid": "143.60", "ask": "144.90", "open": "144.80", "high": "146.40", "low": "142.40", "close": "143.80", "average": "144.3924", "volume": "64085", "turnover": "9253389.6", "trades": "958" }, { "date": "2024-09-03", "bid": "146.20", "ask": "146.40", "open": "143.80", "high": "148.40", "low": "143.50", "close": "147.00", "average": "147.294", "volume": "135659", "turnover": "19973574.25", "trades": "1240" }, { "date": "2024-09-04", "bid": "147.20", "ask": "147.60", "open": "147.00", "high": "148.50", "low": "144.00", "close": "147.20", "average": "146.8841", "volume": "51638", "turnover": "7584698.45", "trades": "798" }, { "date": "2024-09-05", "bid": "150.10", "ask": "150.90", "open": "147.20", "high": "154.50", "low": "146.80", "close": "150.50", "average": "150.5827", "volume": "165442", "turnover": "24912611.9", "trades": "2283" }, { "date": "2024-09-06", "bid": "152.20", "ask": "152.50", "open": "150.50", "high": "155.50", "low": "150.30", "close": "152.20", "average": "152.7621", "volume": "76463", "turnover": "11680932.25", "trades": "1108" }, { "date": "2024-09-09", "bid": "151.40", "ask": "152.10", "open": "154.40", "high": "155.70", "low": "150.80", "close": "150.80", "average": "152.6051", "volume": "52428", "turnover": "8000240.75", "trades": "952" }, { "date": "2024-09-10", "bid": "165.10", "ask": "165.40", "open": "157.60", "high": "166.50", "low": "156.00", "close": "165.10", "average": "163.2021", "volume": "237110", "turnover": "38697674.04", "trades": "2281" }, { "date": "2024-09-11", "bid": "159.20", "ask": "160.40", "open": "165.10", "high": "165.10", "low": "156.40", "close": "158.90", "average": "160.5403", "volume": "181154", "turnover": "29074706", "trades": "2227" }, { "date": "2024-09-12", "bid": "158.00", "ask": "158.60", "open": "158.90", "high": "161.70", "low": "157.60", "close": "158.00", "average": "159.6822", "volume": "46534", "turnover": "7430555.1", "trades": "931" }, { "date": "2024-09-13", "bid": "161.20", "ask": "161.50", "open": "158.10", "high": "161.80", "low": "158.10", "close": "161.80", "average": "161.056", "volume": "43149", "turnover": "6949068.8", "trades": "965" }, { "date": "2024-09-16", "bid": "160.60", "ask": "160.80", "open": "161.80", "high": "163.00", "low": "159.00", "close": "160.40", "average": "160.3845", "volume": "28977", "turnover": "4647239.15", "trades": "752" }, { "date": "2024-09-17", "bid": "163.00", "ask": "164.10", "open": "163.00", "high": "164.70", "low": "161.20", "close": "163.40", "average": "163.637", "volume": "39735", "turnover": "6502016.8", "trades": "824" }, { "date": "2024-09-18", "bid": "164.40", "ask": "164.90", "open": "163.00", "high": "167.00", "low": "161.80", "close": "164.50", "average": "163.9697", "volume": "160121", "turnover": "26255766.5", "trades": "881" }, { "date": "2024-09-19", "bid": "165.30", "ask": "166.00", "open": "164.80", "high": "168.10", "low": "163.00", "close": "165.30", "average": "165.7882", "volume": "53800", "turnover": "8919541.8", "trades": "788" }, { "date": "2024-09-20", "bid": "169.00", "ask": "169.90", "open": "165.30", "high": "169.80", "low": "165.30", "close": "168.80", "average": "167.9832", "volume": "75659", "turnover": "12708883.8", "trades": "957" }, { "date": "2024-09-23", "bid": "172.20", "ask": "173.60", "open": "182.00", "high": "182.90", "low": "167.80", "close": "172.00", "average": "173.4275", "volume": "548705", "turnover": "95158775.15", "trades": "4331" }, { "date": "2024-09-24", "bid": "168.70", "ask": "169.10", "open": "175.80", "high": "175.80", "low": "166.10", "close": "168.50", "average": "168.7671", "volume": "234879", "turnover": "39639803.4", "trades": "2233" }, { "date": "2024-09-25", "bid": "170.40", "ask": "170.80", "open": "168.70", "high": "171.40", "low": "166.60", "close": "169.80", "average": "168.6927", "volume": "85432", "turnover": "14411750.9", "trades": "1460" }, { "date": "2024-09-26", "bid": "171.50", "ask": "171.90", "open": "170.80", "high": "175.80", "low": "167.60", "close": "170.80", "average": "173.2851", "volume": "156594", "turnover": "27134736.55", "trades": "1494" }, { "date": "2024-09-27", "bid": "176.00", "ask": "176.30", "open": "170.80", "high": "176.30", "low": "169.70", "close": "176.30", "average": "174.5023", "volume": "343499", "turnover": "59943297.5", "trades": "1226" }, { "date": "2024-09-30", "bid": "180.20", "ask": "180.60", "open": "176.30", "high": "181.20", "low": "176.30", "close": "179.80", "average": "179.3538", "volume": "151725", "turnover": "27223200.2", "trades": "1746" }, { "date": "2024-10-01", "bid": "182.00", "ask": "182.40", "open": "186.00", "high": "190.00", "low": "181.40", "close": "181.70", "average": "185.2033", "volume": "253594", "turnover": "46947336.75", "trades": "3458" }, { "date": "2024-10-02", "bid": "181.80", "ask": "182.10", "open": "183.00", "high": "183.50", "low": "177.90", "close": "182.30", "average": "180.7224", "volume": "132374", "turnover": "23920136.8", "trades": "1577" }, { "date": "2024-10-03", "bid": "183.20", "ask": "183.50", "open": "187.80", "high": "189.50", "low": "182.70", "close": "183.30", "average": "184.3159", "volume": "165139", "turnover": "30440922.3", "trades": "2227" }, { "date": "2024-10-04", "bid": "185.00", "ask": "185.30", "open": "182.80", "high": "185.50", "low": "179.10", "close": "184.20", "average": "184.1477", "volume": "395534", "turnover": "72834976.25", "trades": "1880" }, { "date": "2024-10-07", "bid": "184.40", "ask": "184.80", "open": "184.60", "high": "186.90", "low": "180.90", "close": "185.00", "average": "183.9827", "volume": "77822", "turnover": "14318039.2", "trades": "1230" }, { "date": "2024-10-08", "bid": "185.30", "ask": "185.70", "open": "185.30", "high": "186.00", "low": "182.90", "close": "185.00", "average": "184.7845", "volume": "79476", "turnover": "14686240.6", "trades": "1201" }, { "date": "2024-10-09", "bid": "186.00", "ask": "186.40", "open": "185.70", "high": "186.40", "low": "182.40", "close": "186.00", "average": "185.1097", "volume": "72824", "turnover": "13480270.75", "trades": "1104" }, { "date": "2024-10-10", "bid": "183.00", "ask": "183.30", "open": "186.00", "high": "186.20", "low": "181.10", "close": "182.70", "average": "182.6019", "volume": "80053", "turnover": "14618558.65", "trades": "1136" }, { "date": "2024-10-11", "bid": "182.50", "ask": "182.80", "open": "182.10", "high": "184.20", "low": "176.80", "close": "182.10", "average": "181.1718", "volume": "90462", "turnover": "16392400.25", "trades": "1205" }, { "date": "2024-10-14", "bid": "184.00", "ask": "184.20", "open": "182.10", "high": "184.70", "low": "181.00", "close": "184.70", "average": "183.6028", "volume": "42452", "turnover": "7793830.05", "trades": "715" }, { "date": "2024-10-15", "bid": "193.00", "ask": "193.40", "open": "188.50", "high": "194.40", "low": "186.30", "close": "193.60", "average": "191.6129", "volume": "249774", "turnover": "47842243.55", "trades": "2021" }, { "date": "2024-10-16", "bid": "191.10", "ask": "191.50", "open": "191.80", "high": "192.80", "low": "187.00", "close": "191.40", "average": "190.8995", "volume": "105853", "turnover": "20209116.35", "trades": "997" }, { "date": "2024-10-17", "bid": "192.60", "ask": "192.90", "open": "191.40", "high": "193.90", "low": "191.40", "close": "192.60", "average": "192.7701", "volume": "63321", "turnover": "12207254.25", "trades": "975" }, { "date": "2024-10-18", "bid": "196.50", "ask": "197.00", "open": "192.70", "high": "197.90", "low": "192.40", "close": "196.70", "average": "195.7868", "volume": "78884", "turnover": "15444016.35", "trades": "1123" }, { "date": "2024-10-21", "bid": "195.20", "ask": "195.40", "open": "196.70", "high": "198.50", "low": "194.10", "close": "195.10", "average": "195.4108", "volume": "43985", "turnover": "8594635.1", "trades": "817" }, { "date": "2024-10-22", "bid": "197.50", "ask": "197.80", "open": "195.10", "high": "198.50", "low": "193.30", "close": "197.80", "average": "196.964", "volume": "75797", "turnover": "14928564.7", "trades": "1116" }, { "date": "2024-10-23", "bid": "199.60", "ask": "200.00", "open": "197.80", "high": "202.40", "low": "196.00", "close": "200.00", "average": "199.6246", "volume": "71253", "turnover": "14223267.5", "trades": "1096" }, { "date": "2024-10-24", "bid": "199.80", "ask": "200.00", "open": "199.40", "high": "200.40", "low": "196.70", "close": "199.90", "average": "198.9719", "volume": "44170", "turnover": "8788588", "trades": "692" }, { "date": "2024-10-25", "bid": "198.80", "ask": "199.20", "open": "199.90", "high": "202.20", "low": "198.80", "close": "198.80", "average": "199.847", "volume": "78678", "turnover": "15724053.5", "trades": "1419" }, { "date": "2024-10-28", "bid": "201.80", "ask": "202.20", "open": "198.80", "high": "202.60", "low": "198.10", "close": "201.00", "average": "200.4587", "volume": "113926", "turnover": "22832548.35", "trades": "1581" }, { "date": "2024-10-29", "bid": "203.60", "ask": "204.00", "open": "202.00", "high": "204.80", "low": "201.00", "close": "203.80", "average": "203.3741", "volume": "117679", "turnover": "23898136.3", "trades": "1709" }, { "date": "2024-10-30", "bid": "198.90", "ask": "199.40", "open": "203.80", "high": "204.80", "low": "198.00", "close": "198.70", "average": "200.3679", "volume": "284750", "turnover": "57055130.05", "trades": "1775" }, { "date": "2024-10-31", "bid": "200.40", "ask": "201.00", "open": "188.90", "high": "202.20", "low": "183.30", "close": "201.00", "average": "196.8624", "volume": "274421", "turnover": "54044995.7", "trades": "2542" }, { "date": "2024-11-01", "bid": "199.90", "ask": "201.00", "open": "201.00", "high": "207.40", "low": "198.50", "close": "200.00", "average": "203.0564", "volume": "155953", "turnover": "31677883.2", "trades": "1572" }, { "date": "2024-11-04", "bid": "192.30", "ask": "192.70", "open": "199.00", "high": "201.40", "low": "191.70", "close": "193.60", "average": "195.2663", "volume": "185755", "turnover": "36261056.32", "trades": "2580" }, { "date": "2024-11-05", "bid": "193.20", "ask": "193.60", "open": "193.20", "high": "196.70", "low": "192.50", "close": "193.70", "average": "193.983", "volume": "143704", "turnover": "27876046.3", "trades": "2211" }, { "date": "2024-11-06", "bid": "194.30", "ask": "194.70", "open": "193.70", "high": "200.20", "low": "193.70", "close": "195.00", "average": "196.3548", "volume": "86148", "turnover": "16919872.95", "trades": "1315" }, { "date": "2024-11-07", "bid": "194.90", "ask": "195.00", "open": "194.70", "high": "197.20", "low": "194.00", "close": "195.00", "average": "195.4029", "volume": "53649", "turnover": "10483118.9", "trades": "814" }, { "date": "2024-11-08", "bid": "192.50", "ask": "193.20", "open": "195.00", "high": "195.80", "low": "191.00", "close": "193.60", "average": "193.2205", "volume": "94740", "turnover": "18333546.85", "trades": "1160" }, { "date": "2024-11-11", "bid": "187.20", "ask": "187.60", "open": "193.20", "high": "194.40", "low": "186.70", "close": "187.00", "average": "189.6597", "volume": "94870", "turnover": "17993013", "trades": "856" }, { "date": "2024-11-12", "bid": "186.50", "ask": "186.90", "open": "185.90", "high": "188.10", "low": "185.10", "close": "186.10", "average": "186.7023", "volume": "111694", "turnover": "20853847.6", "trades": "1331" }, { "date": "2024-11-13", "bid": "187.60", "ask": "188.00", "open": "186.10", "high": "188.50", "low": "184.10", "close": "187.80", "average": "186.7151", "volume": "81746", "turnover": "15263807.5", "trades": "1043" }, { "date": "2024-11-14", "bid": "187.10", "ask": "187.30", "open": "188.00", "high": "190.40", "low": "186.20", "close": "186.60", "average": "187.3242", "volume": "68867", "turnover": "12910527.75", "trades": "920" }, { "date": "2024-11-15", "bid": "183.40", "ask": "184.20", "open": "186.00", "high": "187.60", "low": "183.10", "close": "183.10", "average": "185.7162", "volume": "89559", "turnover": "16659425.7", "trades": "771" }, { "date": "2024-11-18", "bid": "182.40", "ask": "182.60", "open": "184.00", "high": "184.50", "low": "179.00", "close": "182.70", "average": "182.1093", "volume": "119605", "turnover": "21773654.55", "trades": "1362" }, { "date": "2024-11-19", "bid": "185.90", "ask": "186.30", "open": "182.60", "high": "187.00", "low": "180.80", "close": "185.90", "average": "184.0059", "volume": "55135", "turnover": "10138026.05", "trades": "774" }, { "date": "2024-11-20", "bid": "184.90", "ask": "185.20", "open": "186.00", "high": "191.00", "low": "184.20", "close": "184.90", "average": "188.1575", "volume": "89380", "turnover": "16812664.39", "trades": "1002" }, { "date": "2024-11-21", "bid": "183.30", "ask": "183.60", "open": "184.90", "high": "186.20", "low": "182.80", "close": "183.70", "average": "183.9938", "volume": "65187", "turnover": "11993882.35", "trades": "1035" }, { "date": "2024-11-22", "bid": "182.20", "ask": "182.60", "open": "183.70", "high": "185.10", "low": "181.70", "close": "182.50", "average": "183.2249", "volume": "36141", "turnover": "6621933", "trades": "668" }, { "date": "2024-11-25", "bid": "184.50", "ask": "184.90", "open": "183.00", "high": "186.30", "low": "183.00", "close": "184.00", "average": "184.3799", "volume": "106442", "turnover": "19616562.85", "trades": "1287" }, { "date": "2024-11-26", "bid": "183.10", "ask": "183.50", "open": "183.00", "high": "183.90", "low": "180.00", "close": "183.30", "average": "181.7866", "volume": "111543", "turnover": "20277256.45", "trades": "1200" }, { "date": "2024-11-27", "bid": "186.30", "ask": "186.80", "open": "183.60", "high": "187.90", "low": "183.50", "close": "186.80", "average": "185.2994", "volume": "115409", "turnover": "21385325.05", "trades": "1259" }, { "date": "2024-11-28", "bid": "186.00", "ask": "186.30", "open": "186.30", "high": "188.60", "low": "185.50", "close": "185.50", "average": "186.4869", "volume": "1522488", "turnover": "284243724.75", "trades": "480" }, { "date": "2024-11-29", "bid": "185.70", "ask": "186.10", "open": "186.00", "high": "189.10", "low": "184.50", "close": "185.80", "average": "186.0144", "volume": "68092", "turnover": "12666144.55", "trades": "1117" }, { "date": "2024-12-02", "bid": "189.50", "ask": "189.90", "open": "186.10", "high": "191.50", "low": "184.20", "close": "191.50", "average": "186.8425", "volume": "599974", "turnover": "111540357.2", "trades": "1257" }, { "date": "2024-12-03", "bid": "196.10", "ask": "196.50", "open": "191.30", "high": "199.90", "low": "191.30", "close": "196.30", "average": "196.0653", "volume": "86783", "turnover": "17015118.05", "trades": "1223" }, { "date": "2024-12-04", "bid": "200.40", "ask": "200.80", "open": "196.10", "high": "202.80", "low": "196.10", "close": "201.20", "average": "200.3714", "volume": "187281", "turnover": "37524864.7", "trades": "2242" }, { "date": "2024-12-05", "bid": "198.50", "ask": "199.00", "open": "200.40", "high": "203.80", "low": "198.50", "close": "198.90", "average": "200.5461", "volume": "118468", "turnover": "23784263.3", "trades": "1174" }, { "date": "2024-12-06", "bid": "203.00", "ask": "204.40", "open": "198.50", "high": "205.00", "low": "196.20", "close": "203.20", "average": "201.5191", "volume": "115379", "turnover": "23250933.1", "trades": "2058" }, { "date": "2024-12-09", "bid": "197.20", "ask": "198.00", "open": "203.00", "high": "205.40", "low": "196.80", "close": "197.00", "average": "199.0118", "volume": "89581", "turnover": "17835505.14", "trades": "1311" }, { "date": "2024-12-10", "bid": "196.50", "ask": "196.90", "open": "197.20", "high": "198.70", "low": "194.90", "close": "196.90", "average": "196.7502", "volume": "63570", "turnover": "12507089.05", "trades": "915" }, { "date": "2024-12-11", "bid": "197.00", "ask": "197.40", "open": "190.00", "high": "197.40", "low": "190.00", "close": "197.20", "average": "196.2728", "volume": "94229", "turnover": "18494492", "trades": "1142" }, { "date": "2024-12-12", "bid": "198.10", "ask": "198.50", "open": "197.40", "high": "199.00", "low": "195.20", "close": "198.80", "average": "197.2958", "volume": "68369", "turnover": "13488940", "trades": "933" }, { "date": "2024-12-13", "bid": "197.70", "ask": "198.00", "open": "198.10", "high": "201.60", "low": "197.60", "close": "197.90", "average": "199.6076", "volume": "1071116", "turnover": "211195296.2", "trades": "874" }, { "date": "2024-12-16", "bid": "201.20", "ask": "201.60", "open": "197.70", "high": "202.40", "low": "196.70", "close": "201.80", "average": "200.826", "volume": "86115", "turnover": "17292416.14", "trades": "1198" }, { "date": "2024-12-17", "bid": "204.00", "ask": "204.60", "open": "199.20", "high": "205.00", "low": "199.20", "close": "204.40", "average": "203.4229", "volume": "86096", "turnover": "17514077.8", "trades": "1264" }, { "date": "2024-12-18", "bid": "204.20", "ask": "204.80", "open": "204.00", "high": "206.80", "low": "200.00", "close": "205.20", "average": "204.3397", "volume": "105656", "turnover": "21589854.4", "trades": "1364" }, { "date": "2024-12-19", "bid": "206.80", "ask": "207.40", "open": "204.80", "high": "208.00", "low": "202.00", "close": "208.00", "average": "205.6771", "volume": "146145", "turnover": "30049945.6", "trades": "1335" }, { "date": "2024-12-20", "bid": "204.40", "ask": "205.00", "open": "207.00", "high": "211.80", "low": "199.80", "close": "205.20", "average": "205.877", "volume": "304865", "turnover": "62764629.9", "trades": "2344" }, { "date": "2024-12-23", "bid": "200.80", "ask": "201.20", "open": "204.40", "high": "204.40", "low": "198.70", "close": "200.20", "average": "200.6756", "volume": "56907", "turnover": "11419809.65", "trades": "1044" }, { "date": "2024-12-27", "bid": "204.20", "ask": "204.80", "open": "200.80", "high": "206.60", "low": "200.80", "close": "205.80", "average": "204.9756", "volume": "48916", "turnover": "10022929", "trades": "793" }, { "date": "2024-12-30", "bid": "204.40", "ask": "205.00", "open": "204.80", "high": "207.00", "low": "202.00", "close": "205.40", "average": "205.3315", "volume": "44741", "turnover": "9186731.3", "trades": "629" }, { "date": "2025-01-02", "bid": "211.20", "ask": "211.80", "open": "206.00", "high": "212.40", "low": "205.60", "close": "211.60", "average": "210.3938", "volume": "41101", "turnover": "8647456.19", "trades": "711" }, { "date": "2025-01-03", "bid": "214.00", "ask": "215.00", "open": "211.60", "high": "216.20", "low": "209.40", "close": "214.20", "average": "213.3846", "volume": "123891", "turnover": "26436436.1", "trades": "1470" }, { "date": "2025-01-07", "bid": "208.40", "ask": "209.00", "open": "215.00", "high": "216.60", "low": "208.00", "close": "208.00", "average": "211.3579", "volume": "78667", "turnover": "16625269.3", "trades": "1307" }, { "date": "2025-01-08", "bid": "208.00", "ask": "209.00", "open": "208.00", "high": "210.40", "low": "206.40", "close": "208.40", "average": "208.4053", "volume": "80029", "turnover": "16678821.3", "trades": "1210" }, { "date": "2025-01-09", "bid": "213.40", "ask": "213.80", "open": "209.40", "high": "214.60", "low": "208.20", "close": "213.00", "average": "212.4563", "volume": "38035", "turnover": "8080594.5", "trades": "685" }, { "date": "2025-01-10", "bid": "214.00", "ask": "215.60", "open": "213.80", "high": "216.60", "low": "211.20", "close": "214.20", "average": "214.1411", "volume": "55699", "turnover": "11928032.6", "trades": "847" }, { "date": "2025-01-13", "bid": "210.80", "ask": "211.40", "open": "215.00", "high": "216.60", "low": "209.20", "close": "210.60", "average": "211.9966", "volume": "104350", "turnover": "22121631", "trades": "1360" }, { "date": "2025-01-14", "bid": "214.40", "ask": "214.80", "open": "210.40", "high": "216.00", "low": "210.40", "close": "213.80", "average": "214.3261", "volume": "120899", "turnover": "25911803.9", "trades": "1185" }, { "date": "2025-01-15", "bid": "212.60", "ask": "212.80", "open": "214.80", "high": "216.40", "low": "210.20", "close": "212.60", "average": "213.1213", "volume": "99628", "turnover": "21236612.3", "trades": "1451" }, { "date": "2025-01-16", "bid": "208.00", "ask": "208.60", "open": "212.60", "high": "213.20", "low": "207.60", "close": "208.60", "average": "210.3995", "volume": "187768", "turnover": "39549502.7", "trades": "1933" }, { "date": "2025-01-17", "bid": "207.40", "ask": "207.80", "open": "208.60", "high": "209.40", "low": "204.00", "close": "207.80", "average": "206.8309", "volume": "157760", "turnover": "32630381.9", "trades": "1511" }, { "date": "2025-01-20", "bid": "206.20", "ask": "206.80", "open": "207.40", "high": "208.00", "low": "205.80", "close": "206.00", "average": "206.4498", "volume": "92598", "turnover": "19117876.6", "trades": "732" }, { "date": "2025-01-21", "bid": "208.80", "ask": "209.00", "open": "206.00", "high": "211.00", "low": "205.80", "close": "209.00", "average": "209.5976", "volume": "101193", "turnover": "21209578.89", "trades": "1101" }, { "date": "2025-01-22", "bid": "217.40", "ask": "217.80", "open": "209.00", "high": "218.20", "low": "209.00", "close": "218.20", "average": "215.2891", "volume": "82314", "turnover": "17704234.6", "trades": "1136" }, { "date": "2025-01-23", "bid": "204.20", "ask": "204.60", "open": "213.80", "high": "216.20", "low": "201.20", "close": "204.40", "average": "206.366", "volume": "239283", "turnover": "49383913.2", "trades": "2261" }, { "date": "2025-01-24", "bid": "207.80", "ask": "208.40", "open": "205.20", "high": "211.00", "low": "205.20", "close": "208.20", "average": "208.7344", "volume": "90399", "turnover": "18867223.5", "trades": "1094" }, { "date": "2025-01-27", "bid": "208.40", "ask": "208.80", "open": "207.00", "high": "210.60", "low": "204.80", "close": "208.00", "average": "207.6582", "volume": "157579", "turnover": "32722899.2", "trades": "1604" }, { "date": "2025-01-28", "bid": "210.40", "ask": "211.00", "open": "209.60", "high": "213.00", "low": "208.60", "close": "211.00", "average": "210.4945", "volume": "69173", "turnover": "14560714.7", "trades": "1052" }, { "date": "2025-01-29", "bid": "208.60", "ask": "209.20", "open": "210.40", "high": "211.60", "low": "206.40", "close": "208.00", "average": "208.1792", "volume": "139551", "turnover": "29053831.8", "trades": "1327" }, { "date": "2025-01-30", "bid": "211.40", "ask": "212.00", "open": "208.60", "high": "213.80", "low": "207.20", "close": "212.60", "average": "210.3346", "volume": "415230", "turnover": "87499108.7", "trades": "1773" }, { "date": "2025-01-31", "bid": "217.00", "ask": "217.60", "open": "213.00", "high": "218.20", "low": "212.40", "close": "217.00", "average": "216.4376", "volume": "155988", "turnover": "33761670.6", "trades": "1318" }, { "date": "2025-02-03", "bid": "216.60", "ask": "217.00", "open": "216.80", "high": "217.60", "low": "212.60", "close": "217.00", "average": "216.0151", "volume": "72685", "turnover": "15701058", "trades": "1061" }, { "date": "2025-02-04", "bid": "219.20", "ask": "219.80", "open": "217.40", "high": "221.00", "low": "214.00", "close": "221.00", "average": "218.7571", "volume": "145229", "turnover": "31771995.1", "trades": "1786" }, { "date": "2025-02-05", "bid": "220.60", "ask": "221.40", "open": "219.00", "high": "221.40", "low": "216.40", "close": "221.40", "average": "218.8493", "volume": "144877", "turnover": "31708111", "trades": "1325" }, { "date": "2025-02-06", "bid": "218.60", "ask": "219.00", "open": "234.40", "high": "242.40", "low": "215.40", "close": "218.40", "average": "227.9833", "volume": "608796", "turnover": "138819079", "trades": "6378" }, { "date": "2025-02-07", "bid": "214.60", "ask": "215.60", "open": "211.80", "high": "219.00", "low": "208.20", "close": "216.20", "average": "215.0028", "volume": "248108", "turnover": "53344017.4", "trades": "2404" }, { "date": "2025-02-10", "bid": "211.60", "ask": "212.20", "open": "216.20", "high": "222.00", "low": "211.20", "close": "213.60", "average": "215.0291", "volume": "96390", "turnover": "20726657", "trades": "1214" }, { "date": "2025-02-11", "bid": "213.60", "ask": "214.00", "open": "211.40", "high": "214.00", "low": "207.60", "close": "213.40", "average": "210.4973", "volume": "762636", "turnover": "161603322.3", "trades": "1468" }, { "date": "2025-02-12", "bid": "216.00", "ask": "216.60", "open": "213.60", "high": "219.60", "low": "212.40", "close": "217.40", "average": "217.2464", "volume": "110362", "turnover": "23975744.8", "trades": "1648" }, { "date": "2025-02-13", "bid": "217.40", "ask": "218.00", "open": "218.80", "high": "219.20", "low": "213.20", "close": "218.60", "average": "216.9817", "volume": "85761", "turnover": "18608568.8", "trades": "1146" }, { "date": "2025-02-14", "bid": "214.40", "ask": "215.00", "open": "217.60", "high": "222.00", "low": "213.80", "close": "215.00", "average": "216.1006", "volume": "78693", "turnover": "17006393", "trades": "1088" }, { "date": "2025-02-17", "bid": "212.20", "ask": "212.80", "open": "214.80", "high": "215.60", "low": "211.40", "close": "212.60", "average": "212.7707", "volume": "59282", "turnover": "12612966.3", "trades": "749" }, { "date": "2025-02-18", "bid": "216.00", "ask": "216.40", "open": "212.80", "high": "218.80", "low": "211.40", "close": "217.00", "average": "216.5693", "volume": "95021", "turnover": "20578593.2", "trades": "1230" }, { "date": "2025-02-19", "bid": "212.40", "ask": "213.00", "open": "216.40", "high": "217.20", "low": "212.00", "close": "212.60", "average": "214.6255", "volume": "113241", "turnover": "24304392", "trades": "1016" }, { "date": "2025-02-20", "bid": "214.60", "ask": "215.20", "open": "212.40", "high": "215.40", "low": "211.20", "close": "215.20", "average": "214.4176", "volume": "62009", "turnover": "13296028.8", "trades": "1182" }, { "date": "2025-02-21", "bid": "214.00", "ask": "214.60", "open": "216.00", "high": "216.40", "low": "213.40", "close": "215.00", "average": "214.8588", "volume": "73031", "turnover": "15690349.2", "trades": "629" }, { "date": "2025-02-24", "bid": "211.80", "ask": "212.40", "open": "214.00", "high": "215.20", "low": "211.80", "close": "212.00", "average": "212.8901", "volume": "64626", "turnover": "13759023.4", "trades": "779" }, { "date": "2025-02-25", "bid": "212.20", "ask": "212.80", "open": "211.60", "high": "215.20", "low": "210.60", "close": "212.80", "average": "212.884", "volume": "117269", "turnover": "24963871.2", "trades": "1197" }, { "date": "2025-02-26", "bid": "211.20", "ask": "212.00", "open": "213.00", "high": "214.00", "low": "210.20", "close": "212.20", "average": "212.1606", "volume": "57023", "turnover": "12098031.6", "trades": "681" }, { "date": "2025-02-27", "bid": "210.00", "ask": "210.60", "open": "211.80", "high": "212.20", "low": "207.60", "close": "211.00", "average": "210.2072", "volume": "147037", "turnover": "30908658.9", "trades": "1271" }, { "date": "2025-02-28", "bid": "207.60", "ask": "208.00", "open": "208.80", "high": "211.40", "low": "204.00", "close": "208.20", "average": "208.4366", "volume": "77617", "turnover": "16178976.4", "trades": "651" }, { "date": "2025-03-03", "bid": "201.80", "ask": "202.40", "open": "207.00", "high": "207.00", "low": "201.00", "close": "202.00", "average": "203.4397", "volume": "60927", "turnover": "12394969.2", "trades": "756" }, { "date": "2025-03-04", "bid": "198.10", "ask": "198.80", "open": "201.20", "high": "203.00", "low": "197.50", "close": "198.00", "average": "199.8527", "volume": "125085", "turnover": "24999177.75", "trades": "1420" }, { "date": "2025-03-05", "bid": "194.60", "ask": "195.20", "open": "197.00", "high": "200.20", "low": "194.10", "close": "194.90", "average": "195.2602", "volume": "126819", "turnover": "24746703.8", "trades": "1180" }, { "date": "2025-03-06", "bid": "191.40", "ask": "192.10", "open": "194.20", "high": "195.20", "low": "189.30", "close": "191.50", "average": "191.7564", "volume": "107375", "turnover": "20577626.55", "trades": "1039" }, { "date": "2025-03-07", "bid": "189.30", "ask": "189.60", "open": "191.40", "high": "193.00", "low": "188.60", "close": "190.40", "average": "191.0616", "volume": "192551", "turnover": "36789104.1", "trades": "1687" }, { "date": "2025-03-10", "bid": "187.40", "ask": "187.80", "open": "189.90", "high": "191.20", "low": "187.00", "close": "187.10", "average": "188.3417", "volume": "117193", "turnover": "22077265.95", "trades": "1499" }, { "date": "2025-03-11", "bid": "184.90", "ask": "185.10", "open": "186.60", "high": "188.10", "low": "184.20", "close": "184.80", "average": "185.9268", "volume": "92839", "turnover": "17261393.64", "trades": "1335" }, { "date": "2025-03-12", "bid": "188.30", "ask": "188.60", "open": "185.40", "high": "188.90", "low": "184.00", "close": "188.90", "average": "186.4928", "volume": "74411", "turnover": "13876501.05", "trades": "1163" }, { "date": "2025-03-13", "bid": "190.90", "ask": "191.30", "open": "188.10", "high": "191.50", "low": "186.90", "close": "191.30", "average": "189.204", "volume": "126454", "turnover": "23926384.05", "trades": "1126" }, { "date": "2025-03-14", "bid": "192.40", "ask": "192.70", "open": "191.30", "high": "194.30", "low": "190.40", "close": "192.40", "average": "191.8382", "volume": "77358", "turnover": "14840113.65", "trades": "981" }, { "date": "2025-03-17", "bid": "190.10", "ask": "190.50", "open": "192.70", "high": "193.20", "low": "189.50", "close": "190.50", "average": "190.8427", "volume": "68538", "turnover": "13087081.45", "trades": "940" }, { "date": "2025-03-18", "bid": "187.90", "ask": "188.30", "open": "190.60", "high": "191.80", "low": "186.10", "close": "188.20", "average": "187.968", "volume": "66786", "turnover": "12553589.65", "trades": "898" }, { "date": "2025-03-19", "bid": "190.40", "ask": "190.80", "open": "188.30", "high": "190.80", "low": "186.60", "close": "190.50", "average": "189.6959", "volume": "91763", "turnover": "17408992.05", "trades": "1036" }, { "date": "2025-03-20", "bid": "189.50", "ask": "190.10", "open": "190.80", "high": "190.80", "low": "186.90", "close": "190.00", "average": "189.4397", "volume": "47579", "turnover": "9015960.85", "trades": "718" }, { "date": "2025-03-21", "bid": "189.10", "ask": "189.50", "open": "189.50", "high": "190.10", "low": "186.90", "close": "189.90", "average": "189.1831", "volume": "91813", "turnover": "17369018.14", "trades": "751" }, { "date": "2025-03-24", "bid": "189.60", "ask": "189.90", "open": "189.90", "high": "191.00", "low": "188.00", "close": "189.90", "average": "189.5322", "volume": "29015", "turnover": "5499277.9", "trades": "574" }, { "date": "2025-03-25", "bid": "187.90", "ask": "189.10", "open": "189.90", "high": "191.90", "low": "187.90", "close": "189.50", "average": "189.9144", "volume": "69001", "turnover": "13106166", "trades": "907" }, { "date": "2025-03-26", "bid": "182.40", "ask": "182.80", "open": "188.80", "high": "191.70", "low": "182.40", "close": "183.60", "average": "184.5288", "volume": "105722", "turnover": "19508091.89", "trades": "1554" }, { "date": "2025-03-27", "bid": "182.40", "ask": "182.80", "open": "183.00", "high": "183.60", "low": "181.20", "close": "183.10", "average": "182.4607", "volume": "84342", "turnover": "15389336.65", "trades": "1119" }, { "date": "2025-03-28", "bid": "182.40", "ask": "182.80", "open": "182.80", "high": "184.10", "low": "181.10", "close": "182.50", "average": "182.6157", "volume": "40768", "turnover": "7445021.9", "trades": "625" }, { "date": "2025-03-31", "bid": "182.00", "ask": "182.40", "open": "182.40", "high": "182.60", "low": "179.80", "close": "182.20", "average": "181.8764", "volume": "88590", "turnover": "16106338.55", "trades": "902" }, { "date": "2025-04-01", "bid": "180.70", "ask": "181.20", "open": "183.90", "high": "183.90", "low": "179.50", "close": "181.20", "average": "181.0742", "volume": "67437", "turnover": "12211353.1", "trades": "890" }, { "date": "2025-04-02", "bid": "181.50", "ask": "181.80", "open": "181.20", "high": "182.10", "low": "179.60", "close": "182.00", "average": "181.3181", "volume": "79004", "turnover": "14324688.35", "trades": "1078" }, { "date": "2025-04-03", "bid": "178.60", "ask": "179.60", "open": "174.60", "high": "181.00", "low": "174.60", "close": "179.50", "average": "179.0546", "volume": "66328", "turnover": "11878334.7", "trades": "1005" }, { "date": "2025-04-04", "bid": "175.70", "ask": "176.20", "open": "178.90", "high": "182.90", "low": "173.80", "close": "175.80", "average": "177.6318", "volume": "86917", "turnover": "15440278.7", "trades": "1550" }, { "date": "2025-04-07", "bid": "172.00", "ask": "172.40", "open": "173.20", "high": "179.30", "low": "165.90", "close": "171.50", "average": "172.0172", "volume": "124326", "turnover": "21400640.35", "trades": "1925" }, { "date": "2025-04-08", "bid": "171.90", "ask": "172.40", "open": "171.60", "high": "174.80", "low": "169.50", "close": "172.30", "average": "171.4669", "volume": "119035", "turnover": "20407981.2", "trades": "1284" }, { "date": "2025-04-09", "bid": "167.10", "ask": "167.50", "open": "168.80", "high": "169.80", "low": "163.50", "close": "167.30", "average": "166.4771", "volume": "113589", "turnover": "18909963", "trades": "1516" }, { "date": "2025-04-10", "bid": "173.00", "ask": "173.60", "open": "180.00", "high": "180.30", "low": "171.80", "close": "174.80", "average": "174.5362", "volume": "81943", "turnover": "14302023.1", "trades": "1430" }, { "date": "2025-04-11", "bid": "165.80", "ask": "166.20", "open": "174.80", "high": "174.80", "low": "165.60", "close": "166.10", "average": "168.1925", "volume": "71041", "turnover": "11958270.15", "trades": "1051" }, { "date": "2025-04-14", "bid": "170.10", "ask": "170.80", "open": "167.00", "high": "170.90", "low": "166.00", "close": "170.60", "average": "169.0726", "volume": "45286", "turnover": "7655657.6", "trades": "776" }, { "date": "2025-04-15", "bid": "176.50", "ask": "176.90", "open": "177.00", "high": "180.30", "low": "170.10", "close": "176.70", "average": "174.8484", "volume": "87538", "turnover": "15308929.1", "trades": "1334" }, { "date": "2025-04-16", "bid": "176.80", "ask": "177.20", "open": "175.80", "high": "177.80", "low": "173.20", "close": "177.10", "average": "176.3539", "volume": "41381", "turnover": "7297494.75", "trades": "709" }, { "date": "2025-04-17", "bid": "174.00", "ask": "174.30", "open": "177.20", "high": "177.70", "low": "173.20", "close": "173.20", "average": "174.1219", "volume": "52996", "turnover": "9227817.75", "trades": "765" }, { "date": "2025-04-22", "bid": "175.50", "ask": "175.80", "open": "173.80", "high": "175.80", "low": "169.90", "close": "175.60", "average": "174.0542", "volume": "65856", "turnover": "11462510.3", "trades": "1161" }, { "date": "2025-04-23", "bid": "177.60", "ask": "178.10", "open": "177.00", "high": "180.60", "low": "174.40", "close": "178.40", "average": "178.4961", "volume": "87937", "turnover": "15696359.7", "trades": "1382" }, { "date": "2025-04-24", "bid": "176.30", "ask": "177.30", "open": "170.70", "high": "183.40", "low": "170.70", "close": "177.70", "average": "176.3493", "volume": "302143", "turnover": "53278602.1", "trades": "2420" }, { "date": "2025-04-25", "bid": "185.20", "ask": "186.00", "open": "183.20", "high": "189.80", "low": "182.20", "close": "186.30", "average": "187.2979", "volume": "130825", "turnover": "24503163.55", "trades": "1311" }, { "date": "2025-04-28", "bid": "185.40", "ask": "185.80", "open": "186.60", "high": "188.10", "low": "183.70", "close": "186.40", "average": "185.4282", "volume": "84688", "turnover": "15703481.3", "trades": "1215" }, { "date": "2025-04-29", "bid": "187.20", "ask": "187.50", "open": "186.10", "high": "187.80", "low": "184.00", "close": "186.60", "average": "186.1209", "volume": "58769", "turnover": "10937949.4", "trades": "826" }, { "date": "2025-04-30", "bid": "188.80", "ask": "189.70", "open": "187.50", "high": "190.60", "low": "187.20", "close": "189.50", "average": "189.0352", "volume": "50495", "turnover": "9545333.4", "trades": "715" }, { "date": "2025-05-02", "bid": "196.90", "ask": "197.40", "open": "190.00", "high": "197.60", "low": "189.00", "close": "196.70", "average": "193.825", "volume": "74596", "turnover": "14460987.7", "trades": "1181" }, { "date": "2025-05-05", "bid": "200.80", "ask": "201.20", "open": "196.90", "high": "202.20", "low": "196.20", "close": "201.40", "average": "200.4116", "volume": "39389", "turnover": "7892833.1", "trades": "793" }, { "date": "2025-05-06", "bid": "202.80", "ask": "203.40", "open": "201.40", "high": "203.40", "low": "198.80", "close": "203.00", "average": "201.347", "volume": "85102", "turnover": "17133498.6", "trades": "793" }, { "date": "2025-05-07", "bid": "202.20", "ask": "203.20", "open": "203.60", "high": "204.60", "low": "199.30", "close": "202.40", "average": "202.1807", "volume": "55256", "turnover": "11176147.4", "trades": "892" }, { "date": "2025-05-08", "bid": "202.60", "ask": "203.40", "open": "202.40", "high": "204.40", "low": "199.50", "close": "202.40", "average": "202.0969", "volume": "55447", "turnover": "11205178.7", "trades": "560" }, { "date": "2025-05-09", "bid": "200.40", "ask": "201.00", "open": "203.60", "high": "203.60", "low": "195.90", "close": "200.60", "average": "200.1366", "volume": "84994", "turnover": "17010591.3", "trades": "1272" }, { "date": "2025-05-12", "bid": "203.00", "ask": "203.60", "open": "201.00", "high": "204.60", "low": "200.20", "close": "204.20", "average": "203.0459", "volume": "49611", "turnover": "10074318.19", "trades": "973" }, { "date": "2025-05-13", "bid": "201.00", "ask": "202.00", "open": "203.00", "high": "204.00", "low": "199.00", "close": "202.40", "average": "201.6407", "volume": "57720", "turnover": "11639226.8", "trades": "1260" }, { "date": "2025-05-14", "bid": "196.60", "ask": "197.10", "open": "203.20", "high": "203.20", "low": "196.20", "close": "197.20", "average": "198.6971", "volume": "55267", "turnover": "10988739.8", "trades": "950" }, { "date": "2025-05-15", "bid": "195.20", "ask": "195.90", "open": "194.90", "high": "196.10", "low": "191.00", "close": "195.60", "average": "194.1081", "volume": "61735", "turnover": "11981072.85", "trades": "987" }, { "date": "2025-05-16", "bid": "200.80", "ask": "201.40", "open": "195.60", "high": "201.60", "low": "194.60", "close": "201.60", "average": "200.0858", "volume": "70072", "turnover": "14020104.7", "trades": "983" }, { "date": "2025-05-19", "bid": "196.60", "ask": "197.10", "open": "201.00", "high": "202.00", "low": "195.00", "close": "196.60", "average": "196.8177", "volume": "27756", "turnover": "5462953.65", "trades": "500" }, { "date": "2025-05-20", "bid": "199.50", "ask": "199.80", "open": "196.60", "high": "201.80", "low": "195.00", "close": "200.00", "average": "199.7901", "volume": "46584", "turnover": "9307396", "trades": "908" }, { "date": "2025-05-21", "bid": "197.10", "ask": "197.50", "open": "199.80", "high": "201.60", "low": "195.90", "close": "198.10", "average": "197.8791", "volume": "30845", "turnover": "6103524.1", "trades": "670" }, { "date": "2025-05-22", "bid": "193.90", "ask": "195.00", "open": "197.50", "high": "200.20", "low": "193.30", "close": "194.60", "average": "195.2671", "volume": "44858", "turnover": "8758768.35", "trades": "639" }, { "date": "2025-05-23", "bid": "193.20", "ask": "193.70", "open": "195.30", "high": "196.80", "low": "191.70", "close": "193.40", "average": "193.6558", "volume": "31820", "turnover": "6162126.6", "trades": "635" }, { "date": "2025-05-26", "bid": "195.20", "ask": "195.70", "open": "193.80", "high": "195.70", "low": "193.70", "close": "195.30", "average": "194.6849", "volume": "11404", "turnover": "2220186.9", "trades": "342" }, { "date": "2025-05-27", "bid": "195.50", "ask": "195.90", "open": "198.90", "high": "198.90", "low": "194.80", "close": "195.40", "average": "196.3596", "volume": "28544", "turnover": "5605026.85", "trades": "600" }, { "date": "2025-05-28", "bid": "194.30", "ask": "194.80", "open": "195.40", "high": "195.90", "low": "192.90", "close": "195.00", "average": "194.2328", "volume": "48126", "turnover": "9347742.15", "trades": "557" }, { "date": "2025-05-30", "bid": "192.00", "ask": "192.70", "open": "194.50", "high": "195.90", "low": "191.90", "close": "192.00", "average": "192.6306", "volume": "57597", "turnover": "11095067.35", "trades": "719" }, { "date": "2025-06-02", "bid": "191.90", "ask": "192.50", "open": "192.00", "high": "194.20", "low": "187.50", "close": "191.90", "average": "191.6268", "volume": "54284", "turnover": "10397122.44", "trades": "983" }, { "date": "2025-06-03", "bid": "192.50", "ask": "193.00", "open": "191.70", "high": "193.00", "low": "189.90", "close": "192.50", "average": "192.171", "volume": "42607", "turnover": "8187380.6", "trades": "628" }, { "date": "2025-06-04", "bid": "196.90", "ask": "197.90", "open": "192.50", "high": "198.10", "low": "191.40", "close": "197.90", "average": "196.6591", "volume": "40201", "turnover": "7905031.5", "trades": "628" }, { "date": "2025-06-05", "bid": "195.80", "ask": "196.20", "open": "197.90", "high": "198.70", "low": "193.70", "close": "196.00", "average": "196.7063", "volume": "42729", "turnover": "8405675.35", "trades": "516" }, { "date": "2025-06-09", "bid": "190.80", "ask": "191.90", "open": "195.80", "high": "197.20", "low": "189.90", "close": "191.20", "average": "191.8764", "volume": "77037", "turnover": "14782576.55", "trades": "1240" }, { "date": "2025-06-10", "bid": "192.50", "ask": "194.00", "open": "191.90", "high": "196.30", "low": "191.20", "close": "192.90", "average": "193.0989", "volume": "90480", "turnover": "17468579.39", "trades": "1691" }, { "date": "2025-06-11", "bid": "194.60", "ask": "195.60", "open": "192.70", "high": "197.10", "low": "192.50", "close": "195.20", "average": "195.224", "volume": "80598", "turnover": "15733334.45", "trades": "1298" }, { "date": "2025-06-12", "bid": "189.20", "ask": "190.20", "open": "193.70", "high": "195.10", "low": "188.20", "close": "188.20", "average": "189.8679", "volume": "85667", "turnover": "16266194.3", "trades": "1030" }, { "date": "2025-06-13", "bid": "183.00", "ask": "186.50", "open": "187.80", "high": "190.80", "low": "182.20", "close": "185.30", "average": "185.8351", "volume": "145272", "turnover": "27031213.15", "trades": "1294" }, { "date": "2025-06-16", "bid": "185.20", "ask": "185.70", "open": "183.00", "high": "188.10", "low": "181.80", "close": "185.70", "average": "185.712", "volume": "58334", "turnover": "10836541.15", "trades": "772" }, { "date": "2025-06-17", "bid": "183.40", "ask": "183.90", "open": "185.20", "high": "185.60", "low": "182.60", "close": "183.50", "average": "183.9867", "volume": "45278", "turnover": "8331538.05", "trades": "769" }, { "date": "2025-06-18", "bid": "181.80", "ask": "182.20", "open": "183.50", "high": "184.00", "low": "181.80", "close": "181.80", "average": "182.4358", "volume": "20103", "turnover": "3667413.45", "trades": "416" }, { "date": "2025-06-19", "bid": "183.80", "ask": "184.30", "open": "180.10", "high": "184.50", "low": "179.70", "close": "184.00", "average": "183.2683", "volume": "58547", "turnover": "10730582.9", "trades": "1152" }, { "date": "2025-06-23", "bid": "184.20", "ask": "184.50", "open": "183.90", "high": "185.10", "low": "181.40", "close": "184.10", "average": "183.5339", "volume": "45891", "turnover": "8417385.6", "trades": "884" }, { "date": "2025-06-24", "bid": "199.50", "ask": "200.80", "open": "185.60", "high": "200.80", "low": "185.60", "close": "198.50", "average": "196.3804", "volume": "108904", "turnover": "21379316.39", "trades": "1322" }, { "date": "2025-06-25", "bid": "184.50", "ask": "185.00", "open": "198.50", "high": "198.50", "low": "183.50", "close": "183.50", "average": "188.8888", "volume": "113472", "turnover": "21434441.8", "trades": "1203" }, { "date": "2025-06-26", "bid": "186.20", "ask": "186.70", "open": "183.40", "high": "186.90", "low": "179.20", "close": "186.30", "average": "184.6276", "volume": "71046", "turnover": "13117252.85", "trades": "1119" }, { "date": "2025-06-27", "bid": "189.20", "ask": "189.70", "open": "186.80", "high": "190.40", "low": "186.80", "close": "189.20", "average": "188.9944", "volume": "63277", "turnover": "11960733.65", "trades": "819" }, { "date": "2025-06-30", "bid": "189.40", "ask": "190.80", "open": "189.70", "high": "192.30", "low": "187.50", "close": "190.00", "average": "190.0671", "volume": "48474", "turnover": "9214246.4", "trades": "495" }, { "date": "2025-07-01", "bid": "190.30", "ask": "190.80", "open": "189.40", "high": "191.30", "low": "186.40", "close": "191.00", "average": "190.3306", "volume": "43143", "turnover": "8209107", "trades": "587" }, { "date": "2025-07-02", "bid": "190.80", "ask": "191.90", "open": "190.90", "high": "191.90", "low": "187.70", "close": "190.00", "average": "189.7021", "volume": "47105", "turnover": "8934833", "trades": "759" }, { "date": "2025-07-03", "bid": "190.10", "ask": "190.70", "open": "190.50", "high": "191.70", "low": "188.70", "close": "190.10", "average": "190.3175", "volume": "38486", "turnover": "7324376.85", "trades": "543" }, { "date": "2025-07-04", "bid": "189.90", "ask": "190.40", "open": "191.10", "high": "191.60", "low": "187.60", "close": "190.10", "average": "189.6365", "volume": "26258", "turnover": "4979508.8", "trades": "441" }, { "date": "2025-07-07", "bid": "189.50", "ask": "190.30", "open": "190.10", "high": "191.30", "low": "189.40", "close": "190.40", "average": "190.3058", "volume": "24416", "turnover": "4645808.45", "trades": "452" }, { "date": "2025-07-08", "bid": "192.30", "ask": "193.20", "open": "189.20", "high": "192.70", "low": "188.90", "close": "192.70", "average": "191.3095", "volume": "53851", "turnover": "10301090.25", "trades": "1000" }, { "date": "2025-07-09", "bid": "186.70", "ask": "187.50", "open": "192.30", "high": "192.30", "low": "185.60", "close": "187.10", "average": "188.1215", "volume": "43841", "turnover": "8247559.85", "trades": "743" }, { "date": "2025-07-10", "bid": "183.90", "ask": "184.70", "open": "183.40", "high": "188.50", "low": "182.90", "close": "184.60", "average": "185.5249", "volume": "191432", "turnover": "35561335.95", "trades": "1404" }, { "date": "2025-07-11", "bid": "178.80", "ask": "179.40", "open": "184.50", "high": "184.50", "low": "178.60", "close": "178.60", "average": "180.8404", "volume": "44546", "turnover": "8055274.3", "trades": "819" }, { "date": "2025-07-14", "bid": "177.20", "ask": "177.70", "open": "178.50", "high": "179.80", "low": "176.50", "close": "178.00", "average": "178.028", "volume": "34770", "turnover": "6189830.4", "trades": "660" }, { "date": "2025-07-15", "bid": "176.30", "ask": "177.80", "open": "177.40", "high": "180.30", "low": "176.70", "close": "176.90", "average": "177.7094", "volume": "39844", "turnover": "7080617.15", "trades": "871" }, { "date": "2025-07-16", "bid": "176.70", "ask": "177.40", "open": "177.80", "high": "178.00", "low": "174.90", "close": "177.40", "average": "176.9639", "volume": "43987", "turnover": "7782088.45", "trades": "563" }, { "date": "2025-07-17", "bid": "181.30", "ask": "181.80", "open": "178.30", "high": "184.00", "low": "178.00", "close": "182.20", "average": "181.772", "volume": "63774", "turnover": "11577042.4", "trades": "731" }, { "date": "2025-07-18", "bid": "177.90", "ask": "178.40", "open": "182.10", "high": "182.90", "low": "177.10", "close": "177.80", "average": "178.9092", "volume": "43962", "turnover": "7875570.05", "trades": "657" }, { "date": "2025-07-21", "bid": "175.60", "ask": "176.00", "open": "176.40", "high": "177.90", "low": "175.00", "close": "175.40", "average": "175.9021", "volume": "29939", "turnover": "5266855", "trades": "642" }, { "date": "2025-07-22", "bid": "173.00", "ask": "173.50", "open": "175.50", "high": "175.50", "low": "172.50", "close": "173.00", "average": "173.2321", "volume": "43088", "turnover": "7464401.95", "trades": "715" }, { "date": "2025-07-23", "bid": "174.70", "ask": "175.20", "open": "173.30", "high": "176.00", "low": "173.00", "close": "176.00", "average": "174.6872", "volume": "83325", "turnover": "14552933.25", "trades": "1228" }, { "date": "2025-07-24", "bid": "174.40", "ask": "174.70", "open": "174.60", "high": "176.20", "low": "169.80", "close": "174.10", "average": "173.1154", "volume": "136323", "turnover": "23600026.1", "trades": "2731" }, { "date": "2025-07-25", "bid": "172.10", "ask": "172.90", "open": "174.30", "high": "174.30", "low": "170.00", "close": "171.80", "average": "171.62", "volume": "44910", "turnover": "7707007.65", "trades": "759" }, { "date": "2025-07-28", "bid": "167.40", "ask": "167.70", "open": "172.10", "high": "174.90", "low": "167.10", "close": "167.30", "average": "169.8133", "volume": "40261", "turnover": "6837527.9", "trades": "779" }, { "date": "2025-07-29", "bid": "168.40", "ask": "168.70", "open": "167.00", "high": "171.90", "low": "160.60", "close": "160.60", "average": "168.6186", "volume": "46975", "turnover": "7921603.55", "trades": "757" }, { "date": "2025-07-30", "bid": "169.60", "ask": "170.20", "open": "167.30", "high": "171.20", "low": "167.30", "close": "169.20", "average": "169.2992", "volume": "63875", "turnover": "10813354.8", "trades": "1363" }, { "date": "2025-07-31", "bid": "167.60", "ask": "167.90", "open": "170.10", "high": "170.70", "low": "167.20", "close": "167.60", "average": "168.0822", "volume": "130842", "turnover": "22013088.5", "trades": "987" }, { "date": "2025-08-01", "bid": "163.60", "ask": "164.00", "open": "164.90", "high": "166.90", "low": "163.10", "close": "163.40", "average": "164.0026", "volume": "61530", "turnover": "10092051.85", "trades": "816" }, { "date": "2025-08-04", "bid": "164.50", "ask": "165.00", "open": "164.00", "high": "165.00", "low": "162.30", "close": "164.20", "average": "163.7368", "volume": "53416", "turnover": "8745690.5", "trades": "823" }, { "date": "2025-08-05", "bid": "168.90", "ask": "169.50", "open": "165.00", "high": "170.30", "low": "164.00", "close": "170.00", "average": "168.3626", "volume": "69647", "turnover": "11719266.05", "trades": "934" }, { "date": "2025-08-06", "bid": "168.00", "ask": "168.90", "open": "168.90", "high": "171.20", "low": "167.40", "close": "168.70", "average": "168.548", "volume": "89931", "turnover": "15154992.7", "trades": "1017" }, { "date": "2025-08-07", "bid": "162.60", "ask": "163.30", "open": "157.50", "high": "170.90", "low": "150.20", "close": "161.50", "average": "164.6933", "volume": "543220", "turnover": "89461749.2", "trades": "4104" }, { "date": "2025-08-08", "bid": "164.20", "ask": "165.00", "open": "171.90", "high": "177.80", "low": "163.10", "close": "163.60", "average": "166.9302", "volume": "218495", "turnover": "36506815.75", "trades": "2578" }, { "date": "2025-08-11", "bid": "164.50", "ask": "164.90", "open": "165.00", "high": "166.30", "low": "161.80", "close": "164.20", "average": "164.5846", "volume": "129598", "turnover": "21332588.6", "trades": "1211" }, { "date": "2025-08-12", "bid": "164.70", "ask": "165.00", "open": "164.40", "high": "167.10", "low": "163.60", "close": "165.10", "average": "165.2616", "volume": "73319", "turnover": "12115477.9", "trades": "1044" }, { "date": "2025-08-13", "bid": "166.40", "ask": "166.80", "open": "164.90", "high": "167.50", "low": "164.90", "close": "166.20", "average": "166.1276", "volume": "107610", "turnover": "17875080.85", "trades": "1073" }, { "date": "2025-08-14", "bid": "166.50", "ask": "167.30", "open": "166.80", "high": "167.60", "low": "164.20", "close": "166.80", "average": "166.6668", "volume": "141595", "turnover": "23596388.7", "trades": "1351" }, { "date": "2025-08-15", "bid": "167.60", "ask": "167.90", "open": "167.50", "high": "169.00", "low": "166.00", "close": "168.00", "average": "167.953", "volume": "77084", "turnover": "12943968.3", "trades": "970" }, { "date": "2025-08-18", "bid": "169.30", "ask": "169.70", "open": "168.10", "high": "171.60", "low": "167.40", "close": "169.20", "average": "169.6221", "volume": "69630", "turnover": "11814701.2", "trades": "803" }, { "date": "2025-08-19", "bid": "169.30", "ask": "170.10", "open": "171.10", "high": "172.50", "low": "169.40", "close": "170.00", "average": "170.6912", "volume": "62316", "turnover": "10636353.65", "trades": "889" }, { "date": "2025-08-20", "bid": "176.50", "ask": "177.40", "open": "174.00", "high": "178.00", "low": "174.00", "close": "177.00", "average": "176.2516", "volume": "229188", "turnover": "40397901.9", "trades": "1716" }, { "date": "2025-08-21", "bid": "176.90", "ask": "177.40", "open": "177.40", "high": "178.90", "low": "174.80", "close": "176.40", "average": "176.5812", "volume": "93035", "turnover": "16420159.75", "trades": "990" }, { "date": "2025-08-22", "bid": "178.70", "ask": "179.10", "open": "177.40", "high": "179.20", "low": "177.00", "close": "178.80", "average": "178.1816", "volume": "135378", "turnover": "24120622.9", "trades": "1229" }, { "date": "2025-08-25", "bid": "176.60", "ask": "177.00", "open": "179.90", "high": "180.00", "low": "176.10", "close": "176.40", "average": "177.6337", "volume": "61322", "turnover": "10892354.95", "trades": "903" }, { "date": "2025-08-26", "bid": "176.30", "ask": "176.60", "open": "176.30", "high": "178.20", "low": "174.10", "close": "177.20", "average": "177.0603", "volume": "64671", "turnover": "11451131.3", "trades": "758" }, { "date": "2025-08-27", "bid": "177.60", "ask": "178.20", "open": "177.70", "high": "178.30", "low": "175.50", "close": "177.90", "average": "177.071", "volume": "50583", "turnover": "8956537.85", "trades": "888" }, { "date": "2025-08-28", "bid": "174.90", "ask": "175.30", "open": "178.70", "high": "178.90", "low": "174.40", "close": "174.40", "average": "176.1915", "volume": "57730", "turnover": "10171425.4", "trades": "1046" }, { "date": "2025-08-29", "bid": "172.60", "ask": "173.30", "open": "174.90", "high": "176.00", "low": "171.60", "close": "173.00", "average": "173.2247", "volume": "173451", "turnover": "30046308.7", "trades": "737" }, { "date": "2025-09-01", "bid": "173.00", "ask": "173.30", "open": "173.00", "high": "174.00", "low": "170.60", "close": "172.80", "average": "172.2951", "volume": "72919", "turnover": "12564100.65", "trades": "1297" }, { "date": "2025-09-02", "bid": "173.30", "ask": "173.80", "open": "172.70", "high": "175.10", "low": "171.00", "close": "173.20", "average": "173.1812", "volume": "85738", "turnover": "14847635.5", "trades": "1278" }, { "date": "2025-09-03", "bid": "177.00", "ask": "177.50", "open": "174.00", "high": "179.90", "low": "173.90", "close": "177.30", "average": "177.578", "volume": "117215", "turnover": "20816645.64", "trades": "1032" }, { "date": "2025-09-04", "bid": "179.30", "ask": "179.70", "open": "177.00", "high": "179.40", "low": "175.90", "close": "179.20", "average": "177.6665", "volume": "107306", "turnover": "19063826.8", "trades": "1175" }, { "date": "2025-09-05", "bid": "179.90", "ask": "180.30", "open": "179.00", "high": "182.50", "low": "177.30", "close": "180.30", "average": "180.0389", "volume": "63246", "turnover": "11384955.15", "trades": "867" }, { "date": "2025-09-08", "bid": "177.40", "ask": "177.90", "open": "180.40", "high": "181.10", "low": "175.30", "close": "177.70", "average": "177.6242", "volume": "30922", "turnover": "5491642.95", "trades": "737" }, { "date": "2025-09-09", "bid": "180.50", "ask": "181.40", "open": "179.40", "high": "182.00", "low": "178.30", "close": "181.10", "average": "180.3412", "volume": "41263", "turnover": "7439726.95", "trades": "923" }, { "date": "2025-09-10", "bid": "179.00", "ask": "179.50", "open": "181.40", "high": "182.00", "low": "178.30", "close": "179.00", "average": "179.8671", "volume": "51113", "turnover": "9193693.6", "trades": "1043" }, { "date": "2025-09-11", "bid": "177.30", "ask": "177.60", "open": "179.50", "high": "182.00", "low": "177.60", "close": "178.00", "average": "178.8539", "volume": "46282", "turnover": "8278218.9", "trades": "945" }, { "date": "2025-09-12", "bid": "179.10", "ask": "179.60", "open": "180.90", "high": "182.00", "low": "178.70", "close": "180.40", "average": "180.6791", "volume": "74879", "turnover": "13526257.4", "trades": "901" }, { "date": "2025-09-15", "bid": "180.80", "ask": "181.20", "open": "180.00", "high": "182.70", "low": "178.60", "close": "180.70", "average": "181.0829", "volume": "28892", "turnover": "5231965.4", "trades": "669" }, { "date": "2025-09-16", "bid": "180.50", "ask": "181.30", "open": "180.70", "high": "183.90", "low": "180.50", "close": "180.70", "average": "181.96", "volume": "38396", "turnover": "6986800.55", "trades": "698" }, { "date": "2025-09-17", "bid": "181.20", "ask": "181.60", "open": "180.80", "high": "182.90", "low": "180.20", "close": "181.00", "average": "181.6215", "volume": "38895", "turnover": "7064011.9", "trades": "494" }, { "date": "2025-09-18", "bid": "184.10", "ask": "184.80", "open": "180.90", "high": "185.40", "low": "180.90", "close": "185.00", "average": "184.2498", "volume": "39033", "turnover": "7192076.55", "trades": "663" }, { "date": "2025-09-19", "bid": "183.30", "ask": "184.00", "open": "185.00", "high": "185.00", "low": "180.80", "close": "183.50", "average": "183.3454", "volume": "76042", "turnover": "13941004.7", "trades": "934" }, { "date": "2025-09-22", "bid": "183.80", "ask": "184.30", "open": "183.50", "high": "184.60", "low": "181.60", "close": "184.60", "average": "183.6882", "volume": "21408", "turnover": "3932189.5", "trades": "502" }, { "date": "2025-09-23", "bid": "177.60", "ask": "178.30", "open": "184.00", "high": "185.60", "low": "176.50", "close": "177.00", "average": "178.6297", "volume": "59531", "turnover": "10634587.35", "trades": "1232" }, { "date": "2025-09-24", "bid": "173.90", "ask": "174.20", "open": "177.10", "high": "177.50", "low": "172.80", "close": "173.20", "average": "173.9808", "volume": "53826", "turnover": "9364913.9", "trades": "798" }, { "date": "2025-09-25", "bid": "172.10", "ask": "175.50", "open": "175.00", "high": "175.90", "low": "170.00", "close": "172.60", "average": "171.9231", "volume": "71442", "turnover": "12281128.15", "trades": "1139" }, { "date": "2025-09-26", "bid": "172.90", "ask": "173.10", "open": "173.30", "high": "175.90", "low": "170.10", "close": "173.00", "average": "173.2272", "volume": "49245", "turnover": "8533690.55", "trades": "1049" }, { "date": "2025-09-29", "bid": "176.20", "ask": "177.10", "open": "177.50", "high": "179.60", "low": "175.80", "close": "176.20", "average": "177.3838", "volume": "139789", "turnover": "24799345.3", "trades": "1636" }, { "date": "2025-09-30", "bid": "175.80", "ask": "176.20", "open": "179.20", "high": "179.20", "low": "174.00", "close": "175.00", "average": "175.2826", "volume": "130587", "turnover": "22897219.95", "trades": "1612" }, { "date": "2025-10-01", "bid": "170.80", "ask": "171.80", "open": "176.20", "high": "176.20", "low": "170.20", "close": "170.40", "average": "172.1802", "volume": "89967", "turnover": "15490088.15", "trades": "1209" }, { "date": "2025-10-02", "bid": "171.40", "ask": "172.20", "open": "171.60", "high": "174.50", "low": "169.60", "close": "172.10", "average": "171.4104", "volume": "32180", "turnover": "5515952.1", "trades": "676" }, { "date": "2025-10-03", "bid": "174.90", "ask": "175.50", "open": "171.70", "high": "175.90", "low": "171.70", "close": "175.20", "average": "173.7209", "volume": "136283", "turnover": "23674639.45", "trades": "510" }, { "date": "2025-10-06", "bid": "169.80", "ask": "170.80", "open": "174.90", "high": "177.10", "low": "168.20", "close": "169.70", "average": "171.1379", "volume": "109129", "turnover": "18676708.3", "trades": "1292" }, { "date": "2025-10-07", "bid": "166.60", "ask": "167.60", "open": "167.30", "high": "168.40", "low": "160.70", "close": "167.00", "average": "164.2771", "volume": "240541", "turnover": "39513432.54", "trades": "1765" }, { "date": "2025-10-08", "bid": "170.30", "ask": "171.00", "open": "166.90", "high": "171.40", "low": "164.90", "close": "171.00", "average": "167.5881", "volume": "81973", "turnover": "13729557.85", "trades": "976" }, { "date": "2025-10-09", "bid": "170.20", "ask": "170.80", "open": "170.50", "high": "172.60", "low": "168.00", "close": "169.90", "average": "171.0242", "volume": "71840", "turnover": "12284203.3", "trades": "981" }, { "date": "2025-10-10", "bid": "169.10", "ask": "169.40", "open": "170.20", "high": "172.70", "low": "168.30", "close": "168.30", "average": "171.2908", "volume": "98153", "turnover": "16807894.2", "trades": "888" }, { "date": "2025-10-13", "bid": "168.80", "ask": "169.10", "open": "169.10", "high": "171.50", "low": "166.40", "close": "168.80", "average": "168.9422", "volume": "56045", "turnover": "9471048.55", "trades": "838" }, { "date": "2025-10-14", "bid": "170.40", "ask": "170.70", "open": "168.60", "high": "171.40", "low": "168.00", "close": "170.00", "average": "170.0717", "volume": "33821", "turnover": "5751952.1", "trades": "723" }, { "date": "2025-10-15", "bid": "173.00", "ask": "174.20", "open": "170.50", "high": "174.60", "low": "169.50", "close": "173.00", "average": "171.601", "volume": "110164", "turnover": "18906531.45", "trades": "1024" }, { "date": "2025-10-16", "bid": "173.30", "ask": "174.50", "open": "173.00", "high": "175.20", "low": "172.90", "close": "174.00", "average": "174.123", "volume": "83110", "turnover": "14470968.45", "trades": "958" }, { "date": "2025-10-17", "bid": "170.20", "ask": "171.30", "open": "173.90", "high": "174.00", "low": "167.60", "close": "171.70", "average": "170.9563", "volume": "165576", "turnover": "28302348.9", "trades": "1396" }, { "date": "2025-10-20", "bid": "169.70", "ask": "170.10", "open": "171.40", "high": "171.70", "low": "166.20", "close": "170.00", "average": "169.601", "volume": "48006", "turnover": "8138503", "trades": "973" }, { "date": "2025-10-21", "bid": "169.00", "ask": "169.40", "open": "169.70", "high": "170.40", "low": "166.30", "close": "170.00", "average": "169.3853", "volume": "107506", "turnover": "18210711.05", "trades": "1537" }, { "date": "2025-10-22", "bid": "167.60", "ask": "168.40", "open": "170.00", "high": "170.20", "low": "166.00", "close": "168.50", "average": "168.5434", "volume": "163903", "turnover": "27629267.05", "trades": "1178" }, { "date": "2025-10-23", "bid": "174.40", "ask": "175.00", "open": "167.60", "high": "179.50", "low": "167.60", "close": "174.00", "average": "176.1464", "volume": "195187", "turnover": "34380419.04", "trades": "2273" }, { "date": "2025-10-24", "bid": "168.20", "ask": "168.80", "open": "174.00", "high": "176.70", "low": "167.10", "close": "168.20", "average": "169.5333", "volume": "95882", "turnover": "16249638.4", "trades": "1255" }, { "date": "2025-10-27", "bid": "165.80", "ask": "166.60", "open": "168.80", "high": "170.50", "low": "165.00", "close": "165.50", "average": "166.4287", "volume": "98813", "turnover": "16445764.65", "trades": "1172" }, { "date": "2025-10-28", "bid": "164.30", "ask": "164.90", "open": "165.30", "high": "167.80", "low": "164.00", "close": "165.00", "average": "165.4559", "volume": "52358", "turnover": "8662421.15", "trades": "635" }, { "date": "2025-10-29", "bid": "165.60", "ask": "166.20", "open": "165.00", "high": "166.90", "low": "161.90", "close": "165.90", "average": "164.9166", "volume": "114076", "turnover": "18809137.1", "trades": "1025" }, { "date": "2025-10-30", "bid": "166.90", "ask": "167.40", "open": "166.20", "high": "167.90", "low": "164.10", "close": "167.30", "average": "166.3525", "volume": "69952", "turnover": "11637182.2", "trades": "729" }, { "date": "2025-10-31", "bid": "166.20", "ask": "166.40", "open": "167.40", "high": "168.90", "low": "164.60", "close": "165.60", "average": "166.065", "volume": "56438", "turnover": "9372865.05", "trades": "621" }, { "date": "2025-11-03", "bid": "182.30", "ask": "182.70", "open": "168.50", "high": "189.90", "low": "168.10", "close": "182.90", "average": "181.5904", "volume": "413769", "turnover": "75158687.34", "trades": "3310" }, { "date": "2025-11-04", "bid": "179.10", "ask": "179.70", "open": "181.20", "high": "183.90", "low": "176.40", "close": "179.50", "average": "179.7328", "volume": "257037", "turnover": "46198401.35", "trades": "2260" }, { "date": "2025-11-05", "bid": "178.70", "ask": "179.60", "open": "183.90", "high": "190.50", "low": "178.20", "close": "179.00", "average": "184.1706", "volume": "310202", "turnover": "57138106.3", "trades": "2431" }, { "date": "2025-11-06", "bid": "174.60", "ask": "175.60", "open": "178.20", "high": "179.70", "low": "173.20", "close": "175.00", "average": "175.4937", "volume": "134067", "turnover": "23522296.8", "trades": "1197" }, { "date": "2025-11-07", "bid": "175.10", "ask": "175.50", "open": "174.60", "high": "176.50", "low": "173.60", "close": "175.50", "average": "175.0152", "volume": "106792", "turnover": "18688308.35", "trades": "1134" }, { "date": "2025-11-10", "bid": "176.40", "ask": "176.50", "open": "177.00", "high": "178.30", "low": "173.80", "close": "176.40", "average": "175.9366", "volume": "84814", "turnover": "14913604.8", "trades": "985" }, { "date": "2025-11-11", "bid": "177.60", "ask": "178.00", "open": "177.20", "high": "178.60", "low": "175.20", "close": "178.20", "average": "177.3684", "volume": "47684", "turnover": "8452522.55", "trades": "865" }, { "date": "2025-11-12", "bid": "176.70", "ask": "177.30", "open": "178.20", "high": "180.10", "low": "176.00", "close": "177.30", "average": "177.4631", "volume": "54043", "turnover": "9591993.75", "trades": "874" }, { "date": "2025-11-13", "bid": "170.00", "ask": "170.60", "open": "176.70", "high": "177.10", "low": "169.80", "close": "170.00", "average": "173.255", "volume": "109626", "turnover": "18995249.45", "trades": "1153" }, { "date": "2025-11-14", "bid": "164.90", "ask": "165.40", "open": "169.50", "high": "170.30", "low": "164.30", "close": "164.50", "average": "166.2752", "volume": "70889", "turnover": "11776825", "trades": "984" }, { "date": "2025-11-17", "bid": "166.00", "ask": "166.60", "open": "165.10", "high": "166.80", "low": "163.30", "close": "166.00", "average": "164.2428", "volume": "256494", "turnover": "42147559", "trades": "1404" }, { "date": "2025-11-18", "bid": "162.70", "ask": "163.30", "open": "165.20", "high": "166.10", "low": "162.50", "close": "163.20", "average": "163.4977", "volume": "95599", "turnover": "15635849.05", "trades": "1284" }, { "date": "2025-11-19", "bid": "162.50", "ask": "162.90", "open": "163.00", "high": "164.30", "low": "160.00", "close": "162.70", "average": "162.4668", "volume": "164275", "turnover": "26690048.5", "trades": "1669" }, { "date": "2025-11-20", "bid": "164.40", "ask": "164.80", "open": "164.10", "high": "167.40", "low": "162.70", "close": "164.20", "average": "165.1253", "volume": "79602", "turnover": "13155430.15", "trades": "1103" }, { "date": "2025-11-21", "bid": "161.20", "ask": "161.60", "open": "164.20", "high": "165.50", "low": "161.00", "close": "161.20", "average": "162.6371", "volume": "61016", "turnover": "9934738.44", "trades": "869" }, { "date": "2025-11-24", "bid": "162.70", "ask": "163.20", "open": "162.00", "high": "164.80", "low": "161.20", "close": "162.70", "average": "162.8887", "volume": "107497", "turnover": "17509750.2", "trades": "1228" }, { "date": "2025-11-25", "bid": "159.80", "ask": "160.30", "open": "163.30", "high": "163.30", "low": "159.10", "close": "159.10", "average": "160.2406", "volume": "58944", "turnover": "9445724.25", "trades": "1084" }, { "date": "2025-11-26", "bid": "161.30", "ask": "161.70", "open": "159.10", "high": "163.80", "low": "158.50", "close": "160.90", "average": "161.1802", "volume": "107650", "turnover": "17351151.85", "trades": "1133" }, { "date": "2025-11-27", "bid": "174.10", "ask": "174.70", "open": "160.00", "high": "176.10", "low": "159.90", "close": "174.80", "average": "170.1834", "volume": "111595", "turnover": "19003197.55", "trades": "1391" }, { "date": "2025-11-28", "bid": "180.30", "ask": "181.10", "open": "181.90", "high": "184.40", "low": "177.50", "close": "181.80", "average": "181.9854", "volume": "125818", "turnover": "22901676.65", "trades": "1397" }, { "date": "2025-12-01", "bid": "178.50", "ask": "179.00", "open": "180.80", "high": "181.20", "low": "174.90", "close": "177.80", "average": "178.0591", "volume": "100137", "turnover": "17816188.05", "trades": "1035" }, { "date": "2025-12-02", "bid": "175.80", "ask": "176.20", "open": "179.00", "high": "179.00", "low": "175.40", "close": "176.00", "average": "176.96", "volume": "81668", "turnover": "14460592.35", "trades": "1200" }, { "date": "2025-12-03", "bid": "168.50", "ask": "169.00", "open": "175.60", "high": "175.80", "low": "168.40", "close": "168.50", "average": "169.9627", "volume": "95113", "turnover": "16164595.95", "trades": "1223" }, { "date": "2025-12-04", "bid": "166.60", "ask": "167.00", "open": "168.50", "high": "169.40", "low": "166.30", "close": "167.50", "average": "167.6183", "volume": "120375", "turnover": "20172649.85", "trades": "1505" }, { "date": "2025-12-05", "bid": "165.10", "ask": "165.40", "open": "167.50", "high": "167.50", "low": "164.30", "close": "165.30", "average": "165.7572", "volume": "71757", "turnover": "11894064.65", "trades": "951" }, { "date": "2025-12-08", "bid": "162.70", "ask": "163.10", "open": "165.30", "high": "165.60", "low": "162.20", "close": "163.00", "average": "163.6089", "volume": "116254", "turnover": "19022000.6", "trades": "901" }, { "date": "2025-12-09", "bid": "162.80", "ask": "163.10", "open": "163.10", "high": "166.20", "low": "162.00", "close": "162.90", "average": "162.9023", "volume": "113892", "turnover": "18557601.55", "trades": "1249" }, { "date": "2025-12-10", "bid": "160.10", "ask": "160.50", "open": "162.90", "high": "163.20", "low": "159.90", "close": "160.10", "average": "161.2359", "volume": "87267", "turnover": "14070024.15", "trades": "892" }, { "date": "2025-12-11", "bid": "159.60", "ask": "160.00", "open": "160.40", "high": "161.90", "low": "157.10", "close": "160.20", "average": "159.8786", "volume": "155585", "turnover": "24879928.6", "trades": "1584" }, { "date": "2025-12-12", "bid": "162.60", "ask": "163.50", "open": "161.20", "high": "165.70", "low": "160.50", "close": "163.00", "average": "163.1151", "volume": "132071", "turnover": "21497372.45", "trades": "1012" }, { "date": "2025-12-15", "bid": "161.90", "ask": "162.30", "open": "165.00", "high": "165.00", "low": "161.50", "close": "162.40", "average": "162.4022", "volume": "36897", "turnover": "5991155.8", "trades": "657" }, { "date": "2025-12-16", "bid": "160.80", "ask": "161.20", "open": "163.00", "high": "163.00", "low": "159.80", "close": "160.80", "average": "161.1562", "volume": "103542", "turnover": "16686038.4", "trades": "1317" }, { "date": "2025-12-17", "bid": "161.10", "ask": "161.60", "open": "161.30", "high": "163.20", "low": "160.00", "close": "161.10", "average": "161.4642", "volume": "39674", "turnover": "6404733.25", "trades": "637" }, { "date": "2025-12-18", "bid": "161.30", "ask": "161.60", "open": "161.00", "high": "161.80", "low": "159.70", "close": "161.50", "average": "160.8824", "volume": "52028", "turnover": "8368131.2", "trades": "785" }, { "date": "2025-12-19", "bid": "160.20", "ask": "160.60", "open": "161.60", "high": "162.10", "low": "158.10", "close": "161.00", "average": "160.1729", "volume": "109056", "turnover": "17465266.85", "trades": "1020" }, { "date": "2025-12-22", "bid": "161.30", "ask": "161.70", "open": "160.60", "high": "161.60", "low": "159.20", "close": "160.60", "average": "160.6164", "volume": "62793", "turnover": "10086109.15", "trades": "801" }, { "date": "2025-12-23", "bid": "159.20", "ask": "159.60", "open": "161.30", "high": "161.30", "low": "158.60", "close": "159.50", "average": "159.7693", "volume": "54016", "turnover": "8631371.25", "trades": "769" }, { "date": "2025-12-29", "bid": "161.80", "ask": "162.50", "open": "159.20", "high": "163.10", "low": "158.00", "close": "162.50", "average": "161.124", "volume": "103942", "turnover": "16747869.65", "trades": "1159" }, { "date": "2025-12-30", "bid": "162.50", "ask": "162.80", "open": "162.50", "high": "163.10", "low": "160.80", "close": "162.60", "average": "161.9139", "volume": "75033", "turnover": "12148860.9", "trades": "903" }, { "date": "2026-01-02", "bid": "157.40", "ask": "158.00", "open": "162.90", "high": "165.10", "low": "157.10", "close": "157.10", "average": "160.9854", "volume": "80860", "turnover": "13017879.25", "trades": "987" }, { "date": "2026-01-05", "bid": "156.10", "ask": "156.50", "open": "157.30", "high": "159.60", "low": "156.10", "close": "156.30", "average": "157.403", "volume": "45119", "turnover": "7102744.8", "trades": "604" }, { "date": "2026-01-07", "bid": "154.60", "ask": "155.00", "open": "157.80", "high": "158.70", "low": "152.50", "close": "155.30", "average": "154.323", "volume": "181530", "turnover": "28007391.6", "trades": "1926" }, { "date": "2026-01-08", "bid": "154.10", "ask": "155.20", "open": "154.60", "high": "157.40", "low": "154.10", "close": "155.60", "average": "155.8286", "volume": "77563", "turnover": "12087272.2", "trades": "1166" }, { "date": "2026-01-09", "bid": "151.60", "ask": "153.20", "open": "155.40", "high": "156.50", "low": "149.30", "close": "152.20", "average": "151.4632", "volume": "228264", "turnover": "34553190.04", "trades": "2167" }, { "date": "2026-01-12", "bid": "154.00", "ask": "154.30", "open": "152.90", "high": "156.10", "low": "152.90", "close": "154.10", "average": "154.6009", "volume": "126852", "turnover": "19613692.3", "trades": "1375" }, { "date": "2026-01-13", "bid": "155.20", "ask": "155.70", "open": "154.40", "high": "157.00", "low": "153.70", "close": "155.60", "average": "155.543", "volume": "63404", "turnover": "9860525.75", "trades": "919" }, { "date": "2026-01-14", "bid": "154.90", "ask": "155.20", "open": "156.10", "high": "158.50", "low": "154.00", "close": "154.90", "average": "156.1247", "volume": "139619", "turnover": "21798855.35", "trades": "1015" }, { "date": "2026-01-15", "bid": "157.40", "ask": "157.70", "open": "155.20", "high": "157.90", "low": "152.80", "close": "157.40", "average": "155.6706", "volume": "74250", "turnover": "11556425.95", "trades": "1226" }, { "date": "2026-01-16", "bid": "155.10", "ask": "155.80", "open": "157.70", "high": "157.70", "low": "150.70", "close": "155.40", "average": "154.3873", "volume": "134619", "turnover": "20784657.2", "trades": "1875" }, { "date": "2026-01-19", "bid": "150.00", "ask": "150.40", "open": "154.00", "high": "154.70", "low": "149.90", "close": "149.90", "average": "151.5038", "volume": "86262", "turnover": "13069089.45", "trades": "933" }, { "date": "2026-01-20", "bid": "149.50", "ask": "150.00", "open": "149.80", "high": "150.90", "low": "149.00", "close": "149.50", "average": "149.7704", "volume": "84849", "turnover": "12707976.55", "trades": "1176" }, { "date": "2026-01-21", "bid": "149.00", "ask": "149.40", "open": "149.50", "high": "150.30", "low": "146.80", "close": "149.50", "average": "148.2768", "volume": "74448", "turnover": "11041362.85", "trades": "1148" }, { "date": "2026-01-22", "bid": "145.10", "ask": "145.30", "open": "149.00", "high": "149.80", "low": "144.30", "close": "145.00", "average": "145.9904", "volume": "183089", "turnover": "26726060.9", "trades": "1980" }, { "date": "2026-01-23", "bid": "147.60", "ask": "147.90", "open": "145.10", "high": "148.40", "low": "145.00", "close": "147.90", "average": "146.979", "volume": "72421", "turnover": "10644363.3", "trades": "1123" }, { "date": "2026-01-26", "bid": "147.20", "ask": "147.50", "open": "147.60", "high": "149.00", "low": "146.40", "close": "148.00", "average": "148.2193", "volume": "72711", "turnover": "10777175.1", "trades": "1067" }, { "date": "2026-01-27", "bid": "145.50", "ask": "145.80", "open": "148.60", "high": "149.00", "low": "144.70", "close": "145.50", "average": "146.5223", "volume": "95970", "turnover": "14061744.2", "trades": "1359" }, { "date": "2026-01-28", "bid": "147.30", "ask": "148.40", "open": "146.30", "high": "149.10", "low": "145.00", "close": "148.50", "average": "147.6132", "volume": "114313", "turnover": "16873799.2", "trades": "1470" }, { "date": "2026-01-29", "bid": "126.30", "ask": "126.80", "open": "136.00", "high": "138.90", "low": "125.50", "close": "126.00", "average": "129.1803", "volume": "1787328", "turnover": "230835014.15", "trades": "10600" }, { "date": "2026-01-30", "bid": "129.80", "ask": "130.00", "open": "128.80", "high": "134.80", "low": "128.10", "close": "129.50", "average": "131.0063", "volume": "931611", "turnover": "122045814.65", "trades": "5165" }, { "date": "2026-02-02", "bid": "128.20", "ask": "128.60", "open": "129.50", "high": "129.50", "low": "124.20", "close": "128.30", "average": "126.863", "volume": "506847", "turnover": "64294053.3", "trades": "4146" }, { "date": "2026-02-03", "bid": "124.10", "ask": "124.40", "open": "128.70", "high": "130.10", "low": "123.40", "close": "124.70", "average": "126.3431", "volume": "435188", "turnover": "54979795.75", "trades": "3518" }, { "date": "2026-02-04", "bid": "127.00", "ask": "127.30", "open": "124.50", "high": "127.40", "low": "123.40", "close": "127.10", "average": "125.3871", "volume": "375034", "turnover": "47017964.75", "trades": "2932" }, { "date": "2026-02-05", "bid": "130.10", "ask": "130.40", "open": "127.30", "high": "130.50", "low": "125.60", "close": "130.20", "average": "129.4649", "volume": "514212", "turnover": "66559741.85", "trades": "1747" }, { "date": "2026-02-06", "bid": "130.00", "ask": "130.30", "open": "130.20", "high": "132.10", "low": "126.40", "close": "129.50", "average": "129.1138", "volume": "315397", "turnover": "40700505.45", "trades": "2391" }, { "date": "2026-02-09", "bid": "125.30", "ask": "125.70", "open": "129.50", "high": "130.90", "low": "125.00", "close": "125.00", "average": "126.518", "volume": "309854", "turnover": "39203391.5", "trades": "2355" }, { "date": "2026-02-10", "bid": "129.20", "ask": "129.90", "open": "125.30", "high": "130.50", "low": "125.30", "close": "129.80", "average": "128.7016", "volume": "246968", "turnover": "31757223.1", "trades": "1828" }, { "date": "2026-02-11", "bid": "124.40", "ask": "124.90", "open": "129.90", "high": "130.20", "low": "124.10", "close": "124.10", "average": "126.3483", "volume": "233167", "turnover": "29470668.1", "trades": "1619" }, { "date": "2026-02-12", "bid": "118.80", "ask": "119.90", "open": "124.00", "high": "124.30", "low": "118.80", "close": "119.40", "average": "121.2585", "volume": "473224", "turnover": "57376870.4", "trades": "3012" }, { "date": "2026-02-13", "bid": "120.70", "ask": "120.90", "open": "119.00", "high": "121.60", "low": "119.00", "close": "121.50", "average": "120.4124", "volume": "266669", "turnover": "32109441.3", "trades": "1985" }, { "date": "2026-02-16", "bid": "118.10", "ask": "118.30", "open": "122.10", "high": "122.10", "low": "117.50", "close": "117.80", "average": "118.3609", "volume": "341033", "turnover": "40365588.29", "trades": "1703" }, { "date": "2026-02-17", "bid": "117.90", "ask": "118.30", "open": "117.80", "high": "119.60", "low": "116.10", "close": "118.60", "average": "117.5005", "volume": "257623", "turnover": "30262679", "trades": "1838" }, { "date": "2026-02-18", "bid": "118.50", "ask": "118.90", "open": "118.60", "high": "119.60", "low": "116.60", "close": "118.40", "average": "118.2467", "volume": "245521", "turnover": "29028959.3", "trades": "1638" }, { "date": "2026-02-19", "bid": "123.90", "ask": "124.20", "open": "119.00", "high": "124.70", "low": "117.50", "close": "124.70", "average": "122.3677", "volume": "182150", "turnover": "22289760.4", "trades": "1447" }, { "date": "2026-02-20", "bid": "122.40", "ask": "123.30", "open": "124.70", "high": "125.30", "low": "121.90", "close": "123.30", "average": "123.4205", "volume": "137801", "turnover": "17007472.3", "trades": "1257" }, { "date": "2026-02-23", "bid": "121.30", "ask": "121.60", "open": "123.00", "high": "123.70", "low": "121.30", "close": "121.70", "average": "122.1936", "volume": "116857", "turnover": "14279956.75", "trades": "982" }, { "date": "2026-02-24", "bid": "120.60", "ask": "120.90", "open": "121.30", "high": "122.40", "low": "120.30", "close": "120.70", "average": "121.1068", "volume": "97459", "turnover": "11802978.15", "trades": "947" }, { "date": "2026-02-25", "bid": "121.70", "ask": "122.00", "open": "121.10", "high": "123.10", "low": "121.00", "close": "122.60", "average": "121.9752", "volume": "95780", "turnover": "11682782.5", "trades": "973" }, { "date": "2026-02-26", "bid": "123.60", "ask": "123.90", "open": "122.70", "high": "124.20", "low": "120.10", "close": "124.20", "average": "121.9132", "volume": "160093", "turnover": "19514438.7", "trades": "1234" }, { "date": "2026-02-27", "bid": "122.80", "ask": "123.10", "open": "123.90", "high": "124.80", "low": "121.80", "close": "123.50", "average": "123.0721", "volume": "128727", "turnover": "15842696.9", "trades": "1181" }, { "date": "2026-03-02", "bid": "121.70", "ask": "122.50", "open": "122.20", "high": "124.10", "low": "120.40", "close": "122.00", "average": "122.1066", "volume": "85247", "turnover": "10409387.6", "trades": "971" }, { "date": "2026-03-03", "bid": "118.80", "ask": "119.30", "open": "122.50", "high": "122.50", "low": "118.00", "close": "119.60", "average": "119.6336", "volume": "128121", "turnover": "15327582.4", "trades": "1260" }, { "date": "2026-03-04", "bid": "117.50", "ask": "117.90", "open": "118.90", "high": "119.60", "low": "116.80", "close": "117.30", "average": "117.9026", "volume": "234707", "turnover": "27675215.7", "trades": "1827" }, { "date": "2026-03-05", "bid": "119.80", "ask": "120.20", "open": "117.60", "high": "121.00", "low": "116.00", "close": "119.40", "average": "119.096", "volume": "165419", "turnover": "19701830.5", "trades": "1234" }, { "date": "2026-03-06", "bid": "120.30", "ask": "120.70", "open": "119.80", "high": "121.20", "low": "119.40", "close": "120.90", "average": "120.4515", "volume": "142500", "turnover": "17164109.7", "trades": "939" }, { "date": "2026-03-09", "bid": "121.60", "ask": "122.00", "open": "119.60", "high": "122.40", "low": "117.60", "close": "122.40", "average": "121.428", "volume": "137067", "turnover": "16643778.25", "trades": "1257" }, { "date": "2026-03-10", "bid": "121.80", "ask": "122.20", "open": "122.60", "high": "123.50", "low": "121.50", "close": "122.40", "average": "122.3226", "volume": "53628", "turnover": "6560558.5", "trades": "541" }, { "date": "2026-03-11", "bid": "118.80", "ask": "119.10", "open": "122.50", "high": "122.50", "low": "118.70", "close": "119.30", "average": "119.7924", "volume": "73785", "turnover": "8838830.19", "trades": "705" }, { "date": "2026-03-12", "bid": "117.60", "ask": "118.00", "open": "119.10", "high": "119.30", "low": "117.30", "close": "117.70", "average": "118.2045", "volume": "124389", "turnover": "14701129.85", "trades": "992" }, { "date": "2026-03-13", "bid": "118.00", "ask": "118.20", "open": "119.80", "high": "119.80", "low": "116.80", "close": "118.40", "average": "117.7928", "volume": "164384", "turnover": "19363299.35", "trades": "1232" }, { "date": "2026-03-16", "bid": "117.60", "ask": "117.80", "open": "119.00", "high": "119.00", "low": "116.70", "close": "118.00", "average": "117.5833", "volume": "117071", "turnover": "13765094.5", "trades": "744" }, { "date": "2026-03-17", "bid": "121.30", "ask": "121.60", "open": "117.80", "high": "122.00", "low": "116.60", "close": "121.40", "average": "119.7857", "volume": "97786", "turnover": "11716318.7", "trades": "903" }, { "date": "2026-03-18", "bid": "119.30", "ask": "119.90", "open": "121.30", "high": "122.00", "low": "119.30", "close": "119.40", "average": "120.3316", "volume": "66263", "turnover": "7973531.5", "trades": "749" }, { "date": "2026-03-19", "bid": "118.90", "ask": "119.30", "open": "119.40", "high": "119.80", "low": "117.80", "close": "118.90", "average": "118.6715", "volume": "121348", "turnover": "14398558.4", "trades": "708" }, { "date": "2026-03-20", "bid": "117.20", "ask": "117.60", "open": "118.80", "high": "119.50", "low": "116.80", "close": "116.80", "average": "117.5018", "volume": "75019", "turnover": "8816162.44", "trades": "789" }, { "date": "2026-03-23", "bid": "117.60", "ask": "118.10", "open": "116.60", "high": "119.70", "low": "113.90", "close": "117.20", "average": "117.0435", "volume": "87247", "turnover": "10211857.25", "trades": "1066" }, { "date": "2026-03-24", "bid": "116.70", "ask": "117.20", "open": "118.00", "high": "119.40", "low": "116.60", "close": "116.90", "average": "117.6185", "volume": "97485", "turnover": "11466057.05", "trades": "911" }, { "date": "2026-03-25", "bid": "117.90", "ask": "118.50", "open": "117.20", "high": "119.30", "low": "116.80", "close": "118.40", "average": "118.167", "volume": "71890", "turnover": "8495022.8", "trades": "754" }, { "date": "2026-03-26", "bid": "119.40", "ask": "119.80", "open": "118.00", "high": "121.00", "low": "116.40", "close": "119.70", "average": "119.4604", "volume": "54487", "turnover": "6509040.4", "trades": "654" }, { "date": "2026-03-27", "bid": "117.90", "ask": "118.20", "open": "119.40", "high": "119.70", "low": "116.20", "close": "117.60", "average": "117.5907", "volume": "54758", "turnover": "6439033.3", "trades": "740" }, { "date": "2026-03-30", "bid": "121.10", "ask": "121.70", "open": "117.90", "high": "122.20", "low": "116.60", "close": "121.20", "average": "119.6699", "volume": "57673", "turnover": "6901721.8", "trades": "701" }, { "date": "2026-03-31", "bid": "123.70", "ask": "124.30", "open": "121.70", "high": "125.00", "low": "121.70", "close": "123.70", "average": "123.614", "volume": "78033", "turnover": "9645971.8", "trades": "931" }, { "date": "2026-04-01", "bid": "124.40", "ask": "124.90", "open": "124.50", "high": "125.90", "low": "123.00", "close": "124.20", "average": "124.1904", "volume": "56151", "turnover": "6972492.5", "trades": "732" }, { "date": "2026-04-02", "bid": "121.50", "ask": "122.40", "open": "123.80", "high": "124.10", "low": "120.80", "close": "121.40", "average": "122.031", "volume": "29838", "turnover": "3641159.7", "trades": "407" }, { "date": "2026-04-07", "bid": "122.00", "ask": "122.60", "open": "122.40", "high": "126.20", "low": "121.20", "close": "123.00", "average": "123.8339", "volume": "166790", "turnover": "20667549.3", "trades": "1267" }, { "date": "2026-04-08", "bid": "123.20", "ask": "123.70", "open": "126.10", "high": "126.50", "low": "122.10", "close": "122.70", "average": "123.9703", "volume": "92289", "turnover": "11441094.4", "trades": "852" }, { "date": "2026-04-09", "bid": "120.20", "ask": "120.60", "open": "123.00", "high": "123.00", "low": "120.20", "close": "120.80", "average": "121.0816", "volume": "58621", "turnover": "7097873.7", "trades": "737" }, { "date": "2026-04-10", "bid": "120.20", "ask": "120.80", "open": "120.60", "high": "123.90", "low": "119.90", "close": "120.50", "average": "121.0213", "volume": "173512", "turnover": "21001916.64", "trades": "1031" }, { "date": "2026-04-13", "bid": "122.70", "ask": "123.10", "open": "121.20", "high": "123.50", "low": "120.00", "close": "122.50", "average": "121.626", "volume": "75817", "turnover": "9221399.25", "trades": "725" }, { "date": "2026-04-14", "bid": "120.80", "ask": "121.10", "open": "122.40", "high": "122.90", "low": "120.20", "close": "120.70", "average": "121.2219", "volume": "75454", "turnover": "9146539.6", "trades": "787" }, { "date": "2026-04-15", "bid": "126.10", "ask": "126.50", "open": "121.10", "high": "126.50", "low": "120.70", "close": "125.70", "average": "124.4027", "volume": "206833", "turnover": "25724676.85", "trades": "1629" }, { "date": "2026-04-16", "bid": "128.60", "ask": "129.00", "open": "126.40", "high": "129.90", "low": "126.00", "close": "129.30", "average": "128.6951", "volume": "68733", "turnover": "8846023.55", "trades": "827" }, { "date": "2026-04-17", "bid": "134.70", "ask": "135.10", "open": "128.60", "high": "136.80", "low": "128.50", "close": "135.60", "average": "134.8045", "volume": "164881", "turnover": "22226703.4", "trades": "1588" }, { "date": "2026-04-20", "bid": "131.90", "ask": "132.30", "open": "134.70", "high": "134.70", "low": "129.40", "close": "132.10", "average": "131.6617", "volume": "91532", "turnover": "12051317.45", "trades": "1149" }, { "date": "2026-04-21", "bid": "133.50", "ask": "133.90", "open": "133.00", "high": "135.10", "low": "132.40", "close": "133.50", "average": "133.5909", "volume": "73935", "turnover": "9877036.94", "trades": "867" }, { "date": "2026-04-22", "bid": "132.80", "ask": "133.20", "open": "133.00", "high": "134.00", "low": "131.40", "close": "132.80", "average": "132.7541", "volume": "64731", "turnover": "8594356.9", "trades": "725" }, { "date": "2026-04-23", "bid": "128.80", "ask": "129.20", "open": "132.10", "high": "132.80", "low": "127.40", "close": "128.60", "average": "129.8206", "volume": "136688", "turnover": "17708063.6", "trades": "890" }, { "date": "2026-04-24", "bid": "128.00", "ask": "128.70", "open": "129.20", "high": "129.60", "low": "127.50", "close": "129.00", "average": "128.5424", "volume": "184728", "turnover": "23760798.85", "trades": "1685" }, { "date": "2026-04-27", "bid": "133.60", "ask": "134.30", "open": "136.30", "high": "138.30", "low": "131.00", "close": "133.60", "average": "133.9317", "volume": "595935", "turnover": "79809329.75", "trades": "4597" }, { "date": "2026-04-28", "bid": "134.70", "ask": "135.40", "open": "134.30", "high": "136.10", "low": "132.10", "close": "136.10", "average": "134.6049", "volume": "362261", "turnover": "48756875.25", "trades": "2955" }, { "date": "2026-04-29", "bid": "136.30", "ask": "137.20", "open": "136.40", "high": "137.80", "low": "134.10", "close": "136.90", "average": "136.161", "volume": "183828", "turnover": "25029327.75", "trades": "1527" }, { "date": "2026-04-30", "bid": "134.80", "ask": "135.20", "open": "132.10", "high": "138.70", "low": "131.00", "close": "134.80", "average": "134.7522", "volume": "190078", "turnover": "25610659.4", "trades": "1509" }, { "date": "2026-05-04", "bid": "138.00", "ask": "138.40", "open": "139.20", "high": "141.40", "low": "135.80", "close": "137.40", "average": "138.2627", "volume": "265467", "turnover": "36708617", "trades": "2003" }, { "date": "2026-05-05", "bid": "134.30", "ask": "134.70", "open": "137.80", "high": "139.90", "low": "133.70", "close": "133.90", "average": "135.8678", "volume": "141294", "turnover": "19211277.25", "trades": "1458" }, { "date": "2026-05-06", "bid": "135.10", "ask": "135.30", "open": "134.30", "high": "137.40", "low": "133.00", "close": "134.50", "average": "135.3566", "volume": "150936", "turnover": "20431181.89", "trades": "1363" }, { "date": "2026-05-07", "bid": "136.40", "ask": "136.80", "open": "135.00", "high": "137.50", "low": "134.20", "close": "137.00", "average": "135.9352", "volume": "165260", "turnover": "22464709.7", "trades": "1235" }, { "date": "2026-05-08", "bid": "135.00", "ask": "135.40", "open": "137.00", "high": "137.00", "low": "133.50", "close": "135.20", "average": "135.1842", "volume": "110739", "turnover": "14970312.25", "trades": "1326" }, { "date": "2026-05-11", "bid": "134.70", "ask": "134.90", "open": "135.20", "high": "136.40", "low": "134.00", "close": "134.70", "average": "134.9571", "volume": "116325", "turnover": "15698879.55", "trades": "1169" }, { "date": "2026-05-12", "bid": "133.90", "ask": "134.10", "open": "134.50", "high": "135.20", "low": "132.70", "close": "134.10", "average": "134.0509", "volume": "202261", "turnover": "27111715.55", "trades": "1791" }, { "date": "2026-05-13", "bid": "131.40", "ask": "131.80", "open": "129.80", "high": "132.20", "low": "128.60", "close": "131.60", "average": "130.6903", "volume": "134829", "turnover": "17620242.6", "trades": "829" }, { "date": "2026-05-15", "bid": "132.80", "ask": "133.10", "open": "131.80", "high": "133.50", "low": "130.90", "close": "132.20", "average": "132.3079", "volume": "152198", "turnover": "20139432.85", "trades": "1413" }, { "date": "2026-05-18", "bid": "130.90", "ask": "131.30", "open": "132.00", "high": "132.80", "low": "128.10", "close": "130.40", "average": "130.3498", "volume": "117897", "turnover": "15369088.6", "trades": "1247" }, { "date": "2026-05-19", "bid": "130.40", "ask": "130.80", "open": "131.40", "high": "134.70", "low": "130.20", "close": "130.20", "average": "132.0651", "volume": "89731", "turnover": "11850886.9", "trades": "852" }, { "date": "2026-05-20", "bid": "136.60", "ask": "136.70", "open": "130.40", "high": "136.80", "low": "130.00", "close": "135.90", "average": "134.2353", "volume": "269378", "turnover": "36160404.95", "trades": "1963" }, { "date": "2026-05-21", "bid": "133.60", "ask": "134.10", "open": "136.30", "high": "136.30", "low": "131.60", "close": "133.60", "average": "133.331", "volume": "137532", "turnover": "18337302.89", "trades": "1219" }, { "date": "2026-05-22", "bid": "132.30", "ask": "132.60", "open": "134.20", "high": "136.10", "low": "131.20", "close": "132.10", "average": "133.3126", "volume": "98274", "turnover": "13101088.95", "trades": "1045" }, { "date": "2026-05-25", "bid": "130.40", "ask": "130.90", "open": "133.50", "high": "134.00", "low": "129.30", "close": "130.30", "average": "130.9973", "volume": "94857", "turnover": "12425462.2", "trades": "1086" }, { "date": "2026-05-26", "bid": "131.20", "ask": "131.70", "open": "130.30", "high": "133.90", "low": "129.50", "close": "131.00", "average": "132.035", "volume": "121016", "turnover": "15977408.95", "trades": "1196" }, { "date": "2026-05-27", "bid": "128.50", "ask": "128.90", "open": "131.20", "high": "132.50", "low": "128.00", "close": "128.00", "average": "129.1985", "volume": "112694", "turnover": "14559813.75", "trades": "1147" }, { "date": "2026-05-28", "bid": "127.50", "ask": "127.90", "open": "128.40", "high": "128.90", "low": "126.30", "close": "127.50", "average": "127.5761", "volume": "75940", "turnover": "9689160.69", "trades": "990" }, { "date": "2026-05-29", "bid": "127.50", "ask": "127.70", "open": "127.90", "high": "129.70", "low": "126.00", "close": "126.80", "average": "126.9487", "volume": "165149", "turnover": "20966246.35", "trades": "1002" }, { "date": "2026-06-01", "bid": "123.50", "ask": "123.90", "open": "126.80", "high": "127.50", "low": "123.10", "close": "123.80", "average": "124.9927", "volume": "154603", "turnover": "19309062.25", "trades": "1170" }, { "date": "2026-06-02", "bid": "122.60", "ask": "123.00", "open": "123.80", "high": "127.60", "low": "122.00", "close": "122.60", "average": "123.9462", "volume": "98697", "turnover": "12237956.8", "trades": "900" }, { "date": "2026-06-03", "bid": "126.50", "ask": "126.80", "open": "122.60", "high": "128.00", "low": "121.00", "close": "127.00", "average": "124.7001", "volume": "279600", "turnover": "34883104", "trades": "1738" }, { "date": "2026-06-04", "bid": "130.70", "ask": "131.10", "open": "126.60", "high": "132.00", "low": "126.40", "close": "131.00", "average": "129.2906", "volume": "408872", "turnover": "52878911.55", "trades": "1320" }, { "date": "2026-06-05", "bid": "129.10", "ask": "129.60", "open": "130.50", "high": "133.30", "low": "129.20", "close": "129.20", "average": "130.6102", "volume": "155359", "turnover": "20291750.75", "trades": "1418" }, { "date": "2026-06-08", "bid": "130.20", "ask": "130.60", "open": "128.50", "high": "132.70", "low": "127.00", "close": "130.20", "average": "130.258", "volume": "153477", "turnover": "19992009.7", "trades": "1117" }, { "date": "2026-06-09", "bid": "132.00", "ask": "132.50", "open": "131.80", "high": "134.00", "low": "129.80", "close": "131.50", "average": "132.45", "volume": "590665", "turnover": "78266170.84", "trades": "2525" }, { "date": "2026-06-10", "bid": "134.00", "ask": "134.40", "open": "131.60", "high": "134.90", "low": "131.50", "close": "133.90", "average": "133.2739", "volume": "169227", "turnover": "22548158.25", "trades": "1022" }, { "date": "2026-06-11", "bid": "133.30", "ask": "133.70", "open": "133.10", "high": "135.00", "low": "131.50", "close": "132.80", "average": "133.1858", "volume": "133554", "turnover": "17792610.89", "trades": "983" }, { "date": "2026-06-12", "bid": "133.00", "ask": "133.50", "open": "133.10", "high": "134.30", "low": "131.10", "close": "132.70", "average": "132.5749", "volume": "139099", "turnover": "18440960.6", "trades": "683" }, { "date": "2026-06-15", "bid": "131.80", "ask": "132.30", "open": "133.60", "high": "135.40", "low": "130.50", "close": "131.10", "average": "132.1428", "volume": "192357", "turnover": "25366455.1", "trades": "799" }, { "date": "2026-06-16", "bid": "128.30", "ask": "129.20", "open": "131.70", "high": "133.00", "low": "128.90", "close": "129.20", "average": "130.8939", "volume": "116779", "turnover": "15288864.3", "trades": "768" }, { "date": "2026-06-17", "bid": "126.70", "ask": "128.40", "open": "128.30", "high": "130.60", "low": "126.20", "close": "127.90", "average": "127.6788", "volume": "96972", "turnover": "12386895.35", "trades": "656" }, { "date": "2026-06-18", "bid": "125.40", "ask": "126.00", "open": "127.10", "high": "127.30", "low": "124.00", "close": "125.70", "average": "125.4454", "volume": "108702", "turnover": "13635670.15", "trades": "760" }, { "date": "2026-06-22", "bid": "123.80", "ask": "124.30", "open": "126.00", "high": "126.50", "low": "123.50", "close": "123.90", "average": "124.8234", "volume": "69042", "turnover": "8620308.9", "trades": "674" }, { "date": "2026-06-23", "bid": "125.20", "ask": "126.00", "open": "122.20", "high": "126.20", "low": "121.10", "close": "124.40", "average": "124.0793", "volume": "93345", "turnover": "11585152.05", "trades": "683" }, { "date": "2026-06-24", "bid": "124.30", "ask": "124.90", "open": "125.10", "high": "126.40", "low": "123.50", "close": "125.00", "average": "124.8899", "volume": "116359", "turnover": "14534979.6", "trades": "752" }, { "date": "2026-06-25", "bid": "125.10", "ask": "125.60", "open": "124.80", "high": "126.20", "low": "123.10", "close": "124.90", "average": "124.683", "volume": "86214", "turnover": "10749829.25", "trades": "675" }, { "date": "2026-06-26", "bid": "124.10", "ask": "125.70", "open": "124.10", "high": "125.50", "low": "122.20", "close": "124.90", "average": "124.0997", "volume": "51237", "turnover": "6358269.05", "trades": "613" }, { "date": "2026-06-29", "bid": "127.10", "ask": "128.30", "open": "124.90", "high": "129.30", "low": "124.90", "close": "127.00", "average": "127.7856", "volume": "78744", "turnover": "10063295.15", "trades": "829" }, { "date": "2026-06-30", "bid": "131.80", "ask": "133.20", "open": "127.20", "high": "133.90", "low": "127.20", "close": "132.10", "average": "131.4398", "volume": "102455", "turnover": "13466101.35", "trades": "678" }, { "date": "2026-07-01", "bid": "132.20", "ask": "132.40", "open": "132.10", "high": "133.00", "low": "128.50", "close": "132.20", "average": "131.0888", "volume": "125236", "turnover": "16416419.85", "trades": "1108" }, { "date": "2026-07-02", "bid": "132.80", "ask": "133.30", "open": "131.80", "high": "134.90", "low": "131.60", "close": "132.20", "average": "133.177", "volume": "80844", "turnover": "10766615.5", "trades": "563" }, { "date": "2026-07-03", "bid": "131.70", "ask": "132.60", "open": "132.60", "high": "133.40", "low": "131.40", "close": "131.50", "average": "131.893", "volume": "48124", "turnover": "6348023.5", "trades": "544" }, { "date": "2026-07-06", "bid": "129.90", "ask": "131.00", "open": "131.70", "high": "132.50", "low": "129.30", "close": "129.90", "average": "130.2463", "volume": "61415", "turnover": "7998658.6", "trades": "520" }, { "date": "2026-07-07", "bid": "131.40", "ask": "132.40", "open": "129.90", "high": "133.70", "low": "129.90", "close": "131.10", "average": "131.6784", "volume": "70792", "turnover": "9323210.55", "trades": "568" }, { "date": "2026-07-08", "bid": "129.00", "ask": "129.80", "open": "130.00", "high": "130.80", "low": "126.10", "close": "128.90", "average": "128.6309", "volume": "142445", "turnover": "18323759.89", "trades": "967" }, { "date": "2026-07-09", "bid": "132.40", "ask": "133.00", "open": "129.30", "high": "133.10", "low": "129.20", "close": "133.00", "average": "131.7545", "volume": "144436", "turnover": "19026014.3", "trades": "912" }, { "date": "2026-07-10", "bid": "132.00", "ask": "132.30", "open": "133.00", "high": "136.00", "low": "130.70", "close": "132.00", "average": "132.3953", "volume": "156378", "turnover": "20703740.85", "trades": "945" }, { "date": "2026-07-13", "bid": "132.00", "ask": "132.90", "open": "132.00", "high": "136.10", "low": "130.70", "close": "131.70", "average": "132.1066", "volume": "63882", "turnover": "8441969.25", "trades": "671" }, { "date": "2026-07-14", "bid": "130.80", "ask": "131.30", "open": "132.00", "high": "132.00", "low": "128.10", "close": "130.40", "average": "130.7825", "volume": "170181", "turnover": "22253011.5", "trades": "1042" }, { "date": "2026-07-15", "bid": "130.40", "ask": "130.80", "open": "131.40", "high": "132.00", "low": "128.50", "close": "131.10", "average": "130.0634", "volume": "151934", "turnover": "19760723.6", "trades": "1229" }, { "date": "2026-07-16", "bid": "130.40", "ask": "131.00", "open": "131.50", "high": "132.00", "low": "129.30", "close": "131.10", "average": "130.8401", "volume": "47592", "turnover": "6226781", "trades": "519" }, { "date": "2026-07-17", "bid": "129.20", "ask": "129.90", "open": "130.30", "high": "133.10", "low": "129.20", "close": "130.10", "average": "131.163", "volume": "61857", "turnover": "8114536.8", "trades": "620" }, { "date": "2026-07-20", "bid": "129.60", "ask": "130.00", "open": "129.90", "high": "131.60", "low": "127.80", "close": "130.00", "average": "129.487", "volume": "43046", "turnover": "5573392.05", "trades": "573" }, { "date": "2026-07-21", "bid": "130.20", "ask": "130.80", "open": "129.60", "high": "130.90", "low": "128.00", "close": "130.90", "average": "130.1821", "volume": "65630", "turnover": "8543174.4", "trades": "389" }, { "date": "2026-07-22", "bid": "127.70", "ask": "128.20", "open": "130.20", "high": "130.50", "low": "127.10", "close": "127.60", "average": "128.4519", "volume": "50441", "turnover": "6480210.45", "trades": "487" }, { "date": "2026-07-23", "bid": "125.40", "ask": "126.10", "open": "128.30", "high": "128.50", "low": "125.30", "close": "125.30", "average": "126.2038", "volume": "70697", "turnover": "8923100.19", "trades": "545" }, { "date": "2026-07-24", "bid": "127.60", "ask": "128.40", "open": "125.40", "high": "128.30", "low": "122.00", "close": "127.50", "average": "127.0253", "volume": "48657", "turnover": "6180561.8", "trades": "596" }, { "date": "2026-07-27", "bid": "130.00", "ask": "130.80", "open": "128.80", "high": "131.50", "low": "128.40", "close": "130.60", "average": "130.3066", "volume": "130977", "turnover": "17068837.39", "trades": "1078" }, { "date": "2026-07-28", "bid": "133.10", "ask": "133.50", "open": "130.60", "high": "133.80", "low": "129.80", "close": "133.70", "average": "132.7416", "volume": "70761", "turnover": "9390837.35", "trades": "715" }, { "date": "2026-07-29", "bid": "134.40", "ask": "134.90", "open": "133.50", "high": "135.60", "low": "132.40", "close": "134.50", "average": "134.3346", "volume": "88558", "turnover": "11895858.55", "trades": "938" }, { "date": "2026-07-30", "bid": "137.20", "ask": "137.60", "open": "134.80", "high": "139.00", "low": "134.50", "close": "137.00", "average": "137.2725", "volume": "120578", "turnover": "16552471.65", "trades": "1267" }, { "date": "2026-07-31", "bid": "139.50", "ask": "140.00", "open": "137.60", "high": "140.80", "low": "137.20", "close": "139.90", "average": "139.5114", "volume": "175451", "turnover": "24475776.3", "trades": "1104" }, { "date": "2026-08-03", "bid": "142.30", "ask": "142.80", "open": "140.00", "high": "144.30", "low": "138.20", "close": "142.60", "average": "141.7062", "volume": "136298", "turnover": "19312960.05", "trades": "1285" }, { "date": "2026-08-04", "bid": "145.00", "ask": "145.20", "open": "143.50", "high": "145.70", "low": "141.00", "close": "145.10", "average": "144.3707", "volume": "137378", "turnover": "19830474.7", "trades": "1263" }, { "date": "2026-08-05", "bid": "145.70", "ask": "146.50", "open": "144.80", "high": "147.60", "low": "144.70", "close": "146.00", "average": "146.0132", "volume": "203674", "turnover": "29741510.15", "trades": "1576" } ] }