{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1586728/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/scst?id=TX1586728", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX1586728", "asset_class": "SHARES", "isin": "SE0005999760", "symbol": "SCST", "company": "Scandi Standard", "market": null, "last_sale_price": "SEK 142.40", "time_as_of": "2026-08-05" }, "row_count": 1260, "first_date": "2021-08-02", "last_date": "2026-08-05", "decimal_encoding": "string", "rows": [ { "date": "2021-08-02", "bid": "57.20", "ask": "57.40", "open": "57.20", "high": "58.10", "low": "57.20", "close": "57.50", "average": "57.6895", "volume": "93330", "turnover": "5384157.2", "trades": "400" }, { "date": "2021-08-03", "bid": "57.30", "ask": "57.40", "open": "57.50", "high": "58.00", "low": "57.20", "close": "57.40", "average": "57.6632", "volume": "93091", "turnover": "5367927.8", "trades": "411" }, { "date": "2021-08-04", "bid": "57.20", "ask": "57.30", "open": "57.60", "high": "57.70", "low": "57.10", "close": "57.10", "average": "57.3014", "volume": "51416", "turnover": "2946206.9", "trades": "316" }, { "date": "2021-08-05", "bid": "57.10", "ask": "57.20", "open": "57.40", "high": "57.40", "low": "57.00", "close": "57.20", "average": "57.1919", "volume": "55769", "turnover": "3189533.3", "trades": "264" }, { "date": "2021-08-06", "bid": "57.30", "ask": "57.40", "open": "57.00", "high": "57.40", "low": "56.80", "close": "57.40", "average": "57.184", "volume": "116353", "turnover": "6653492.5", "trades": "320" }, { "date": "2021-08-09", "bid": "57.80", "ask": "58.00", "open": "57.40", "high": "57.90", "low": "57.10", "close": "57.80", "average": "57.5052", "volume": "62164", "turnover": "3574754.2", "trades": "296" }, { "date": "2021-08-10", "bid": "57.90", "ask": "58.20", "open": "57.80", "high": "58.70", "low": "57.50", "close": "58.20", "average": "58.1613", "volume": "120339", "turnover": "6998662.7", "trades": "348" }, { "date": "2021-08-11", "bid": "57.70", "ask": "57.90", "open": "58.20", "high": "58.20", "low": "57.50", "close": "57.90", "average": "57.7518", "volume": "93325", "turnover": "5391067.3", "trades": "293" }, { "date": "2021-08-12", "bid": "57.90", "ask": "58.00", "open": "58.00", "high": "58.30", "low": "57.50", "close": "57.90", "average": "57.9353", "volume": "62892", "turnover": "3644312.5", "trades": "285" }, { "date": "2021-08-13", "bid": "58.90", "ask": "59.00", "open": "58.50", "high": "59.30", "low": "57.90", "close": "58.80", "average": "58.5683", "volume": "118274", "turnover": "6927112.7", "trades": "482" }, { "date": "2021-08-16", "bid": "58.10", "ask": "58.20", "open": "58.20", "high": "58.80", "low": "57.40", "close": "58.10", "average": "57.9685", "volume": "135292", "turnover": "7842669.9", "trades": "432" }, { "date": "2021-08-17", "bid": "57.70", "ask": "57.90", "open": "57.80", "high": "58.00", "low": "56.80", "close": "57.90", "average": "57.2834", "volume": "201311", "turnover": "11531778.1", "trades": "755" }, { "date": "2021-08-18", "bid": "58.30", "ask": "58.40", "open": "58.40", "high": "58.70", "low": "57.80", "close": "58.20", "average": "58.2216", "volume": "81579", "turnover": "4749659.9", "trades": "321" }, { "date": "2021-08-19", "bid": "57.10", "ask": "57.20", "open": "58.00", "high": "58.00", "low": "56.00", "close": "57.30", "average": "56.8242", "volume": "227499", "turnover": "12927454.9", "trades": "1036" }, { "date": "2021-08-20", "bid": "58.00", "ask": "58.20", "open": "57.10", "high": "58.20", "low": "57.00", "close": "58.10", "average": "57.7583", "volume": "97561", "turnover": "5635573.5", "trades": "356" }, { "date": "2021-08-23", "bid": "58.10", "ask": "58.20", "open": "58.00", "high": "58.60", "low": "57.70", "close": "58.10", "average": "58.022", "volume": "87529", "turnover": "5078184.4", "trades": "369" }, { "date": "2021-08-24", "bid": "58.50", "ask": "58.60", "open": "58.10", "high": "58.60", "low": "57.90", "close": "58.40", "average": "58.2547", "volume": "74076", "turnover": "4317304.55", "trades": "312" }, { "date": "2021-08-25", "bid": "57.20", "ask": "57.50", "open": "55.20", "high": "57.50", "low": "52.90", "close": "57.50", "average": "55.4029", "volume": "1345996", "turnover": "74575897.65", "trades": "3497" }, { "date": "2021-08-26", "bid": "57.00", "ask": "57.20", "open": "57.50", "high": "58.40", "low": "56.90", "close": "57.00", "average": "57.5379", "volume": "350988", "turnover": "20195303.1", "trades": "932" }, { "date": "2021-08-27", "bid": "56.40", "ask": "56.60", "open": "56.90", "high": "57.10", "low": "55.40", "close": "56.40", "average": "56.027", "volume": "361147", "turnover": "20233999.05", "trades": "1197" }, { "date": "2021-08-30", "bid": "56.50", "ask": "56.70", "open": "56.60", "high": "57.40", "low": "56.30", "close": "56.60", "average": "56.6797", "volume": "138412", "turnover": "7844350.95", "trades": "441" }, { "date": "2021-08-31", "bid": "58.90", "ask": "59.00", "open": "56.70", "high": "59.60", "low": "56.10", "close": "59.00", "average": "58.5763", "volume": "703334", "turnover": "41202764.5", "trades": "1101" }, { "date": "2021-09-01", "bid": "59.10", "ask": "59.30", "open": "59.00", "high": "59.40", "low": "58.30", "close": "59.40", "average": "58.8471", "volume": "205277", "turnover": "12079479.7", "trades": "531" }, { "date": "2021-09-02", "bid": "59.90", "ask": "60.10", "open": "59.50", "high": "60.60", "low": "59.40", "close": "60.10", "average": "60.0563", "volume": "217583", "turnover": "13065312.4", "trades": "601" }, { "date": "2021-09-03", "bid": "59.40", "ask": "59.50", "open": "60.10", "high": "60.50", "low": "59.40", "close": "59.60", "average": "59.9696", "volume": "97001", "turnover": "5817163.3", "trades": "295" }, { "date": "2021-09-06", "bid": "59.10", "ask": "59.30", "open": "59.60", "high": "60.00", "low": "58.50", "close": "59.50", "average": "59.1332", "volume": "242708", "turnover": "14352355.25", "trades": "756" }, { "date": "2021-09-07", "bid": "57.70", "ask": "57.80", "open": "59.10", "high": "59.50", "low": "57.40", "close": "57.80", "average": "58.6855", "volume": "672878", "turnover": "39493494.9", "trades": "1224" }, { "date": "2021-09-08", "bid": "56.70", "ask": "56.80", "open": "57.40", "high": "57.40", "low": "55.70", "close": "56.50", "average": "56.4475", "volume": "241649", "turnover": "13640239.3", "trades": "792" }, { "date": "2021-09-09", "bid": "55.80", "ask": "56.00", "open": "56.50", "high": "56.50", "low": "55.40", "close": "55.70", "average": "55.7174", "volume": "211327", "turnover": "11773990.6", "trades": "610" }, { "date": "2021-09-10", "bid": "55.00", "ask": "55.10", "open": "55.70", "high": "55.80", "low": "55.00", "close": "55.00", "average": "55.0367", "volume": "888875", "turnover": "48920709.2", "trades": "587" }, { "date": "2021-09-13", "bid": "54.80", "ask": "55.00", "open": "55.10", "high": "55.30", "low": "54.60", "close": "54.80", "average": "54.9229", "volume": "167903", "turnover": "9222322.8", "trades": "451" }, { "date": "2021-09-14", "bid": "53.80", "ask": "53.90", "open": "54.80", "high": "55.00", "low": "53.80", "close": "53.80", "average": "54.2654", "volume": "202119", "turnover": "10968600.6", "trades": "634" }, { "date": "2021-09-15", "bid": "52.90", "ask": "53.00", "open": "53.30", "high": "53.70", "low": "52.40", "close": "52.90", "average": "52.8814", "volume": "203281", "turnover": "10752379.3", "trades": "726" }, { "date": "2021-09-16", "bid": "53.00", "ask": "53.10", "open": "52.90", "high": "53.40", "low": "52.80", "close": "53.00", "average": "53.017", "volume": "107358", "turnover": "5693031", "trades": "308" }, { "date": "2021-09-17", "bid": "52.80", "ask": "53.00", "open": "53.00", "high": "53.70", "low": "52.80", "close": "53.00", "average": "53.1559", "volume": "85005", "turnover": "4518379.09", "trades": "303" }, { "date": "2021-09-20", "bid": "52.70", "ask": "52.90", "open": "53.10", "high": "53.10", "low": "52.60", "close": "52.80", "average": "52.8339", "volume": "97952", "turnover": "5174753.05", "trades": "324" }, { "date": "2021-09-21", "bid": "52.80", "ask": "53.00", "open": "52.90", "high": "53.10", "low": "52.60", "close": "52.90", "average": "52.8823", "volume": "82312", "turnover": "4352628.4", "trades": "232" }, { "date": "2021-09-22", "bid": "53.10", "ask": "53.20", "open": "53.20", "high": "53.30", "low": "52.90", "close": "53.10", "average": "53.143", "volume": "70778", "turnover": "3761356.1", "trades": "279" }, { "date": "2021-09-23", "bid": "53.20", "ask": "53.30", "open": "53.20", "high": "53.70", "low": "53.10", "close": "53.10", "average": "53.2712", "volume": "93414", "turnover": "4976274.59", "trades": "336" }, { "date": "2021-09-24", "bid": "53.20", "ask": "53.30", "open": "53.00", "high": "53.40", "low": "52.90", "close": "53.40", "average": "53.2033", "volume": "72594", "turnover": "3862240.7", "trades": "225" }, { "date": "2021-09-27", "bid": "52.80", "ask": "53.00", "open": "53.60", "high": "53.60", "low": "52.80", "close": "53.10", "average": "53.1963", "volume": "101987", "turnover": "5425332.4", "trades": "380" }, { "date": "2021-09-28", "bid": "52.90", "ask": "53.00", "open": "53.10", "high": "53.10", "low": "52.30", "close": "52.80", "average": "52.7061", "volume": "159129", "turnover": "8387322.8", "trades": "387" }, { "date": "2021-09-29", "bid": "52.80", "ask": "53.10", "open": "52.60", "high": "53.20", "low": "52.40", "close": "52.80", "average": "52.7761", "volume": "129356", "turnover": "6826954.8", "trades": "390" }, { "date": "2021-09-30", "bid": "52.60", "ask": "52.70", "open": "53.00", "high": "53.30", "low": "52.30", "close": "52.50", "average": "52.6353", "volume": "111258", "turnover": "5856094", "trades": "398" }, { "date": "2021-10-01", "bid": "52.80", "ask": "52.90", "open": "52.50", "high": "53.10", "low": "52.10", "close": "52.80", "average": "52.6157", "volume": "163795", "turnover": "8618193.4", "trades": "584" }, { "date": "2021-10-04", "bid": "47.30", "ask": "47.50", "open": "52.00", "high": "52.00", "low": "47.15", "close": "47.60", "average": "48.5939", "volume": "1243323", "turnover": "60410180.23", "trades": "3053" }, { "date": "2021-10-05", "bid": "44.95", "ask": "45.00", "open": "47.40", "high": "47.40", "low": "44.40", "close": "44.95", "average": "45.668", "volume": "984282", "turnover": "44945436.8", "trades": "2461" }, { "date": "2021-10-06", "bid": "43.95", "ask": "44.10", "open": "44.95", "high": "45.00", "low": "43.60", "close": "44.05", "average": "44.0587", "volume": "400426", "turnover": "17642233.1", "trades": "1210" }, { "date": "2021-10-07", "bid": "43.95", "ask": "44.10", "open": "44.50", "high": "44.80", "low": "43.50", "close": "43.95", "average": "43.949", "volume": "563159", "turnover": "24645626.09", "trades": "768" }, { "date": "2021-10-08", "bid": "44.00", "ask": "44.10", "open": "44.10", "high": "45.00", "low": "43.95", "close": "44.10", "average": "44.5547", "volume": "239649", "turnover": "10677482.5", "trades": "755" }, { "date": "2021-10-11", "bid": "45.20", "ask": "45.30", "open": "44.35", "high": "45.35", "low": "43.65", "close": "45.30", "average": "44.4905", "volume": "330362", "turnover": "14697308.45", "trades": "930" }, { "date": "2021-10-12", "bid": "44.45", "ask": "44.50", "open": "45.30", "high": "45.35", "low": "44.10", "close": "44.55", "average": "44.5836", "volume": "172392", "turnover": "7685864.05", "trades": "565" }, { "date": "2021-10-13", "bid": "45.00", "ask": "45.10", "open": "44.60", "high": "45.25", "low": "44.00", "close": "45.25", "average": "44.768", "volume": "152903", "turnover": "6845191.05", "trades": "427" }, { "date": "2021-10-14", "bid": "45.05", "ask": "45.20", "open": "45.25", "high": "45.60", "low": "44.75", "close": "45.20", "average": "45.1559", "volume": "270381", "turnover": "12209285.95", "trades": "658" }, { "date": "2021-10-15", "bid": "44.90", "ask": "45.05", "open": "45.15", "high": "45.30", "low": "44.75", "close": "44.95", "average": "44.9842", "volume": "152519", "turnover": "6860935.1", "trades": "425" }, { "date": "2021-10-18", "bid": "44.10", "ask": "44.25", "open": "44.55", "high": "44.75", "low": "44.05", "close": "44.15", "average": "44.2612", "volume": "121196", "turnover": "5364459.4", "trades": "436" }, { "date": "2021-10-19", "bid": "43.75", "ask": "43.80", "open": "44.10", "high": "44.35", "low": "43.45", "close": "43.80", "average": "43.7691", "volume": "298595", "turnover": "13069248.8", "trades": "804" }, { "date": "2021-10-20", "bid": "44.35", "ask": "44.50", "open": "43.80", "high": "44.70", "low": "43.70", "close": "44.55", "average": "44.3377", "volume": "355815", "turnover": "15777702.65", "trades": "957" }, { "date": "2021-10-21", "bid": "43.85", "ask": "44.00", "open": "44.80", "high": "44.80", "low": "43.75", "close": "44.05", "average": "43.9877", "volume": "255947", "turnover": "11258819.26", "trades": "750" }, { "date": "2021-10-22", "bid": "44.75", "ask": "44.85", "open": "44.05", "high": "45.05", "low": "43.80", "close": "44.95", "average": "44.347", "volume": "171446", "turnover": "7603123.75", "trades": "529" }, { "date": "2021-10-25", "bid": "43.95", "ask": "44.05", "open": "45.60", "high": "45.60", "low": "43.95", "close": "44.00", "average": "44.3901", "volume": "265914", "turnover": "11801743.7", "trades": "757" }, { "date": "2021-10-26", "bid": "43.85", "ask": "44.00", "open": "44.00", "high": "44.15", "low": "43.75", "close": "44.00", "average": "43.957", "volume": "184018", "turnover": "8088960.35", "trades": "612" }, { "date": "2021-10-27", "bid": "43.20", "ask": "43.25", "open": "43.95", "high": "44.00", "low": "43.10", "close": "43.20", "average": "43.4433", "volume": "205127", "turnover": "8908062.47", "trades": "601" }, { "date": "2021-10-28", "bid": "42.90", "ask": "43.00", "open": "43.15", "high": "43.50", "low": "42.75", "close": "42.85", "average": "43.064", "volume": "314009", "turnover": "13522469.25", "trades": "798" }, { "date": "2021-10-29", "bid": "42.70", "ask": "42.80", "open": "42.95", "high": "43.05", "low": "42.45", "close": "42.75", "average": "42.6929", "volume": "210163", "turnover": "8972465.05", "trades": "807" }, { "date": "2021-11-01", "bid": "43.00", "ask": "43.10", "open": "42.95", "high": "43.30", "low": "42.85", "close": "43.00", "average": "43.0141", "volume": "85840", "turnover": "3692333.15", "trades": "373" }, { "date": "2021-11-02", "bid": "43.00", "ask": "43.10", "open": "43.05", "high": "43.30", "low": "42.30", "close": "43.15", "average": "42.7628", "volume": "206062", "turnover": "8811779.4", "trades": "777" }, { "date": "2021-11-03", "bid": "43.75", "ask": "43.90", "open": "43.10", "high": "43.95", "low": "43.00", "close": "43.90", "average": "43.5917", "volume": "155552", "turnover": "6780777.4", "trades": "580" }, { "date": "2021-11-04", "bid": "43.00", "ask": "43.10", "open": "43.90", "high": "43.90", "low": "42.90", "close": "43.20", "average": "43.188", "volume": "260295", "turnover": "11241344.25", "trades": "574" }, { "date": "2021-11-05", "bid": "43.70", "ask": "43.85", "open": "43.20", "high": "43.80", "low": "42.85", "close": "43.80", "average": "43.3639", "volume": "79289", "turnover": "3438277.95", "trades": "307" }, { "date": "2021-11-08", "bid": "42.65", "ask": "42.70", "open": "44.10", "high": "44.10", "low": "42.60", "close": "42.60", "average": "42.9349", "volume": "135139", "turnover": "5802212.45", "trades": "524" }, { "date": "2021-11-09", "bid": "42.85", "ask": "42.95", "open": "42.75", "high": "43.05", "low": "42.55", "close": "42.95", "average": "42.8975", "volume": "77389", "turnover": "3319777.65", "trades": "328" }, { "date": "2021-11-10", "bid": "42.55", "ask": "42.70", "open": "43.00", "high": "43.00", "low": "42.40", "close": "42.50", "average": "42.7139", "volume": "140050", "turnover": "5983309.98", "trades": "494" }, { "date": "2021-11-11", "bid": "42.80", "ask": "42.95", "open": "42.90", "high": "43.00", "low": "42.50", "close": "43.00", "average": "42.7411", "volume": "460369", "turnover": "19674939.23", "trades": "977" }, { "date": "2021-11-12", "bid": "39.20", "ask": "39.35", "open": "41.30", "high": "41.30", "low": "38.30", "close": "39.20", "average": "39.5365", "volume": "1951648", "turnover": "77197504.12", "trades": "5095" }, { "date": "2021-11-15", "bid": "39.65", "ask": "39.80", "open": "40.00", "high": "40.25", "low": "38.85", "close": "39.65", "average": "39.8247", "volume": "1188738", "turnover": "47354086.96", "trades": "2428" }, { "date": "2021-11-16", "bid": "39.25", "ask": "39.30", "open": "39.10", "high": "39.75", "low": "38.35", "close": "39.10", "average": "39.2159", "volume": "710987", "turnover": "27882143.35", "trades": "1900" }, { "date": "2021-11-17", "bid": "39.70", "ask": "39.80", "open": "39.30", "high": "40.15", "low": "39.15", "close": "39.75", "average": "39.8973", "volume": "529657", "turnover": "21131899.75", "trades": "1589" }, { "date": "2021-11-18", "bid": "39.35", "ask": "39.40", "open": "39.80", "high": "40.15", "low": "39.30", "close": "39.50", "average": "39.7559", "volume": "434993", "turnover": "17295016.97", "trades": "1021" }, { "date": "2021-11-19", "bid": "39.75", "ask": "39.85", "open": "39.50", "high": "40.15", "low": "38.80", "close": "39.80", "average": "39.4645", "volume": "467545", "turnover": "18451854.68", "trades": "1217" }, { "date": "2021-11-22", "bid": "39.80", "ask": "39.90", "open": "40.10", "high": "40.75", "low": "39.35", "close": "39.90", "average": "39.9626", "volume": "733335", "turnover": "29307333.45", "trades": "1875" }, { "date": "2021-11-23", "bid": "39.90", "ask": "40.00", "open": "39.90", "high": "40.40", "low": "39.50", "close": "40.00", "average": "40.0194", "volume": "735355", "turnover": "29427879.84", "trades": "1030" }, { "date": "2021-11-24", "bid": "39.90", "ask": "40.00", "open": "40.05", "high": "40.35", "low": "39.05", "close": "39.95", "average": "39.8741", "volume": "553736", "turnover": "22082379.7", "trades": "1169" }, { "date": "2021-11-25", "bid": "39.85", "ask": "39.95", "open": "40.15", "high": "40.20", "low": "39.25", "close": "39.95", "average": "39.8145", "volume": "314438", "turnover": "12520240.28", "trades": "731" }, { "date": "2021-11-26", "bid": "38.40", "ask": "38.50", "open": "39.70", "high": "39.70", "low": "38.25", "close": "38.40", "average": "38.8786", "volume": "643904", "turnover": "25040448.69", "trades": "1372" }, { "date": "2021-11-29", "bid": "38.75", "ask": "38.85", "open": "38.60", "high": "38.80", "low": "38.05", "close": "38.70", "average": "38.4096", "volume": "273121", "turnover": "10490445", "trades": "1051" }, { "date": "2021-11-30", "bid": "39.40", "ask": "39.55", "open": "39.40", "high": "40.00", "low": "38.40", "close": "39.85", "average": "39.7064", "volume": "2036082", "turnover": "80843794.95", "trades": "1282" }, { "date": "2021-12-01", "bid": "39.60", "ask": "39.70", "open": "39.85", "high": "40.10", "low": "39.50", "close": "39.75", "average": "39.8221", "volume": "253002", "turnover": "10081299.86", "trades": "688" }, { "date": "2021-12-02", "bid": "40.25", "ask": "40.35", "open": "39.75", "high": "40.50", "low": "39.25", "close": "40.25", "average": "40.0969", "volume": "288294", "turnover": "11561906.75", "trades": "787" }, { "date": "2021-12-03", "bid": "39.85", "ask": "39.95", "open": "40.30", "high": "40.30", "low": "39.55", "close": "40.00", "average": "39.8459", "volume": "310662", "turnover": "12379881.98", "trades": "698" }, { "date": "2021-12-06", "bid": "39.60", "ask": "39.70", "open": "40.20", "high": "40.20", "low": "39.10", "close": "39.65", "average": "39.5502", "volume": "152644", "turnover": "6037902.5", "trades": "444" }, { "date": "2021-12-07", "bid": "39.45", "ask": "39.50", "open": "39.65", "high": "39.90", "low": "39.35", "close": "39.50", "average": "39.5889", "volume": "224207", "turnover": "8876816.3", "trades": "574" }, { "date": "2021-12-08", "bid": "38.95", "ask": "39.10", "open": "39.50", "high": "39.75", "low": "38.65", "close": "38.90", "average": "39.0671", "volume": "483402", "turnover": "18885464.13", "trades": "770" }, { "date": "2021-12-09", "bid": "39.65", "ask": "39.80", "open": "39.00", "high": "40.10", "low": "39.00", "close": "39.85", "average": "39.5708", "volume": "1692061", "turnover": "62672492.6", "trades": "1203" }, { "date": "2021-12-10", "bid": "41.60", "ask": "41.65", "open": "40.00", "high": "41.80", "low": "39.95", "close": "41.60", "average": "41.0044", "volume": "922602", "turnover": "37797742.34", "trades": "1549" }, { "date": "2021-12-13", "bid": "41.35", "ask": "41.45", "open": "42.05", "high": "42.20", "low": "41.00", "close": "41.40", "average": "41.5292", "volume": "374600", "turnover": "15558274.51", "trades": "750" }, { "date": "2021-12-14", "bid": "41.80", "ask": "41.85", "open": "41.90", "high": "41.90", "low": "40.65", "close": "41.85", "average": "41.2358", "volume": "361100", "turnover": "14890239.95", "trades": "801" }, { "date": "2021-12-15", "bid": "40.15", "ask": "40.25", "open": "41.90", "high": "41.90", "low": "39.90", "close": "40.20", "average": "40.6746", "volume": "228015", "turnover": "9274410.15", "trades": "571" }, { "date": "2021-12-16", "bid": "39.70", "ask": "39.80", "open": "40.30", "high": "40.45", "low": "39.50", "close": "39.70", "average": "39.9674", "volume": "227512", "turnover": "9092818.55", "trades": "673" }, { "date": "2021-12-17", "bid": "40.65", "ask": "40.75", "open": "40.05", "high": "40.80", "low": "39.50", "close": "40.75", "average": "40.1884", "volume": "205427", "turnover": "8257115.85", "trades": "527" }, { "date": "2021-12-20", "bid": "40.00", "ask": "40.10", "open": "40.80", "high": "41.00", "low": "39.60", "close": "40.05", "average": "40.1065", "volume": "339341", "turnover": "13609870.85", "trades": "667" }, { "date": "2021-12-21", "bid": "39.65", "ask": "39.70", "open": "40.20", "high": "40.35", "low": "39.60", "close": "39.65", "average": "39.8376", "volume": "236884", "turnover": "9436911.05", "trades": "622" }, { "date": "2021-12-22", "bid": "39.35", "ask": "39.50", "open": "39.70", "high": "39.90", "low": "39.30", "close": "39.35", "average": "39.5381", "volume": "156217", "turnover": "6176475.9", "trades": "458" }, { "date": "2021-12-23", "bid": "40.30", "ask": "40.35", "open": "39.55", "high": "40.55", "low": "39.55", "close": "40.25", "average": "40.1669", "volume": "340725", "turnover": "13685919.13", "trades": "704" }, { "date": "2021-12-27", "bid": "41.60", "ask": "41.65", "open": "40.35", "high": "41.65", "low": "40.25", "close": "41.65", "average": "41.0163", "volume": "423963", "turnover": "17389959.35", "trades": "773" }, { "date": "2021-12-28", "bid": "41.10", "ask": "41.20", "open": "41.70", "high": "41.85", "low": "41.10", "close": "41.10", "average": "41.4002", "volume": "307767", "turnover": "12742147.84", "trades": "663" }, { "date": "2021-12-29", "bid": "41.00", "ask": "41.10", "open": "41.10", "high": "41.60", "low": "40.95", "close": "41.10", "average": "41.1332", "volume": "520938", "turnover": "21427927.17", "trades": "940" }, { "date": "2021-12-30", "bid": "41.05", "ask": "41.10", "open": "41.05", "high": "41.30", "low": "40.00", "close": "41.00", "average": "40.775", "volume": "962237", "turnover": "39237950.44", "trades": "1054" }, { "date": "2022-01-03", "bid": "42.25", "ask": "42.40", "open": "41.05", "high": "42.55", "low": "41.05", "close": "42.20", "average": "42.124", "volume": "353366", "turnover": "14886441.35", "trades": "667" }, { "date": "2022-01-04", "bid": "42.15", "ask": "42.25", "open": "42.20", "high": "43.15", "low": "42.10", "close": "42.25", "average": "42.4924", "volume": "238674", "turnover": "10143327.88", "trades": "573" }, { "date": "2022-01-05", "bid": "42.35", "ask": "42.40", "open": "42.35", "high": "42.55", "low": "41.75", "close": "42.30", "average": "42.0729", "volume": "102983", "turnover": "4335540.7", "trades": "290" }, { "date": "2022-01-07", "bid": "40.95", "ask": "41.05", "open": "42.30", "high": "42.30", "low": "40.90", "close": "41.05", "average": "41.2508", "volume": "361377", "turnover": "14907240.55", "trades": "816" }, { "date": "2022-01-10", "bid": "40.45", "ask": "40.60", "open": "41.25", "high": "41.40", "low": "40.30", "close": "40.45", "average": "40.769", "volume": "292005", "turnover": "11904762.05", "trades": "577" }, { "date": "2022-01-11", "bid": "40.25", "ask": "40.35", "open": "41.00", "high": "41.05", "low": "40.05", "close": "40.25", "average": "40.464", "volume": "181094", "turnover": "7328279.25", "trades": "591" }, { "date": "2022-01-12", "bid": "40.60", "ask": "40.70", "open": "40.25", "high": "41.10", "low": "40.00", "close": "40.70", "average": "40.5512", "volume": "442900", "turnover": "17959829.68", "trades": "1303" }, { "date": "2022-01-13", "bid": "41.35", "ask": "41.40", "open": "40.70", "high": "41.55", "low": "40.45", "close": "41.50", "average": "41.2337", "volume": "229289", "turnover": "9454582.05", "trades": "545" }, { "date": "2022-01-14", "bid": "40.70", "ask": "40.85", "open": "41.50", "high": "41.50", "low": "40.55", "close": "41.00", "average": "40.9111", "volume": "116269", "turnover": "4756691.15", "trades": "386" }, { "date": "2022-01-17", "bid": "39.60", "ask": "39.70", "open": "41.00", "high": "41.00", "low": "39.50", "close": "39.85", "average": "40.0579", "volume": "332680", "turnover": "13326455.3", "trades": "749" }, { "date": "2022-01-18", "bid": "39.75", "ask": "39.85", "open": "39.85", "high": "39.90", "low": "38.60", "close": "39.70", "average": "39.3107", "volume": "354787", "turnover": "13946835.35", "trades": "797" }, { "date": "2022-01-19", "bid": "39.30", "ask": "39.40", "open": "39.40", "high": "39.80", "low": "39.10", "close": "39.40", "average": "39.4501", "volume": "162212", "turnover": "6399278.35", "trades": "491" }, { "date": "2022-01-20", "bid": "39.10", "ask": "39.15", "open": "39.80", "high": "39.80", "low": "39.00", "close": "39.15", "average": "39.2586", "volume": "148343", "turnover": "5823735", "trades": "459" }, { "date": "2022-01-21", "bid": "39.00", "ask": "39.10", "open": "39.00", "high": "39.25", "low": "38.45", "close": "38.95", "average": "38.8533", "volume": "240899", "turnover": "9359725.94", "trades": "644" }, { "date": "2022-01-24", "bid": "38.30", "ask": "38.40", "open": "39.35", "high": "39.35", "low": "37.45", "close": "38.30", "average": "38.0964", "volume": "586680", "turnover": "22350419.55", "trades": "790" }, { "date": "2022-01-25", "bid": "38.45", "ask": "38.55", "open": "38.25", "high": "39.00", "low": "38.15", "close": "38.40", "average": "38.566", "volume": "159274", "turnover": "6142556.3", "trades": "445" }, { "date": "2022-01-26", "bid": "39.15", "ask": "39.25", "open": "38.40", "high": "39.40", "low": "38.40", "close": "39.15", "average": "38.9651", "volume": "163236", "turnover": "6360508.3", "trades": "405" }, { "date": "2022-01-27", "bid": "39.45", "ask": "39.55", "open": "39.15", "high": "39.70", "low": "38.95", "close": "39.55", "average": "39.4564", "volume": "142588", "turnover": "5626005.2", "trades": "424" }, { "date": "2022-01-28", "bid": "39.00", "ask": "39.15", "open": "39.95", "high": "39.95", "low": "38.75", "close": "39.20", "average": "39.1372", "volume": "135753", "turnover": "5312924.43", "trades": "359" }, { "date": "2022-01-31", "bid": "38.75", "ask": "38.85", "open": "39.20", "high": "39.40", "low": "38.40", "close": "38.70", "average": "38.7889", "volume": "116257", "turnover": "4509481.9", "trades": "378" }, { "date": "2022-02-01", "bid": "38.25", "ask": "38.40", "open": "38.95", "high": "38.95", "low": "38.20", "close": "38.40", "average": "38.4847", "volume": "380155", "turnover": "14630147.85", "trades": "1004" }, { "date": "2022-02-02", "bid": "38.10", "ask": "38.20", "open": "38.50", "high": "38.75", "low": "38.10", "close": "38.20", "average": "38.4041", "volume": "215671", "turnover": "8282661.1", "trades": "599" }, { "date": "2022-02-03", "bid": "37.85", "ask": "38.00", "open": "38.30", "high": "38.40", "low": "37.50", "close": "38.05", "average": "37.7691", "volume": "282212", "turnover": "10658903.4", "trades": "702" }, { "date": "2022-02-04", "bid": "37.65", "ask": "37.80", "open": "38.20", "high": "38.20", "low": "37.50", "close": "37.60", "average": "37.6554", "volume": "181598", "turnover": "6838146.4", "trades": "433" }, { "date": "2022-02-07", "bid": "37.95", "ask": "38.10", "open": "37.60", "high": "38.15", "low": "37.50", "close": "38.15", "average": "37.7043", "volume": "152155", "turnover": "5736891.15", "trades": "396" }, { "date": "2022-02-08", "bid": "38.10", "ask": "38.20", "open": "38.15", "high": "38.45", "low": "37.85", "close": "38.15", "average": "38.0692", "volume": "117328", "turnover": "4466500.09", "trades": "370" }, { "date": "2022-02-09", "bid": "37.85", "ask": "37.95", "open": "38.50", "high": "38.60", "low": "37.80", "close": "37.80", "average": "38.168", "volume": "152370", "turnover": "5815652.65", "trades": "387" }, { "date": "2022-02-10", "bid": "37.25", "ask": "37.35", "open": "37.95", "high": "38.05", "low": "37.15", "close": "37.20", "average": "37.4734", "volume": "280906", "turnover": "10526622.69", "trades": "917" }, { "date": "2022-02-11", "bid": "39.35", "ask": "39.40", "open": "38.00", "high": "39.50", "low": "37.45", "close": "39.50", "average": "38.6267", "volume": "761386", "turnover": "29408452.9", "trades": "1701" }, { "date": "2022-02-14", "bid": "39.55", "ask": "39.70", "open": "38.20", "high": "40.45", "low": "38.20", "close": "39.55", "average": "39.4036", "volume": "394109", "turnover": "15529295.4", "trades": "832" }, { "date": "2022-02-15", "bid": "38.00", "ask": "38.10", "open": "39.40", "high": "39.50", "low": "37.45", "close": "37.95", "average": "38.2998", "volume": "1180286", "turnover": "45204967.11", "trades": "2151" }, { "date": "2022-02-16", "bid": "37.35", "ask": "37.45", "open": "38.00", "high": "38.30", "low": "36.90", "close": "37.30", "average": "37.4367", "volume": "4148486", "turnover": "143794995.04", "trades": "1252" }, { "date": "2022-02-17", "bid": "37.10", "ask": "37.20", "open": "37.35", "high": "37.85", "low": "37.05", "close": "37.20", "average": "37.3871", "volume": "298599", "turnover": "11163387.75", "trades": "780" }, { "date": "2022-02-18", "bid": "35.90", "ask": "35.95", "open": "37.10", "high": "37.20", "low": "35.70", "close": "35.80", "average": "36.3404", "volume": "323187", "turnover": "11745572.8", "trades": "775" }, { "date": "2022-02-21", "bid": "34.00", "ask": "34.10", "open": "35.95", "high": "36.25", "low": "33.85", "close": "33.85", "average": "34.6155", "volume": "593394", "turnover": "20540317.01", "trades": "958" }, { "date": "2022-02-22", "bid": "33.70", "ask": "33.80", "open": "34.00", "high": "34.55", "low": "33.45", "close": "33.70", "average": "33.953", "volume": "260110", "turnover": "8832247.02", "trades": "626" }, { "date": "2022-02-23", "bid": "34.00", "ask": "34.10", "open": "33.70", "high": "34.25", "low": "33.70", "close": "34.10", "average": "34.0075", "volume": "280353", "turnover": "9534118.14", "trades": "611" }, { "date": "2022-02-24", "bid": "33.45", "ask": "33.50", "open": "33.90", "high": "33.90", "low": "32.60", "close": "33.35", "average": "33.2407", "volume": "527916", "turnover": "17548118.6", "trades": "922" }, { "date": "2022-02-25", "bid": "33.75", "ask": "33.80", "open": "33.75", "high": "33.90", "low": "33.00", "close": "33.90", "average": "33.3752", "volume": "398815", "turnover": "13310240.36", "trades": "773" }, { "date": "2022-02-28", "bid": "34.30", "ask": "34.35", "open": "33.35", "high": "34.55", "low": "33.35", "close": "34.45", "average": "33.9687", "volume": "268390", "turnover": "9116885.52", "trades": "558" }, { "date": "2022-03-01", "bid": "33.85", "ask": "33.90", "open": "34.45", "high": "34.45", "low": "33.60", "close": "33.75", "average": "33.9333", "volume": "353919", "turnover": "12009754.36", "trades": "660" }, { "date": "2022-03-02", "bid": "33.20", "ask": "33.30", "open": "33.80", "high": "34.00", "low": "33.00", "close": "33.20", "average": "33.3371", "volume": "356132", "turnover": "11872269.05", "trades": "673" }, { "date": "2022-03-03", "bid": "34.10", "ask": "34.25", "open": "33.60", "high": "34.40", "low": "33.00", "close": "34.30", "average": "33.8463", "volume": "901787", "turnover": "30522592.09", "trades": "759" }, { "date": "2022-03-04", "bid": "34.00", "ask": "34.15", "open": "33.70", "high": "34.25", "low": "33.70", "close": "34.00", "average": "33.9996", "volume": "436042", "turnover": "14825356.92", "trades": "849" }, { "date": "2022-03-07", "bid": "32.90", "ask": "33.05", "open": "33.50", "high": "33.80", "low": "32.40", "close": "32.80", "average": "33.055", "volume": "478516", "turnover": "15817362.65", "trades": "669" }, { "date": "2022-03-08", "bid": "32.60", "ask": "32.70", "open": "32.50", "high": "33.40", "low": "32.35", "close": "32.65", "average": "32.646", "volume": "304554", "turnover": "9942549.65", "trades": "608" }, { "date": "2022-03-09", "bid": "32.80", "ask": "33.00", "open": "32.80", "high": "33.50", "low": "32.50", "close": "32.80", "average": "32.7787", "volume": "331710", "turnover": "10872703.83", "trades": "625" }, { "date": "2022-03-10", "bid": "32.90", "ask": "33.05", "open": "32.80", "high": "33.60", "low": "32.70", "close": "32.80", "average": "33.0872", "volume": "228483", "turnover": "7559000.48", "trades": "396" }, { "date": "2022-03-11", "bid": "33.80", "ask": "33.90", "open": "32.70", "high": "34.20", "low": "32.70", "close": "34.00", "average": "33.7406", "volume": "210656", "turnover": "7107558.05", "trades": "410" }, { "date": "2022-03-14", "bid": "34.15", "ask": "34.20", "open": "34.50", "high": "35.15", "low": "33.95", "close": "34.20", "average": "34.488", "volume": "290147", "turnover": "10005633.03", "trades": "523" }, { "date": "2022-03-15", "bid": "33.15", "ask": "33.30", "open": "33.30", "high": "34.00", "low": "32.95", "close": "33.20", "average": "33.40", "volume": "199015", "turnover": "6647095.25", "trades": "439" }, { "date": "2022-03-16", "bid": "34.00", "ask": "34.15", "open": "33.20", "high": "34.10", "low": "33.20", "close": "34.05", "average": "33.6705", "volume": "207705", "turnover": "6993524.45", "trades": "448" }, { "date": "2022-03-17", "bid": "34.15", "ask": "34.30", "open": "34.65", "high": "35.05", "low": "34.00", "close": "34.25", "average": "34.6175", "volume": "445493", "turnover": "15422827.8", "trades": "442" }, { "date": "2022-03-18", "bid": "34.75", "ask": "34.90", "open": "34.05", "high": "34.95", "low": "34.05", "close": "34.95", "average": "34.6301", "volume": "143930", "turnover": "4984811.41", "trades": "725" }, { "date": "2022-03-21", "bid": "35.10", "ask": "35.20", "open": "35.40", "high": "35.40", "low": "34.50", "close": "35.10", "average": "34.9157", "volume": "169004", "turnover": "5900887.9", "trades": "386" }, { "date": "2022-03-22", "bid": "35.70", "ask": "35.75", "open": "35.10", "high": "35.90", "low": "35.05", "close": "35.85", "average": "35.5841", "volume": "196634", "turnover": "6997179.3", "trades": "475" }, { "date": "2022-03-23", "bid": "35.15", "ask": "35.20", "open": "36.00", "high": "36.15", "low": "35.00", "close": "35.30", "average": "35.4411", "volume": "135011", "turnover": "4784894.9", "trades": "289" }, { "date": "2022-03-24", "bid": "35.35", "ask": "35.40", "open": "35.40", "high": "35.45", "low": "35.05", "close": "35.35", "average": "35.2894", "volume": "80210", "turnover": "2830563.7", "trades": "230" }, { "date": "2022-03-25", "bid": "35.20", "ask": "35.35", "open": "35.45", "high": "35.75", "low": "35.05", "close": "35.25", "average": "35.2855", "volume": "107451", "turnover": "3791458.7", "trades": "284" }, { "date": "2022-03-28", "bid": "35.35", "ask": "35.45", "open": "35.75", "high": "36.30", "low": "35.15", "close": "35.45", "average": "35.6348", "volume": "223983", "turnover": "7981596.35", "trades": "469" }, { "date": "2022-03-29", "bid": "36.15", "ask": "36.30", "open": "35.55", "high": "36.25", "low": "35.45", "close": "36.15", "average": "35.8921", "volume": "232005", "turnover": "8327141.7", "trades": "565" }, { "date": "2022-03-30", "bid": "35.85", "ask": "36.00", "open": "36.45", "high": "36.50", "low": "35.80", "close": "36.05", "average": "36.0538", "volume": "123825", "turnover": "4464365.2", "trades": "317" }, { "date": "2022-03-31", "bid": "35.55", "ask": "35.65", "open": "36.05", "high": "36.20", "low": "35.50", "close": "35.65", "average": "35.7031", "volume": "121982", "turnover": "4355193.25", "trades": "308" }, { "date": "2022-04-01", "bid": "35.86", "ask": "35.94", "open": "35.92", "high": "35.94", "low": "35.56", "close": "35.72", "average": "35.7504", "volume": "121289", "turnover": "4336135.32", "trades": "383" }, { "date": "2022-04-04", "bid": "35.66", "ask": "35.88", "open": "36.00", "high": "36.04", "low": "35.50", "close": "35.72", "average": "35.7186", "volume": "216293", "turnover": "7725684.42", "trades": "462" }, { "date": "2022-04-05", "bid": "35.60", "ask": "35.74", "open": "36.00", "high": "36.32", "low": "35.56", "close": "35.62", "average": "35.9184", "volume": "163109", "turnover": "5858608.24", "trades": "468" }, { "date": "2022-04-06", "bid": "35.20", "ask": "35.28", "open": "35.62", "high": "35.62", "low": "35.08", "close": "35.10", "average": "35.2646", "volume": "200470", "turnover": "7069943.7", "trades": "459" }, { "date": "2022-04-07", "bid": "35.00", "ask": "35.06", "open": "35.38", "high": "35.38", "low": "34.50", "close": "35.00", "average": "34.9475", "volume": "273701", "turnover": "9565167.82", "trades": "696" }, { "date": "2022-04-08", "bid": "35.28", "ask": "35.44", "open": "35.00", "high": "35.44", "low": "34.84", "close": "35.36", "average": "35.1944", "volume": "172998", "turnover": "6088608.73", "trades": "533" }, { "date": "2022-04-11", "bid": "34.70", "ask": "34.84", "open": "35.36", "high": "35.38", "low": "34.62", "close": "34.78", "average": "34.8942", "volume": "81683", "turnover": "2850261.76", "trades": "296" }, { "date": "2022-04-12", "bid": "34.96", "ask": "35.00", "open": "34.78", "high": "35.26", "low": "34.12", "close": "34.96", "average": "34.7437", "volume": "425869", "turnover": "14796313.2", "trades": "631" }, { "date": "2022-04-13", "bid": "35.16", "ask": "35.26", "open": "35.28", "high": "35.50", "low": "34.60", "close": "35.12", "average": "34.9297", "volume": "459154", "turnover": "16038094.76", "trades": "725" }, { "date": "2022-04-14", "bid": "35.00", "ask": "35.12", "open": "35.12", "high": "35.76", "low": "34.80", "close": "35.00", "average": "35.0326", "volume": "176859", "turnover": "6195840.08", "trades": "275" }, { "date": "2022-04-19", "bid": "38.06", "ask": "38.12", "open": "35.00", "high": "38.24", "low": "34.60", "close": "38.00", "average": "36.7445", "volume": "830157", "turnover": "30499342.16", "trades": "1761" }, { "date": "2022-04-20", "bid": "37.14", "ask": "37.24", "open": "38.02", "high": "38.02", "low": "35.06", "close": "37.08", "average": "36.7451", "volume": "722400", "turnover": "26547513.71", "trades": "1649" }, { "date": "2022-04-21", "bid": "37.80", "ask": "37.90", "open": "37.08", "high": "37.96", "low": "36.78", "close": "37.80", "average": "37.4078", "volume": "312628", "turnover": "11694957.67", "trades": "944" }, { "date": "2022-04-22", "bid": "39.00", "ask": "39.04", "open": "37.92", "high": "39.20", "low": "37.78", "close": "39.12", "average": "38.6173", "volume": "285425", "turnover": "11022337.74", "trades": "759" }, { "date": "2022-04-25", "bid": "39.00", "ask": "39.04", "open": "39.12", "high": "39.42", "low": "37.70", "close": "39.00", "average": "38.7591", "volume": "363363", "turnover": "14083732.52", "trades": "882" }, { "date": "2022-04-26", "bid": "39.04", "ask": "39.10", "open": "39.00", "high": "39.50", "low": "38.82", "close": "39.00", "average": "39.1143", "volume": "318248", "turnover": "12448210.48", "trades": "801" }, { "date": "2022-04-27", "bid": "38.42", "ask": "38.46", "open": "38.98", "high": "39.36", "low": "38.32", "close": "38.38", "average": "38.8528", "volume": "338305", "turnover": "13144102.46", "trades": "830" }, { "date": "2022-04-28", "bid": "38.12", "ask": "38.18", "open": "38.40", "high": "38.64", "low": "37.98", "close": "38.08", "average": "38.1441", "volume": "227420", "turnover": "8674726.86", "trades": "564" }, { "date": "2022-04-29", "bid": "38.60", "ask": "38.68", "open": "38.08", "high": "38.96", "low": "38.00", "close": "38.68", "average": "38.299", "volume": "246345", "turnover": "9434729.44", "trades": "690" }, { "date": "2022-05-02", "bid": "39.62", "ask": "39.72", "open": "39.06", "high": "39.80", "low": "38.00", "close": "39.60", "average": "39.008", "volume": "555808", "turnover": "21680673.88", "trades": "1510" }, { "date": "2022-05-03", "bid": "41.02", "ask": "41.14", "open": "39.72", "high": "41.26", "low": "39.34", "close": "41.00", "average": "40.7253", "volume": "625707", "turnover": "25481555.22", "trades": "1931" }, { "date": "2022-05-04", "bid": "41.64", "ask": "41.78", "open": "40.98", "high": "42.42", "low": "40.02", "close": "41.68", "average": "41.6306", "volume": "962435", "turnover": "40067479.29", "trades": "1928" }, { "date": "2022-05-05", "bid": "43.08", "ask": "43.14", "open": "41.86", "high": "43.40", "low": "41.74", "close": "43.00", "average": "42.9025", "volume": "555959", "turnover": "23851966.2", "trades": "1492" }, { "date": "2022-05-06", "bid": "41.00", "ask": "41.06", "open": "43.00", "high": "43.00", "low": "41.00", "close": "41.00", "average": "41.643", "volume": "729101", "turnover": "30361949.2", "trades": "1147" }, { "date": "2022-05-09", "bid": "40.76", "ask": "40.88", "open": "41.00", "high": "41.36", "low": "40.28", "close": "40.90", "average": "40.7911", "volume": "393566", "turnover": "16053966.16", "trades": "968" }, { "date": "2022-05-10", "bid": "40.80", "ask": "40.90", "open": "40.90", "high": "41.68", "low": "40.80", "close": "40.80", "average": "41.047", "volume": "229729", "turnover": "9429646.64", "trades": "629" }, { "date": "2022-05-11", "bid": "42.60", "ask": "42.68", "open": "41.12", "high": "42.80", "low": "40.94", "close": "42.72", "average": "42.1274", "volume": "287653", "turnover": "12117943.38", "trades": "1063" }, { "date": "2022-05-12", "bid": "41.84", "ask": "41.96", "open": "42.60", "high": "42.60", "low": "41.82", "close": "41.96", "average": "42.2019", "volume": "211100", "turnover": "8908819.34", "trades": "688" }, { "date": "2022-05-13", "bid": "41.10", "ask": "41.14", "open": "41.62", "high": "42.32", "low": "40.94", "close": "41.08", "average": "41.6154", "volume": "128014", "turnover": "5327281.92", "trades": "477" }, { "date": "2022-05-16", "bid": "40.90", "ask": "40.98", "open": "41.08", "high": "41.30", "low": "40.74", "close": "40.98", "average": "41.0037", "volume": "242431", "turnover": "9940515.19", "trades": "1024" }, { "date": "2022-05-17", "bid": "40.66", "ask": "40.70", "open": "41.00", "high": "41.72", "low": "40.64", "close": "40.66", "average": "41.2882", "volume": "192506", "turnover": "7948221.96", "trades": "624" }, { "date": "2022-05-18", "bid": "39.16", "ask": "39.22", "open": "40.66", "high": "40.80", "low": "39.06", "close": "39.06", "average": "39.8213", "volume": "266185", "turnover": "10599838.72", "trades": "807" }, { "date": "2022-05-19", "bid": "39.04", "ask": "39.12", "open": "39.06", "high": "39.44", "low": "38.48", "close": "39.02", "average": "39.0366", "volume": "172195", "turnover": "6721911.18", "trades": "734" }, { "date": "2022-05-20", "bid": "39.16", "ask": "39.22", "open": "39.12", "high": "39.52", "low": "39.10", "close": "39.10", "average": "39.2798", "volume": "58751", "turnover": "2307729.96", "trades": "251" }, { "date": "2022-05-23", "bid": "38.60", "ask": "38.66", "open": "39.22", "high": "40.10", "low": "38.50", "close": "38.60", "average": "38.8903", "volume": "145853", "turnover": "5672273.48", "trades": "507" }, { "date": "2022-05-24", "bid": "39.00", "ask": "39.06", "open": "38.52", "high": "39.48", "low": "38.50", "close": "39.00", "average": "38.9393", "volume": "184770", "turnover": "7194832.12", "trades": "643" }, { "date": "2022-05-25", "bid": "39.20", "ask": "39.38", "open": "39.00", "high": "39.60", "low": "39.00", "close": "39.12", "average": "39.303", "volume": "39898", "turnover": "1568111.74", "trades": "143" }, { "date": "2022-05-27", "bid": "39.22", "ask": "39.38", "open": "41.00", "high": "41.00", "low": "38.78", "close": "39.32", "average": "39.3373", "volume": "134286", "turnover": "5282452.08", "trades": "509" }, { "date": "2022-05-30", "bid": "42.00", "ask": "42.10", "open": "42.20", "high": "42.50", "low": "41.26", "close": "41.94", "average": "41.955", "volume": "342209", "turnover": "14357374.14", "trades": "1233" }, { "date": "2022-05-31", "bid": "41.50", "ask": "41.68", "open": "42.10", "high": "42.10", "low": "41.02", "close": "41.48", "average": "41.5596", "volume": "185647", "turnover": "7715966.63", "trades": "557" }, { "date": "2022-06-01", "bid": "40.38", "ask": "40.58", "open": "41.60", "high": "41.68", "low": "40.22", "close": "40.38", "average": "40.7956", "volume": "141316", "turnover": "5765065.6", "trades": "468" }, { "date": "2022-06-02", "bid": "40.64", "ask": "40.80", "open": "40.38", "high": "40.80", "low": "40.04", "close": "40.80", "average": "40.4092", "volume": "69822", "turnover": "2821449.74", "trades": "272" }, { "date": "2022-06-03", "bid": "40.82", "ask": "40.92", "open": "41.00", "high": "41.38", "low": "40.68", "close": "41.00", "average": "41.0683", "volume": "91506", "turnover": "3757993.32", "trades": "331" }, { "date": "2022-06-07", "bid": "40.80", "ask": "40.92", "open": "41.82", "high": "41.82", "low": "40.48", "close": "41.00", "average": "40.8294", "volume": "76433", "turnover": "3120075.2", "trades": "379" }, { "date": "2022-06-08", "bid": "41.24", "ask": "41.40", "open": "41.44", "high": "41.44", "low": "41.00", "close": "41.06", "average": "41.087", "volume": "137518", "turnover": "5650205.88", "trades": "398" }, { "date": "2022-06-09", "bid": "40.80", "ask": "40.90", "open": "40.60", "high": "41.54", "low": "40.60", "close": "40.88", "average": "41.0488", "volume": "411338", "turnover": "17198828.57", "trades": "401" }, { "date": "2022-06-10", "bid": "40.14", "ask": "40.24", "open": "40.80", "high": "40.80", "low": "39.84", "close": "40.22", "average": "40.2144", "volume": "80063", "turnover": "3219686.76", "trades": "421" }, { "date": "2022-06-13", "bid": "37.56", "ask": "37.64", "open": "40.14", "high": "40.14", "low": "37.20", "close": "37.54", "average": "37.9414", "volume": "487268", "turnover": "18487687.23", "trades": "1301" }, { "date": "2022-06-14", "bid": "36.12", "ask": "36.32", "open": "37.56", "high": "37.78", "low": "35.76", "close": "36.26", "average": "36.3522", "volume": "281745", "turnover": "10242047.88", "trades": "682" }, { "date": "2022-06-15", "bid": "36.54", "ask": "36.62", "open": "36.32", "high": "36.72", "low": "35.72", "close": "36.56", "average": "36.1756", "volume": "168469", "turnover": "6094432.79", "trades": "432" }, { "date": "2022-06-16", "bid": "35.90", "ask": "36.08", "open": "36.56", "high": "36.78", "low": "35.50", "close": "35.88", "average": "35.797", "volume": "130593", "turnover": "4674837.22", "trades": "357" }, { "date": "2022-06-17", "bid": "36.80", "ask": "36.98", "open": "35.50", "high": "36.94", "low": "35.50", "close": "36.94", "average": "36.6732", "volume": "105943", "turnover": "3885269.12", "trades": "261" }, { "date": "2022-06-20", "bid": "36.66", "ask": "36.86", "open": "36.94", "high": "37.36", "low": "36.30", "close": "36.88", "average": "36.805", "volume": "56539", "turnover": "2080920.3", "trades": "212" }, { "date": "2022-06-21", "bid": "36.22", "ask": "36.40", "open": "37.00", "high": "37.46", "low": "36.34", "close": "36.42", "average": "36.7906", "volume": "72052", "turnover": "2650835.04", "trades": "239" }, { "date": "2022-06-22", "bid": "35.56", "ask": "35.72", "open": "36.00", "high": "36.00", "low": "35.04", "close": "35.58", "average": "35.5364", "volume": "104181", "turnover": "3702218.6", "trades": "305" }, { "date": "2022-06-23", "bid": "35.38", "ask": "35.58", "open": "35.72", "high": "36.12", "low": "35.06", "close": "35.56", "average": "35.643", "volume": "84880", "turnover": "3024845.96", "trades": "291" }, { "date": "2022-06-27", "bid": "36.40", "ask": "36.56", "open": "36.00", "high": "36.92", "low": "35.82", "close": "36.64", "average": "36.513", "volume": "117357", "turnover": "4285373.11", "trades": "461" }, { "date": "2022-06-28", "bid": "37.22", "ask": "37.50", "open": "36.92", "high": "37.50", "low": "36.46", "close": "37.22", "average": "36.8697", "volume": "58430", "turnover": "2154295.08", "trades": "252" }, { "date": "2022-06-29", "bid": "36.70", "ask": "36.82", "open": "37.70", "high": "37.70", "low": "36.54", "close": "37.10", "average": "36.9741", "volume": "56393", "turnover": "2085082.28", "trades": "195" }, { "date": "2022-06-30", "bid": "36.58", "ask": "36.78", "open": "36.10", "high": "36.72", "low": "36.10", "close": "36.50", "average": "36.4615", "volume": "63723", "turnover": "2323382.29", "trades": "245" }, { "date": "2022-07-01", "bid": "36.44", "ask": "36.60", "open": "36.82", "high": "37.06", "low": "36.30", "close": "36.86", "average": "36.6773", "volume": "39557", "turnover": "1450881.34", "trades": "229" }, { "date": "2022-07-04", "bid": "36.62", "ask": "36.74", "open": "36.86", "high": "37.16", "low": "36.48", "close": "36.68", "average": "36.732", "volume": "53799", "turnover": "1976124.67", "trades": "198" }, { "date": "2022-07-05", "bid": "36.42", "ask": "36.66", "open": "36.44", "high": "37.22", "low": "36.16", "close": "36.48", "average": "36.5289", "volume": "42931", "turnover": "1568204.88", "trades": "241" }, { "date": "2022-07-06", "bid": "36.48", "ask": "36.64", "open": "37.00", "high": "37.00", "low": "36.46", "close": "36.50", "average": "36.5819", "volume": "46898", "turnover": "1716001.4", "trades": "175" }, { "date": "2022-07-07", "bid": "36.30", "ask": "36.50", "open": "36.50", "high": "36.78", "low": "35.80", "close": "36.30", "average": "36.2851", "volume": "77154", "turnover": "2799549.26", "trades": "283" }, { "date": "2022-07-08", "bid": "37.00", "ask": "37.12", "open": "36.70", "high": "37.20", "low": "36.46", "close": "37.12", "average": "36.8086", "volume": "68209", "turnover": "2510674.79", "trades": "245" }, { "date": "2022-07-11", "bid": "36.86", "ask": "36.90", "open": "37.10", "high": "37.66", "low": "36.70", "close": "37.16", "average": "37.2617", "volume": "59269", "turnover": "2208463.9", "trades": "270" }, { "date": "2022-07-12", "bid": "37.20", "ask": "37.44", "open": "37.04", "high": "37.50", "low": "36.72", "close": "37.50", "average": "37.0731", "volume": "43425", "turnover": "1609897.96", "trades": "226" }, { "date": "2022-07-13", "bid": "36.80", "ask": "37.30", "open": "36.52", "high": "37.40", "low": "36.52", "close": "37.00", "average": "36.899", "volume": "48665", "turnover": "1795687.66", "trades": "277" }, { "date": "2022-07-14", "bid": "36.00", "ask": "36.50", "open": "37.00", "high": "37.00", "low": "36.04", "close": "36.38", "average": "36.2925", "volume": "62636", "turnover": "2273214.84", "trades": "257" }, { "date": "2022-07-15", "bid": "36.74", "ask": "36.86", "open": "36.68", "high": "37.02", "low": "36.00", "close": "36.96", "average": "36.2765", "volume": "68661", "turnover": "2490778.6", "trades": "182" }, { "date": "2022-07-18", "bid": "36.74", "ask": "36.94", "open": "37.00", "high": "37.34", "low": "36.70", "close": "36.94", "average": "36.9976", "volume": "40833", "turnover": "1510720.4", "trades": "241" }, { "date": "2022-07-19", "bid": "36.76", "ask": "36.94", "open": "36.94", "high": "37.00", "low": "36.20", "close": "36.60", "average": "36.6888", "volume": "67839", "turnover": "2488931.86", "trades": "233" }, { "date": "2022-07-20", "bid": "36.26", "ask": "36.58", "open": "36.00", "high": "36.80", "low": "36.00", "close": "36.16", "average": "36.5493", "volume": "86147", "turnover": "3148616.64", "trades": "287" }, { "date": "2022-07-21", "bid": "36.44", "ask": "36.58", "open": "36.00", "high": "36.90", "low": "35.70", "close": "36.50", "average": "36.2573", "volume": "114255", "turnover": "4142581.08", "trades": "376" }, { "date": "2022-07-22", "bid": "37.24", "ask": "37.30", "open": "36.88", "high": "37.44", "low": "36.52", "close": "37.44", "average": "37.1421", "volume": "90369", "turnover": "3356491.9", "trades": "309" }, { "date": "2022-07-25", "bid": "37.28", "ask": "37.38", "open": "37.44", "high": "37.56", "low": "37.06", "close": "37.22", "average": "37.3027", "volume": "46893", "turnover": "1749237.48", "trades": "231" }, { "date": "2022-07-26", "bid": "36.70", "ask": "37.00", "open": "37.22", "high": "37.32", "low": "36.32", "close": "36.54", "average": "36.9684", "volume": "130537", "turnover": "4825748.7", "trades": "384" }, { "date": "2022-07-27", "bid": "36.88", "ask": "37.10", "open": "36.34", "high": "37.28", "low": "36.34", "close": "37.18", "average": "36.9721", "volume": "62936", "turnover": "2326886.04", "trades": "247" }, { "date": "2022-07-28", "bid": "37.28", "ask": "37.50", "open": "37.32", "high": "37.50", "low": "36.68", "close": "37.50", "average": "37.1113", "volume": "66809", "turnover": "2479366.94", "trades": "234" }, { "date": "2022-07-29", "bid": "37.50", "ask": "37.70", "open": "37.12", "high": "37.90", "low": "37.12", "close": "37.68", "average": "37.7074", "volume": "57452", "turnover": "2166356.59", "trades": "255" }, { "date": "2022-08-01", "bid": "37.24", "ask": "37.44", "open": "39.58", "high": "39.58", "low": "37.00", "close": "37.12", "average": "37.2935", "volume": "58562", "turnover": "2183984.38", "trades": "212" }, { "date": "2022-08-02", "bid": "36.74", "ask": "36.86", "open": "37.00", "high": "37.52", "low": "36.68", "close": "36.94", "average": "36.9146", "volume": "36441", "turnover": "1345221.3", "trades": "192" }, { "date": "2022-08-03", "bid": "37.92", "ask": "38.00", "open": "36.82", "high": "38.08", "low": "36.68", "close": "38.08", "average": "37.6785", "volume": "106503", "turnover": "4012875.14", "trades": "329" }, { "date": "2022-08-04", "bid": "39.68", "ask": "39.76", "open": "38.12", "high": "39.76", "low": "38.12", "close": "39.72", "average": "39.2523", "volume": "170941", "turnover": "6709834.48", "trades": "651" }, { "date": "2022-08-05", "bid": "40.36", "ask": "40.42", "open": "39.76", "high": "40.52", "low": "39.76", "close": "40.52", "average": "40.2264", "volume": "177342", "turnover": "7133878.44", "trades": "610" }, { "date": "2022-08-08", "bid": "40.04", "ask": "40.10", "open": "40.52", "high": "40.58", "low": "40.00", "close": "40.04", "average": "40.1687", "volume": "107770", "turnover": "4328979.42", "trades": "395" }, { "date": "2022-08-09", "bid": "40.26", "ask": "40.50", "open": "40.04", "high": "40.68", "low": "40.00", "close": "40.42", "average": "40.2621", "volume": "72440", "turnover": "2916602.31", "trades": "263" }, { "date": "2022-08-10", "bid": "40.94", "ask": "41.06", "open": "40.50", "high": "41.08", "low": "40.08", "close": "40.98", "average": "40.6979", "volume": "40106", "turnover": "1632231.66", "trades": "209" }, { "date": "2022-08-11", "bid": "41.38", "ask": "41.40", "open": "40.96", "high": "41.82", "low": "40.80", "close": "41.52", "average": "41.3876", "volume": "62569", "turnover": "2589582.44", "trades": "296" }, { "date": "2022-08-12", "bid": "41.54", "ask": "41.62", "open": "41.86", "high": "41.86", "low": "41.16", "close": "41.54", "average": "41.5302", "volume": "49093", "turnover": "2038867.06", "trades": "286" }, { "date": "2022-08-15", "bid": "41.60", "ask": "41.72", "open": "41.80", "high": "41.88", "low": "40.82", "close": "41.72", "average": "41.3477", "volume": "69972", "turnover": "2892855.78", "trades": "286" }, { "date": "2022-08-16", "bid": "40.36", "ask": "40.46", "open": "40.30", "high": "41.86", "low": "40.22", "close": "40.42", "average": "40.7804", "volume": "54280", "turnover": "2212628.74", "trades": "275" }, { "date": "2022-08-17", "bid": "40.08", "ask": "40.16", "open": "40.42", "high": "40.74", "low": "39.90", "close": "40.14", "average": "40.3435", "volume": "34947", "turnover": "1409764.38", "trades": "202" }, { "date": "2022-08-18", "bid": "41.12", "ask": "41.24", "open": "40.02", "high": "41.50", "low": "39.82", "close": "41.30", "average": "40.6657", "volume": "156076", "turnover": "6347439.36", "trades": "333" }, { "date": "2022-08-19", "bid": "40.04", "ask": "40.12", "open": "41.30", "high": "41.50", "low": "40.02", "close": "40.02", "average": "40.4415", "volume": "71045", "turnover": "2873163.5", "trades": "241" }, { "date": "2022-08-22", "bid": "40.30", "ask": "40.42", "open": "40.00", "high": "40.74", "low": "40.00", "close": "40.42", "average": "40.2261", "volume": "80857", "turnover": "3252548.24", "trades": "327" }, { "date": "2022-08-23", "bid": "40.44", "ask": "40.52", "open": "40.44", "high": "40.72", "low": "40.00", "close": "40.44", "average": "40.372", "volume": "73276", "turnover": "2958297.82", "trades": "235" }, { "date": "2022-08-24", "bid": "40.24", "ask": "40.40", "open": "40.44", "high": "40.72", "low": "40.02", "close": "40.16", "average": "40.345", "volume": "95011", "turnover": "3833221.16", "trades": "286" }, { "date": "2022-08-25", "bid": "47.70", "ask": "47.74", "open": "40.78", "high": "48.10", "low": "40.78", "close": "47.72", "average": "45.3824", "volume": "1276062", "turnover": "57899031.56", "trades": "4027" }, { "date": "2022-08-26", "bid": "45.92", "ask": "45.98", "open": "47.68", "high": "48.78", "low": "45.90", "close": "46.02", "average": "47.2958", "volume": "534985", "turnover": "25302460.62", "trades": "2298" }, { "date": "2022-08-29", "bid": "46.78", "ask": "46.82", "open": "46.04", "high": "47.06", "low": "45.70", "close": "46.62", "average": "46.4483", "volume": "138050", "turnover": "6412335.1", "trades": "635" }, { "date": "2022-08-30", "bid": "46.70", "ask": "46.88", "open": "46.70", "high": "48.22", "low": "46.30", "close": "46.44", "average": "47.0293", "volume": "220230", "turnover": "10357272.92", "trades": "623" }, { "date": "2022-08-31", "bid": "47.00", "ask": "47.10", "open": "46.14", "high": "47.40", "low": "46.14", "close": "47.06", "average": "46.9185", "volume": "170529", "turnover": "8000969.26", "trades": "539" }, { "date": "2022-09-01", "bid": "47.02", "ask": "47.14", "open": "46.96", "high": "47.40", "low": "46.62", "close": "46.98", "average": "46.8743", "volume": "209160", "turnover": "9804214.32", "trades": "657" }, { "date": "2022-09-02", "bid": "47.52", "ask": "47.64", "open": "47.20", "high": "47.80", "low": "46.60", "close": "47.42", "average": "47.2762", "volume": "923358", "turnover": "44824252.91", "trades": "413" }, { "date": "2022-09-05", "bid": "48.00", "ask": "48.08", "open": "46.26", "high": "48.70", "low": "46.10", "close": "48.10", "average": "47.2773", "volume": "288491", "turnover": "13639065.38", "trades": "688" }, { "date": "2022-09-06", "bid": "48.12", "ask": "48.16", "open": "48.80", "high": "49.66", "low": "47.42", "close": "48.06", "average": "48.4963", "volume": "211550", "turnover": "10259521.72", "trades": "661" }, { "date": "2022-09-07", "bid": "48.70", "ask": "48.84", "open": "47.60", "high": "48.82", "low": "47.60", "close": "48.64", "average": "48.181", "volume": "152026", "turnover": "7324843.29", "trades": "567" }, { "date": "2022-09-08", "bid": "49.26", "ask": "49.36", "open": "48.64", "high": "49.52", "low": "48.56", "close": "49.42", "average": "49.0563", "volume": "186472", "turnover": "9147640.58", "trades": "660" }, { "date": "2022-09-09", "bid": "49.68", "ask": "49.74", "open": "49.18", "high": "49.90", "low": "49.10", "close": "49.26", "average": "49.584", "volume": "322425", "turnover": "16001471.76", "trades": "434" }, { "date": "2022-09-12", "bid": "50.15", "ask": "50.20", "open": "49.26", "high": "50.40", "low": "48.88", "close": "50.40", "average": "49.6985", "volume": "737401", "turnover": "36813137.99", "trades": "585" }, { "date": "2022-09-13", "bid": "50.65", "ask": "50.75", "open": "50.50", "high": "50.90", "low": "50.05", "close": "50.90", "average": "50.2374", "volume": "989818", "turnover": "49733716.2", "trades": "544" }, { "date": "2022-09-14", "bid": "51.15", "ask": "51.30", "open": "50.20", "high": "51.60", "low": "50.10", "close": "51.40", "average": "51.2098", "volume": "167132", "turnover": "8558751.63", "trades": "559" }, { "date": "2022-09-15", "bid": "50.50", "ask": "50.65", "open": "51.40", "high": "52.15", "low": "50.10", "close": "50.75", "average": "51.0524", "volume": "918984", "turnover": "47186992.05", "trades": "602" }, { "date": "2022-09-16", "bid": "49.52", "ask": "49.64", "open": "50.75", "high": "50.75", "low": "49.36", "close": "49.88", "average": "49.8693", "volume": "269271", "turnover": "13429154.39", "trades": "686" }, { "date": "2022-09-19", "bid": "49.64", "ask": "49.72", "open": "49.16", "high": "50.25", "low": "49.16", "close": "49.76", "average": "49.6501", "volume": "109371", "turnover": "5430278.17", "trades": "475" }, { "date": "2022-09-20", "bid": "49.00", "ask": "49.12", "open": "49.60", "high": "49.84", "low": "48.80", "close": "48.98", "average": "49.0372", "volume": "155027", "turnover": "7601479.53", "trades": "480" }, { "date": "2022-09-21", "bid": "48.98", "ask": "49.10", "open": "48.98", "high": "49.46", "low": "48.76", "close": "49.00", "average": "49.0398", "volume": "86032", "turnover": "4218991.48", "trades": "291" }, { "date": "2022-09-22", "bid": "47.80", "ask": "47.90", "open": "49.00", "high": "49.00", "low": "47.08", "close": "47.88", "average": "47.8767", "volume": "162206", "turnover": "7766026.29", "trades": "475" }, { "date": "2022-09-23", "bid": "48.24", "ask": "48.32", "open": "47.86", "high": "48.42", "low": "47.50", "close": "48.42", "average": "48.0467", "volume": "142154", "turnover": "6828938.09", "trades": "471" }, { "date": "2022-09-26", "bid": "46.98", "ask": "47.04", "open": "47.98", "high": "47.98", "low": "47.00", "close": "47.12", "average": "47.2493", "volume": "92072", "turnover": "4350537.93", "trades": "334" }, { "date": "2022-09-27", "bid": "47.26", "ask": "47.38", "open": "47.12", "high": "47.66", "low": "46.98", "close": "47.28", "average": "47.3562", "volume": "381447", "turnover": "18063508.75", "trades": "303" }, { "date": "2022-09-28", "bid": "46.96", "ask": "47.02", "open": "47.40", "high": "47.40", "low": "45.98", "close": "47.06", "average": "46.6741", "volume": "93633", "turnover": "4370240.46", "trades": "420" }, { "date": "2022-09-29", "bid": "45.90", "ask": "46.20", "open": "46.94", "high": "46.94", "low": "45.64", "close": "46.16", "average": "46.1947", "volume": "92400", "turnover": "4268386.48", "trades": "388" }, { "date": "2022-09-30", "bid": "46.20", "ask": "46.32", "open": "46.16", "high": "46.48", "low": "45.74", "close": "46.46", "average": "46.3058", "volume": "149740", "turnover": "6941570.22", "trades": "281" }, { "date": "2022-10-03", "bid": "47.72", "ask": "47.78", "open": "46.46", "high": "47.82", "low": "45.64", "close": "47.82", "average": "46.8233", "volume": "157137", "turnover": "7357675.94", "trades": "826" }, { "date": "2022-10-04", "bid": "47.86", "ask": "47.96", "open": "48.02", "high": "48.58", "low": "47.64", "close": "48.10", "average": "48.1023", "volume": "66435", "turnover": "3195677.6", "trades": "279" }, { "date": "2022-10-05", "bid": "46.62", "ask": "46.72", "open": "48.00", "high": "48.00", "low": "46.40", "close": "46.74", "average": "46.9628", "volume": "106321", "turnover": "4993127.92", "trades": "492" }, { "date": "2022-10-06", "bid": "47.24", "ask": "47.40", "open": "46.32", "high": "47.48", "low": "45.98", "close": "47.48", "average": "46.8752", "volume": "80100", "turnover": "3754702.16", "trades": "388" }, { "date": "2022-10-07", "bid": "47.28", "ask": "47.40", "open": "47.00", "high": "47.62", "low": "46.82", "close": "47.28", "average": "47.06", "volume": "173198", "turnover": "8150704.2", "trades": "265" }, { "date": "2022-10-10", "bid": "47.80", "ask": "47.92", "open": "46.50", "high": "48.04", "low": "46.00", "close": "48.04", "average": "47.5432", "volume": "65333", "turnover": "3106139.62", "trades": "286" }, { "date": "2022-10-11", "bid": "48.68", "ask": "48.90", "open": "48.04", "high": "49.76", "low": "47.60", "close": "48.76", "average": "48.911", "volume": "104330", "turnover": "5103866.36", "trades": "472" }, { "date": "2022-10-12", "bid": "47.98", "ask": "48.04", "open": "48.38", "high": "49.66", "low": "47.92", "close": "48.20", "average": "48.5903", "volume": "108878", "turnover": "5290416.04", "trades": "483" }, { "date": "2022-10-13", "bid": "48.20", "ask": "48.28", "open": "47.70", "high": "48.44", "low": "47.04", "close": "48.44", "average": "47.7095", "volume": "76999", "turnover": "3673586.6", "trades": "390" }, { "date": "2022-10-14", "bid": "49.24", "ask": "49.38", "open": "48.52", "high": "49.38", "low": "48.52", "close": "49.28", "average": "49.0333", "volume": "119107", "turnover": "5840208.89", "trades": "429" }, { "date": "2022-10-17", "bid": "51.15", "ask": "51.40", "open": "49.28", "high": "51.25", "low": "49.08", "close": "51.25", "average": "50.5542", "volume": "135592", "turnover": "6854751.35", "trades": "503" }, { "date": "2022-10-18", "bid": "51.45", "ask": "51.50", "open": "51.50", "high": "52.50", "low": "50.80", "close": "51.60", "average": "51.6212", "volume": "170881", "turnover": "8821753.05", "trades": "553" }, { "date": "2022-10-19", "bid": "50.90", "ask": "50.95", "open": "51.70", "high": "51.80", "low": "50.60", "close": "51.00", "average": "51.0297", "volume": "120309", "turnover": "6139333.35", "trades": "334" }, { "date": "2022-10-20", "bid": "50.90", "ask": "50.95", "open": "50.90", "high": "51.25", "low": "50.40", "close": "50.90", "average": "50.8749", "volume": "100559", "turnover": "5116007.34", "trades": "310" }, { "date": "2022-10-21", "bid": "49.84", "ask": "49.94", "open": "50.90", "high": "51.00", "low": "48.64", "close": "49.60", "average": "49.8769", "volume": "247456", "turnover": "12342607.08", "trades": "873" }, { "date": "2022-10-24", "bid": "49.30", "ask": "49.34", "open": "49.60", "high": "49.90", "low": "48.68", "close": "49.48", "average": "49.2058", "volume": "103521", "turnover": "5093831.66", "trades": "358" }, { "date": "2022-10-25", "bid": "49.80", "ask": "49.88", "open": "49.26", "high": "49.94", "low": "49.02", "close": "49.84", "average": "49.6124", "volume": "125988", "turnover": "6250562.02", "trades": "546" }, { "date": "2022-10-26", "bid": "50.80", "ask": "50.90", "open": "49.80", "high": "50.95", "low": "49.46", "close": "50.95", "average": "50.1333", "volume": "89864", "turnover": "4505152.37", "trades": "324" }, { "date": "2022-10-27", "bid": "49.48", "ask": "49.70", "open": "50.95", "high": "51.35", "low": "49.24", "close": "49.50", "average": "49.9301", "volume": "111275", "turnover": "5555921.82", "trades": "499" }, { "date": "2022-10-28", "bid": "52.55", "ask": "52.70", "open": "51.95", "high": "54.40", "low": "50.75", "close": "52.70", "average": "52.8595", "volume": "454954", "turnover": "24049348.05", "trades": "1515" }, { "date": "2022-10-31", "bid": "50.65", "ask": "50.85", "open": "52.70", "high": "52.70", "low": "48.44", "close": "50.65", "average": "49.5866", "volume": "445188", "turnover": "22074492.96", "trades": "1863" }, { "date": "2022-11-01", "bid": "52.00", "ask": "52.15", "open": "50.65", "high": "52.80", "low": "50.60", "close": "52.10", "average": "51.9126", "volume": "168105", "turnover": "8726775.19", "trades": "729" }, { "date": "2022-11-02", "bid": "51.55", "ask": "51.65", "open": "52.00", "high": "53.75", "low": "51.10", "close": "51.35", "average": "51.677", "volume": "247925", "turnover": "12813826.3", "trades": "534" }, { "date": "2022-11-03", "bid": "51.80", "ask": "51.95", "open": "51.25", "high": "51.90", "low": "50.90", "close": "51.75", "average": "51.4062", "volume": "57294", "turnover": "2945266.3", "trades": "320" }, { "date": "2022-11-04", "bid": "50.80", "ask": "51.05", "open": "51.80", "high": "52.00", "low": "50.80", "close": "50.80", "average": "51.4758", "volume": "46012", "turnover": "2368506.1", "trades": "229" }, { "date": "2022-11-07", "bid": "49.74", "ask": "49.84", "open": "50.80", "high": "50.80", "low": "49.52", "close": "49.84", "average": "50.1991", "volume": "494834", "turnover": "24839976.81", "trades": "579" }, { "date": "2022-11-08", "bid": "51.95", "ask": "52.15", "open": "49.90", "high": "52.40", "low": "49.90", "close": "52.15", "average": "51.664", "volume": "186085", "turnover": "9613630.69", "trades": "609" }, { "date": "2022-11-09", "bid": "52.30", "ask": "52.40", "open": "52.35", "high": "53.15", "low": "51.85", "close": "52.40", "average": "52.5553", "volume": "110960", "turnover": "5831760.01", "trades": "378" }, { "date": "2022-11-10", "bid": "52.15", "ask": "52.25", "open": "51.00", "high": "52.30", "low": "48.56", "close": "52.25", "average": "50.6626", "volume": "309110", "turnover": "15661237.58", "trades": "1166" }, { "date": "2022-11-11", "bid": "49.18", "ask": "49.36", "open": "52.00", "high": "52.00", "low": "48.50", "close": "49.38", "average": "49.6725", "volume": "265954", "turnover": "13208135.69", "trades": "877" }, { "date": "2022-11-14", "bid": "49.20", "ask": "49.38", "open": "49.18", "high": "50.65", "low": "49.00", "close": "49.28", "average": "49.507", "volume": "121499", "turnover": "6015058.17", "trades": "566" }, { "date": "2022-11-15", "bid": "49.22", "ask": "49.40", "open": "49.28", "high": "49.66", "low": "48.88", "close": "49.32", "average": "49.0585", "volume": "127249", "turnover": "6242647.24", "trades": "437" }, { "date": "2022-11-16", "bid": "48.86", "ask": "50.00", "open": "49.10", "high": "49.36", "low": "48.60", "close": "49.36", "average": "48.9559", "volume": "125472", "turnover": "6142595.06", "trades": "313" }, { "date": "2022-11-17", "bid": "51.10", "ask": "51.20", "open": "50.00", "high": "51.20", "low": "49.64", "close": "51.20", "average": "50.4893", "volume": "96659", "turnover": "4880241.29", "trades": "394" }, { "date": "2022-11-18", "bid": "51.30", "ask": "51.40", "open": "51.40", "high": "51.85", "low": "50.85", "close": "51.40", "average": "51.3977", "volume": "68636", "turnover": "3527734.7", "trades": "374" }, { "date": "2022-11-21", "bid": "51.75", "ask": "51.85", "open": "51.40", "high": "52.45", "low": "51.25", "close": "51.95", "average": "52.0408", "volume": "138116", "turnover": "7187172.95", "trades": "372" }, { "date": "2022-11-22", "bid": "50.65", "ask": "50.75", "open": "51.95", "high": "52.25", "low": "50.55", "close": "50.80", "average": "51.0676", "volume": "40039", "turnover": "2044697.05", "trades": "225" }, { "date": "2022-11-23", "bid": "51.30", "ask": "51.50", "open": "50.75", "high": "51.50", "low": "50.35", "close": "51.50", "average": "50.912", "volume": "42652", "turnover": "2171498.29", "trades": "199" }, { "date": "2022-11-24", "bid": "52.25", "ask": "52.45", "open": "51.50", "high": "52.50", "low": "51.00", "close": "52.35", "average": "51.7647", "volume": "54278", "turnover": "2810395.55", "trades": "246" }, { "date": "2022-11-25", "bid": "53.40", "ask": "53.55", "open": "52.35", "high": "53.65", "low": "52.35", "close": "53.65", "average": "53.2004", "volume": "75064", "turnover": "3992119.51", "trades": "330" }, { "date": "2022-11-28", "bid": "54.20", "ask": "54.35", "open": "53.35", "high": "54.70", "low": "53.30", "close": "54.15", "average": "54.1712", "volume": "132765", "turnover": "7192046", "trades": "456" }, { "date": "2022-11-29", "bid": "52.10", "ask": "52.25", "open": "54.15", "high": "54.25", "low": "51.85", "close": "52.10", "average": "52.5589", "volume": "100282", "turnover": "5270650", "trades": "534" }, { "date": "2022-11-30", "bid": "51.60", "ask": "51.75", "open": "52.10", "high": "52.90", "low": "51.50", "close": "51.60", "average": "52.0232", "volume": "53287", "turnover": "2772131.7", "trades": "253" }, { "date": "2022-12-01", "bid": "51.70", "ask": "51.85", "open": "51.60", "high": "52.35", "low": "51.30", "close": "52.15", "average": "51.8179", "volume": "72927", "turnover": "3778925.5", "trades": "348" }, { "date": "2022-12-02", "bid": "52.05", "ask": "52.15", "open": "51.40", "high": "52.20", "low": "50.95", "close": "52.15", "average": "51.7007", "volume": "51602", "turnover": "2667859.2", "trades": "263" }, { "date": "2022-12-05", "bid": "51.75", "ask": "51.85", "open": "52.15", "high": "52.15", "low": "51.45", "close": "51.70", "average": "51.70", "volume": "58429", "turnover": "3020780.45", "trades": "286" }, { "date": "2022-12-06", "bid": "51.35", "ask": "51.50", "open": "51.70", "high": "51.90", "low": "51.25", "close": "51.40", "average": "51.516", "volume": "45411", "turnover": "2339404.5", "trades": "226" }, { "date": "2022-12-07", "bid": "49.62", "ask": "49.88", "open": "51.50", "high": "51.50", "low": "49.20", "close": "49.56", "average": "49.9411", "volume": "94928", "turnover": "4740808.25", "trades": "342" }, { "date": "2022-12-08", "bid": "49.36", "ask": "49.46", "open": "49.56", "high": "49.56", "low": "49.02", "close": "49.46", "average": "49.4078", "volume": "102590", "turnover": "5068750.62", "trades": "299" }, { "date": "2022-12-09", "bid": "50.00", "ask": "50.20", "open": "49.46", "high": "50.15", "low": "49.10", "close": "50.15", "average": "49.7113", "volume": "230754", "turnover": "11471090.86", "trades": "296" }, { "date": "2022-12-12", "bid": "49.88", "ask": "49.98", "open": "50.15", "high": "50.15", "low": "49.00", "close": "49.78", "average": "49.3873", "volume": "61457", "turnover": "3035192.28", "trades": "323" }, { "date": "2022-12-13", "bid": "51.50", "ask": "51.55", "open": "49.82", "high": "51.70", "low": "49.78", "close": "51.50", "average": "50.8769", "volume": "88501", "turnover": "4502659.15", "trades": "328" }, { "date": "2022-12-14", "bid": "52.20", "ask": "52.30", "open": "51.50", "high": "52.35", "low": "50.70", "close": "52.05", "average": "51.7758", "volume": "76467", "turnover": "3959142.25", "trades": "301" }, { "date": "2022-12-15", "bid": "52.20", "ask": "52.30", "open": "51.50", "high": "52.65", "low": "51.50", "close": "52.20", "average": "52.1077", "volume": "72243", "turnover": "3764418", "trades": "357" }, { "date": "2022-12-16", "bid": "52.35", "ask": "52.45", "open": "52.20", "high": "52.85", "low": "51.80", "close": "52.50", "average": "52.4746", "volume": "119335", "turnover": "6262151.54", "trades": "321" }, { "date": "2022-12-19", "bid": "50.70", "ask": "50.80", "open": "51.80", "high": "52.20", "low": "50.70", "close": "50.70", "average": "51.4354", "volume": "50042", "turnover": "2573930.79", "trades": "236" }, { "date": "2022-12-20", "bid": "49.18", "ask": "49.34", "open": "50.25", "high": "50.45", "low": "49.12", "close": "49.30", "average": "49.7647", "volume": "58124", "turnover": "2893378.83", "trades": "322" }, { "date": "2022-12-21", "bid": "50.05", "ask": "50.15", "open": "49.30", "high": "50.10", "low": "49.28", "close": "50.00", "average": "49.8627", "volume": "37790", "turnover": "1884310.04", "trades": "209" }, { "date": "2022-12-22", "bid": "49.00", "ask": "49.14", "open": "50.05", "high": "50.35", "low": "49.00", "close": "49.00", "average": "49.4595", "volume": "33742", "turnover": "1668862.37", "trades": "172" }, { "date": "2022-12-23", "bid": "49.20", "ask": "49.34", "open": "49.06", "high": "49.64", "low": "48.58", "close": "49.12", "average": "49.1571", "volume": "95573", "turnover": "4698047.13", "trades": "439" }, { "date": "2022-12-27", "bid": "49.42", "ask": "49.50", "open": "49.12", "high": "49.48", "low": "47.82", "close": "49.28", "average": "48.6915", "volume": "135769", "turnover": "6610695.14", "trades": "500" }, { "date": "2022-12-28", "bid": "49.16", "ask": "49.20", "open": "49.32", "high": "49.54", "low": "48.84", "close": "49.22", "average": "49.1257", "volume": "58175", "turnover": "2857885.7", "trades": "239" }, { "date": "2022-12-29", "bid": "49.12", "ask": "49.20", "open": "49.22", "high": "49.36", "low": "48.86", "close": "49.12", "average": "49.0842", "volume": "62424", "turnover": "3064053.99", "trades": "236" }, { "date": "2022-12-30", "bid": "49.02", "ask": "49.16", "open": "49.20", "high": "49.28", "low": "48.84", "close": "49.00", "average": "49.0311", "volume": "46046", "turnover": "2257684.98", "trades": "247" }, { "date": "2023-01-02", "bid": "48.88", "ask": "48.96", "open": "48.50", "high": "49.46", "low": "48.50", "close": "49.02", "average": "48.9845", "volume": "55540", "turnover": "2720599.54", "trades": "287" }, { "date": "2023-01-03", "bid": "48.92", "ask": "49.16", "open": "49.02", "high": "49.42", "low": "48.66", "close": "49.00", "average": "49.0746", "volume": "74683", "turnover": "3665038.19", "trades": "321" }, { "date": "2023-01-04", "bid": "48.96", "ask": "49.06", "open": "49.02", "high": "49.26", "low": "48.90", "close": "49.02", "average": "49.0168", "volume": "73250", "turnover": "3590478.44", "trades": "283" }, { "date": "2023-01-05", "bid": "50.40", "ask": "50.50", "open": "49.02", "high": "50.60", "low": "49.02", "close": "50.60", "average": "49.8556", "volume": "49520", "turnover": "2468850.11", "trades": "255" }, { "date": "2023-01-09", "bid": "48.98", "ask": "49.08", "open": "50.60", "high": "50.60", "low": "48.92", "close": "48.96", "average": "49.3941", "volume": "105625", "turnover": "5217115.12", "trades": "444" }, { "date": "2023-01-10", "bid": "49.26", "ask": "49.36", "open": "48.90", "high": "50.15", "low": "48.76", "close": "49.36", "average": "49.6192", "volume": "75463", "turnover": "3744333.58", "trades": "271" }, { "date": "2023-01-11", "bid": "49.22", "ask": "49.38", "open": "49.28", "high": "49.42", "low": "48.84", "close": "49.12", "average": "49.0811", "volume": "61751", "turnover": "3030805.54", "trades": "234" }, { "date": "2023-01-12", "bid": "50.25", "ask": "50.35", "open": "49.02", "high": "51.25", "low": "48.52", "close": "50.40", "average": "49.5406", "volume": "182149", "turnover": "9023378.55", "trades": "440" }, { "date": "2023-01-13", "bid": "49.04", "ask": "49.14", "open": "50.30", "high": "50.40", "low": "48.90", "close": "49.12", "average": "49.2803", "volume": "100616", "turnover": "4958386.18", "trades": "305" }, { "date": "2023-01-16", "bid": "49.04", "ask": "49.12", "open": "49.12", "high": "49.64", "low": "48.94", "close": "49.12", "average": "49.1621", "volume": "67291", "turnover": "3308164.2", "trades": "277" }, { "date": "2023-01-17", "bid": "49.18", "ask": "49.32", "open": "49.76", "high": "49.76", "low": "49.06", "close": "49.18", "average": "49.185", "volume": "48272", "turnover": "2374258.16", "trades": "215" }, { "date": "2023-01-18", "bid": "49.12", "ask": "49.22", "open": "49.18", "high": "49.38", "low": "48.90", "close": "49.22", "average": "49.091", "volume": "73522", "turnover": "3609268", "trades": "341" }, { "date": "2023-01-19", "bid": "49.88", "ask": "49.96", "open": "49.22", "high": "50.10", "low": "48.80", "close": "49.80", "average": "49.3291", "volume": "110048", "turnover": "5428470.98", "trades": "316" }, { "date": "2023-01-20", "bid": "50.15", "ask": "50.25", "open": "49.80", "high": "50.30", "low": "49.24", "close": "50.15", "average": "49.7386", "volume": "97331", "turnover": "4841106.4", "trades": "305" }, { "date": "2023-01-23", "bid": "50.85", "ask": "51.10", "open": "50.50", "high": "51.10", "low": "50.50", "close": "50.95", "average": "50.7249", "volume": "47487", "turnover": "2408773.5", "trades": "182" }, { "date": "2023-01-24", "bid": "50.20", "ask": "50.30", "open": "51.05", "high": "51.50", "low": "49.76", "close": "50.50", "average": "50.7563", "volume": "82310", "turnover": "4177750.5", "trades": "286" }, { "date": "2023-01-25", "bid": "49.10", "ask": "49.20", "open": "50.50", "high": "50.50", "low": "49.10", "close": "49.12", "average": "49.5298", "volume": "43443", "turnover": "2151723.16", "trades": "203" }, { "date": "2023-01-26", "bid": "49.20", "ask": "49.40", "open": "49.98", "high": "49.98", "low": "49.04", "close": "49.18", "average": "49.1856", "volume": "49523", "turnover": "2435820.74", "trades": "314" }, { "date": "2023-01-27", "bid": "50.25", "ask": "50.35", "open": "49.18", "high": "50.55", "low": "49.10", "close": "50.40", "average": "49.9515", "volume": "53896", "turnover": "2691716.51", "trades": "259" }, { "date": "2023-01-30", "bid": "50.45", "ask": "50.70", "open": "50.40", "high": "50.65", "low": "49.88", "close": "50.60", "average": "50.4092", "volume": "18625", "turnover": "938870.75", "trades": "143" }, { "date": "2023-01-31", "bid": "49.84", "ask": "49.98", "open": "50.40", "high": "50.80", "low": "50.05", "close": "50.10", "average": "50.4674", "volume": "24180", "turnover": "1220301.05", "trades": "155" }, { "date": "2023-02-01", "bid": "49.66", "ask": "49.82", "open": "50.50", "high": "50.50", "low": "49.34", "close": "49.80", "average": "49.6057", "volume": "45259", "turnover": "2245106.06", "trades": "221" }, { "date": "2023-02-02", "bid": "50.40", "ask": "50.45", "open": "50.00", "high": "50.75", "low": "49.66", "close": "50.75", "average": "50.2956", "volume": "94901", "turnover": "4774242.79", "trades": "318" }, { "date": "2023-02-03", "bid": "49.30", "ask": "49.50", "open": "50.65", "high": "50.65", "low": "49.12", "close": "49.38", "average": "49.6435", "volume": "58398", "turnover": "2899077.54", "trades": "288" }, { "date": "2023-02-06", "bid": "49.48", "ask": "49.72", "open": "49.38", "high": "49.88", "low": "49.18", "close": "49.58", "average": "49.4451", "volume": "33316", "turnover": "1647310.44", "trades": "220" }, { "date": "2023-02-07", "bid": "49.32", "ask": "49.44", "open": "49.58", "high": "49.80", "low": "49.22", "close": "49.44", "average": "49.4643", "volume": "59044", "turnover": "2920567.86", "trades": "283" }, { "date": "2023-02-08", "bid": "49.96", "ask": "50.05", "open": "49.40", "high": "50.20", "low": "49.40", "close": "50.10", "average": "49.8707", "volume": "64123", "turnover": "3197849.19", "trades": "283" }, { "date": "2023-02-09", "bid": "49.20", "ask": "49.26", "open": "52.60", "high": "55.95", "low": "48.30", "close": "49.22", "average": "52.3803", "volume": "556200", "turnover": "29134214.9", "trades": "1979" }, { "date": "2023-02-10", "bid": "53.50", "ask": "53.55", "open": "49.98", "high": "53.75", "low": "49.02", "close": "53.75", "average": "51.8259", "volume": "345157", "turnover": "17903721.73", "trades": "1034" }, { "date": "2023-02-13", "bid": "54.00", "ask": "54.30", "open": "53.75", "high": "54.40", "low": "52.65", "close": "54.15", "average": "54.0135", "volume": "188743", "turnover": "10194983.41", "trades": "664" }, { "date": "2023-02-14", "bid": "54.50", "ask": "54.65", "open": "54.20", "high": "55.50", "low": "54.15", "close": "54.50", "average": "54.7299", "volume": "154636", "turnover": "8463140.65", "trades": "446" }, { "date": "2023-02-15", "bid": "51.45", "ask": "51.70", "open": "55.50", "high": "55.50", "low": "51.10", "close": "51.40", "average": "52.1722", "volume": "182053", "turnover": "9591452.69", "trades": "424" }, { "date": "2023-02-16", "bid": "50.70", "ask": "50.80", "open": "51.45", "high": "52.15", "low": "50.55", "close": "50.60", "average": "51.1247", "volume": "98894", "turnover": "5055873.95", "trades": "274" }, { "date": "2023-02-17", "bid": "49.80", "ask": "49.88", "open": "50.50", "high": "50.50", "low": "49.06", "close": "49.66", "average": "49.5724", "volume": "135089", "turnover": "6696818.54", "trades": "460" }, { "date": "2023-02-20", "bid": "50.50", "ask": "50.65", "open": "49.66", "high": "50.65", "low": "49.14", "close": "50.45", "average": "49.8872", "volume": "133510", "turnover": "6661946.08", "trades": "442" }, { "date": "2023-02-21", "bid": "51.25", "ask": "51.45", "open": "50.45", "high": "51.50", "low": "49.86", "close": "51.45", "average": "50.8565", "volume": "70348", "turnover": "3577649.98", "trades": "255" }, { "date": "2023-02-22", "bid": "52.15", "ask": "52.25", "open": "51.60", "high": "52.45", "low": "51.00", "close": "52.10", "average": "51.8162", "volume": "123457", "turnover": "6397074.65", "trades": "264" }, { "date": "2023-02-23", "bid": "52.50", "ask": "52.55", "open": "52.10", "high": "52.80", "low": "51.70", "close": "52.45", "average": "52.4237", "volume": "83911", "turnover": "4398746.7", "trades": "244" }, { "date": "2023-02-24", "bid": "53.00", "ask": "53.10", "open": "52.95", "high": "53.40", "low": "52.45", "close": "53.10", "average": "53.0131", "volume": "67210", "turnover": "3563010.6", "trades": "274" }, { "date": "2023-02-27", "bid": "53.60", "ask": "53.75", "open": "53.10", "high": "53.80", "low": "52.85", "close": "53.65", "average": "53.4412", "volume": "44463", "turnover": "2376158.15", "trades": "193" }, { "date": "2023-02-28", "bid": "53.65", "ask": "53.70", "open": "53.85", "high": "54.00", "low": "52.80", "close": "53.75", "average": "53.6219", "volume": "129696", "turnover": "6960474.8", "trades": "408" }, { "date": "2023-03-01", "bid": "53.90", "ask": "54.05", "open": "53.75", "high": "54.50", "low": "53.20", "close": "54.05", "average": "54.10", "volume": "73756", "turnover": "3990201.35", "trades": "275" }, { "date": "2023-03-02", "bid": "54.50", "ask": "54.60", "open": "54.05", "high": "54.80", "low": "53.50", "close": "54.45", "average": "54.2357", "volume": "57072", "turnover": "3095349.15", "trades": "229" }, { "date": "2023-03-03", "bid": "55.25", "ask": "55.35", "open": "54.45", "high": "55.35", "low": "54.45", "close": "55.35", "average": "55.0284", "volume": "94537", "turnover": "5202221.9", "trades": "265" }, { "date": "2023-03-06", "bid": "55.15", "ask": "55.30", "open": "55.25", "high": "55.70", "low": "54.30", "close": "55.15", "average": "54.8702", "volume": "83938", "turnover": "4605691.65", "trades": "315" }, { "date": "2023-03-07", "bid": "55.05", "ask": "55.15", "open": "54.95", "high": "55.60", "low": "54.65", "close": "55.30", "average": "55.1299", "volume": "107922", "turnover": "5949724.2", "trades": "242" }, { "date": "2023-03-08", "bid": "55.75", "ask": "56.00", "open": "55.30", "high": "55.90", "low": "54.80", "close": "55.90", "average": "55.222", "volume": "74386", "turnover": "4107742.65", "trades": "257" }, { "date": "2023-03-09", "bid": "55.25", "ask": "55.35", "open": "56.70", "high": "56.70", "low": "54.95", "close": "55.25", "average": "55.4775", "volume": "23103", "turnover": "1281696.25", "trades": "184" }, { "date": "2023-03-10", "bid": "54.30", "ask": "54.45", "open": "55.20", "high": "55.20", "low": "53.95", "close": "54.55", "average": "54.4806", "volume": "80984", "turnover": "4412053.95", "trades": "301" }, { "date": "2023-03-13", "bid": "54.50", "ask": "54.80", "open": "54.25", "high": "55.00", "low": "53.10", "close": "54.70", "average": "54.1309", "volume": "116429", "turnover": "6302409.25", "trades": "535" }, { "date": "2023-03-14", "bid": "52.25", "ask": "52.30", "open": "55.00", "high": "55.00", "low": "51.25", "close": "52.35", "average": "52.85", "volume": "153056", "turnover": "8083611.55", "trades": "514" }, { "date": "2023-03-15", "bid": "51.40", "ask": "51.55", "open": "52.40", "high": "52.40", "low": "51.35", "close": "51.55", "average": "51.6451", "volume": "102576", "turnover": "5297380", "trades": "464" }, { "date": "2023-03-16", "bid": "52.10", "ask": "52.45", "open": "52.30", "high": "52.35", "low": "51.50", "close": "52.35", "average": "51.8464", "volume": "75144", "turnover": "3895947.95", "trades": "322" }, { "date": "2023-03-17", "bid": "51.70", "ask": "51.90", "open": "52.00", "high": "52.50", "low": "51.50", "close": "51.70", "average": "51.7523", "volume": "94127", "turnover": "4871285.45", "trades": "362" }, { "date": "2023-03-20", "bid": "51.85", "ask": "52.25", "open": "51.20", "high": "52.25", "low": "51.10", "close": "52.05", "average": "51.4935", "volume": "72755", "turnover": "3746445.75", "trades": "358" }, { "date": "2023-03-21", "bid": "50.25", "ask": "50.40", "open": "52.00", "high": "52.70", "low": "50.10", "close": "50.40", "average": "51.2482", "volume": "107315", "turnover": "5499024.45", "trades": "246" }, { "date": "2023-03-22", "bid": "48.98", "ask": "49.16", "open": "50.20", "high": "50.20", "low": "48.90", "close": "49.16", "average": "49.1156", "volume": "238869", "turnover": "11732474.79", "trades": "345" }, { "date": "2023-03-23", "bid": "49.44", "ask": "49.68", "open": "49.00", "high": "49.62", "low": "48.60", "close": "49.56", "average": "49.1962", "volume": "47801", "turnover": "2351629.52", "trades": "195" }, { "date": "2023-03-24", "bid": "49.30", "ask": "49.40", "open": "49.48", "high": "49.50", "low": "48.88", "close": "49.18", "average": "49.0581", "volume": "77822", "turnover": "3817802.48", "trades": "290" }, { "date": "2023-03-27", "bid": "49.32", "ask": "49.44", "open": "49.28", "high": "50.00", "low": "49.16", "close": "49.34", "average": "49.5079", "volume": "26512", "turnover": "1312553.12", "trades": "157" }, { "date": "2023-03-28", "bid": "48.98", "ask": "49.10", "open": "49.14", "high": "49.34", "low": "48.72", "close": "49.10", "average": "49.0157", "volume": "32751", "turnover": "1605314.02", "trades": "200" }, { "date": "2023-03-29", "bid": "49.90", "ask": "49.94", "open": "49.42", "high": "49.90", "low": "49.38", "close": "49.86", "average": "49.6914", "volume": "17741", "turnover": "881575.72", "trades": "140" }, { "date": "2023-03-30", "bid": "50.75", "ask": "50.85", "open": "50.00", "high": "50.90", "low": "49.78", "close": "50.85", "average": "50.3037", "volume": "86984", "turnover": "4375615.23", "trades": "321" }, { "date": "2023-03-31", "bid": "51.80", "ask": "52.00", "open": "50.85", "high": "52.00", "low": "50.75", "close": "51.90", "average": "51.2542", "volume": "130029", "turnover": "6664532.8", "trades": "310" }, { "date": "2023-04-03", "bid": "51.50", "ask": "51.70", "open": "51.80", "high": "51.90", "low": "51.00", "close": "51.90", "average": "51.5151", "volume": "17867", "turnover": "920420.6", "trades": "127" }, { "date": "2023-04-04", "bid": "52.20", "ask": "52.30", "open": "51.90", "high": "52.30", "low": "51.70", "close": "52.30", "average": "52.0746", "volume": "22749", "turnover": "1184644", "trades": "94" }, { "date": "2023-04-05", "bid": "52.20", "ask": "52.30", "open": "52.30", "high": "52.60", "low": "51.90", "close": "52.30", "average": "52.1007", "volume": "43824", "turnover": "2283259.5", "trades": "179" }, { "date": "2023-04-06", "bid": "52.50", "ask": "52.70", "open": "52.30", "high": "52.70", "low": "52.20", "close": "52.70", "average": "52.398", "volume": "8088", "turnover": "423795.4", "trades": "66" }, { "date": "2023-04-11", "bid": "53.00", "ask": "53.20", "open": "52.70", "high": "53.20", "low": "51.60", "close": "53.20", "average": "52.6619", "volume": "52354", "turnover": "2757062.9", "trades": "232" }, { "date": "2023-04-12", "bid": "53.10", "ask": "53.20", "open": "53.30", "high": "53.50", "low": "53.10", "close": "53.20", "average": "53.2758", "volume": "43326", "turnover": "2308264.75", "trades": "219" }, { "date": "2023-04-13", "bid": "52.20", "ask": "52.40", "open": "53.10", "high": "53.10", "low": "52.10", "close": "52.20", "average": "52.3205", "volume": "41369", "turnover": "2164446.9", "trades": "208" }, { "date": "2023-04-14", "bid": "52.30", "ask": "52.40", "open": "52.30", "high": "52.70", "low": "51.90", "close": "52.40", "average": "52.393", "volume": "58148", "turnover": "3046462.7", "trades": "239" }, { "date": "2023-04-17", "bid": "53.30", "ask": "53.40", "open": "52.40", "high": "53.40", "low": "51.90", "close": "53.30", "average": "52.5987", "volume": "83865", "turnover": "4410303.5", "trades": "326" }, { "date": "2023-04-18", "bid": "53.50", "ask": "53.60", "open": "53.50", "high": "53.90", "low": "52.80", "close": "53.60", "average": "53.3711", "volume": "62307", "turnover": "3325394.8", "trades": "273" }, { "date": "2023-04-19", "bid": "53.90", "ask": "54.00", "open": "53.30", "high": "54.00", "low": "52.80", "close": "53.90", "average": "53.4712", "volume": "34284", "turnover": "1833206.3", "trades": "172" }, { "date": "2023-04-20", "bid": "53.10", "ask": "53.20", "open": "54.00", "high": "54.20", "low": "52.90", "close": "53.00", "average": "53.6194", "volume": "144607", "turnover": "7753706.2", "trades": "224" }, { "date": "2023-04-21", "bid": "53.60", "ask": "53.80", "open": "52.90", "high": "53.90", "low": "52.90", "close": "53.60", "average": "53.6088", "volume": "36968", "turnover": "1981811.5", "trades": "175" }, { "date": "2023-04-24", "bid": "52.60", "ask": "53.00", "open": "53.60", "high": "53.60", "low": "52.50", "close": "53.00", "average": "52.8472", "volume": "524875", "turnover": "27738169.2", "trades": "197" }, { "date": "2023-04-25", "bid": "51.10", "ask": "51.30", "open": "52.20", "high": "52.30", "low": "50.10", "close": "51.10", "average": "51.0313", "volume": "80345", "turnover": "4100039.5", "trades": "336" }, { "date": "2023-04-26", "bid": "51.50", "ask": "51.80", "open": "49.65", "high": "51.80", "low": "49.65", "close": "51.70", "average": "51.5049", "volume": "21394", "turnover": "1101895.55", "trades": "115" }, { "date": "2023-04-27", "bid": "51.90", "ask": "52.10", "open": "51.70", "high": "52.20", "low": "51.30", "close": "52.00", "average": "51.8841", "volume": "34349", "turnover": "1781799.6", "trades": "144" }, { "date": "2023-04-28", "bid": "52.80", "ask": "52.90", "open": "52.20", "high": "53.50", "low": "52.10", "close": "53.00", "average": "53.0151", "volume": "34700", "turnover": "1840436.1", "trades": "172" }, { "date": "2023-05-02", "bid": "53.00", "ask": "53.30", "open": "53.00", "high": "54.00", "low": "52.90", "close": "53.00", "average": "53.205", "volume": "68619", "turnover": "3650874.1", "trades": "224" }, { "date": "2023-05-03", "bid": "54.50", "ask": "54.60", "open": "53.80", "high": "55.50", "low": "52.20", "close": "54.70", "average": "54.4647", "volume": "554177", "turnover": "30182320.6", "trades": "1383" }, { "date": "2023-05-04", "bid": "53.70", "ask": "54.00", "open": "54.80", "high": "54.80", "low": "53.00", "close": "54.00", "average": "53.867", "volume": "83365", "turnover": "4490243.09", "trades": "326" }, { "date": "2023-05-05", "bid": "53.20", "ask": "53.30", "open": "52.80", "high": "54.40", "low": "52.10", "close": "53.20", "average": "53.5426", "volume": "91847", "turnover": "4918443.55", "trades": "322" }, { "date": "2023-05-08", "bid": "53.60", "ask": "53.80", "open": "53.00", "high": "54.60", "low": "53.00", "close": "53.90", "average": "53.8153", "volume": "59338", "turnover": "3191691.15", "trades": "259" }, { "date": "2023-05-09", "bid": "53.40", "ask": "53.60", "open": "53.90", "high": "53.90", "low": "52.80", "close": "53.50", "average": "53.4048", "volume": "54392", "turnover": "2904281", "trades": "202" }, { "date": "2023-05-10", "bid": "54.00", "ask": "54.10", "open": "52.60", "high": "54.30", "low": "52.60", "close": "53.80", "average": "53.9313", "volume": "58198", "turnover": "3138498.65", "trades": "217" }, { "date": "2023-05-11", "bid": "54.60", "ask": "54.80", "open": "53.80", "high": "54.90", "low": "53.80", "close": "54.70", "average": "54.514", "volume": "70288", "turnover": "3831254.2", "trades": "276" }, { "date": "2023-05-12", "bid": "54.70", "ask": "54.80", "open": "54.10", "high": "55.00", "low": "54.10", "close": "54.90", "average": "54.6232", "volume": "123177", "turnover": "6727818.55", "trades": "161" }, { "date": "2023-05-15", "bid": "55.40", "ask": "55.70", "open": "54.90", "high": "55.60", "low": "54.30", "close": "55.30", "average": "55.03", "volume": "53654", "turnover": "2952240.7", "trades": "189" }, { "date": "2023-05-16", "bid": "55.10", "ask": "55.30", "open": "55.30", "high": "55.40", "low": "54.30", "close": "55.20", "average": "54.9449", "volume": "78214", "turnover": "4294316.5", "trades": "220" }, { "date": "2023-05-17", "bid": "55.40", "ask": "55.60", "open": "55.00", "high": "55.70", "low": "54.40", "close": "55.50", "average": "55.0195", "volume": "42431", "turnover": "2333877.5", "trades": "144" }, { "date": "2023-05-19", "bid": "56.20", "ask": "56.40", "open": "56.00", "high": "56.50", "low": "55.20", "close": "56.50", "average": "55.8195", "volume": "145056", "turnover": "8096244.4", "trades": "344" }, { "date": "2023-05-22", "bid": "54.70", "ask": "54.90", "open": "56.00", "high": "56.50", "low": "54.30", "close": "54.80", "average": "54.9124", "volume": "71379", "turnover": "3919593.8", "trades": "306" }, { "date": "2023-05-23", "bid": "54.20", "ask": "54.50", "open": "55.00", "high": "55.30", "low": "54.20", "close": "54.40", "average": "54.7942", "volume": "209741", "turnover": "11492386.6", "trades": "201" }, { "date": "2023-05-24", "bid": "54.10", "ask": "54.50", "open": "54.10", "high": "54.40", "low": "53.90", "close": "54.10", "average": "54.1571", "volume": "19911", "turnover": "1078319.7", "trades": "133" }, { "date": "2023-05-25", "bid": "52.50", "ask": "52.70", "open": "54.20", "high": "54.20", "low": "52.40", "close": "52.40", "average": "52.8751", "volume": "22590", "turnover": "1194447.89", "trades": "147" }, { "date": "2023-05-26", "bid": "50.80", "ask": "51.10", "open": "52.50", "high": "52.50", "low": "50.60", "close": "51.10", "average": "51.2692", "volume": "95699", "turnover": "4906407.2", "trades": "381" }, { "date": "2023-05-29", "bid": "51.50", "ask": "51.60", "open": "51.60", "high": "51.70", "low": "50.90", "close": "51.60", "average": "51.4464", "volume": "54638", "turnover": "2810928.7", "trades": "274" }, { "date": "2023-05-30", "bid": "51.90", "ask": "52.10", "open": "51.60", "high": "52.30", "low": "51.10", "close": "52.20", "average": "51.8162", "volume": "94892", "turnover": "4916946.9", "trades": "309" }, { "date": "2023-05-31", "bid": "50.20", "ask": "50.30", "open": "52.20", "high": "52.20", "low": "50.20", "close": "50.30", "average": "51.1569", "volume": "91512", "turnover": "4681465.8", "trades": "342" }, { "date": "2023-06-01", "bid": "49.75", "ask": "49.90", "open": "50.90", "high": "50.90", "low": "49.50", "close": "49.75", "average": "50.0166", "volume": "73515", "turnover": "3676968.65", "trades": "300" }, { "date": "2023-06-02", "bid": "49.65", "ask": "49.80", "open": "50.10", "high": "50.20", "low": "49.55", "close": "49.70", "average": "49.7864", "volume": "35020", "turnover": "1743530.25", "trades": "195" }, { "date": "2023-06-05", "bid": "50.70", "ask": "51.00", "open": "49.90", "high": "51.40", "low": "49.10", "close": "51.00", "average": "50.6815", "volume": "135908", "turnover": "6888015.35", "trades": "425" }, { "date": "2023-06-07", "bid": "51.20", "ask": "51.30", "open": "51.00", "high": "51.30", "low": "50.60", "close": "51.20", "average": "51.1974", "volume": "177748", "turnover": "9100126.4", "trades": "144" }, { "date": "2023-06-08", "bid": "50.40", "ask": "50.60", "open": "51.20", "high": "51.20", "low": "50.10", "close": "50.30", "average": "50.4108", "volume": "58463", "turnover": "2947166.3", "trades": "208" }, { "date": "2023-06-09", "bid": "50.20", "ask": "50.50", "open": "51.00", "high": "51.00", "low": "48.85", "close": "50.20", "average": "49.8065", "volume": "113212", "turnover": "5638802.75", "trades": "365" }, { "date": "2023-06-12", "bid": "49.55", "ask": "49.75", "open": "49.90", "high": "50.10", "low": "49.05", "close": "49.55", "average": "49.5617", "volume": "62032", "turnover": "3074409.3", "trades": "365" }, { "date": "2023-06-13", "bid": "50.40", "ask": "50.50", "open": "49.60", "high": "50.70", "low": "49.50", "close": "50.30", "average": "50.2463", "volume": "56942", "turnover": "2861122.1", "trades": "259" }, { "date": "2023-06-14", "bid": "50.80", "ask": "51.00", "open": "50.70", "high": "51.10", "low": "50.10", "close": "50.90", "average": "50.6688", "volume": "54103", "turnover": "2743227.45", "trades": "212" }, { "date": "2023-06-15", "bid": "51.50", "ask": "51.60", "open": "50.90", "high": "51.50", "low": "50.10", "close": "51.30", "average": "51.0117", "volume": "120212", "turnover": "6132222.1", "trades": "448" }, { "date": "2023-06-16", "bid": "51.60", "ask": "51.70", "open": "51.70", "high": "51.80", "low": "51.00", "close": "51.50", "average": "51.4592", "volume": "124734", "turnover": "6418715.4", "trades": "433" }, { "date": "2023-06-19", "bid": "51.90", "ask": "52.10", "open": "51.60", "high": "52.20", "low": "51.00", "close": "51.90", "average": "51.711", "volume": "141578", "turnover": "7321129.35", "trades": "207" }, { "date": "2023-06-20", "bid": "51.70", "ask": "52.00", "open": "52.00", "high": "52.10", "low": "50.70", "close": "51.70", "average": "51.649", "volume": "75639", "turnover": "3907325.85", "trades": "232" }, { "date": "2023-06-21", "bid": "52.30", "ask": "52.50", "open": "51.90", "high": "53.30", "low": "51.70", "close": "52.40", "average": "52.518", "volume": "112802", "turnover": "5924023.5", "trades": "406" }, { "date": "2023-06-22", "bid": "51.50", "ask": "51.70", "open": "52.60", "high": "52.80", "low": "51.20", "close": "51.50", "average": "52.0768", "volume": "57768", "turnover": "3008382.3", "trades": "261" }, { "date": "2023-06-26", "bid": "51.10", "ask": "51.60", "open": "51.50", "high": "51.50", "low": "50.60", "close": "51.50", "average": "51.0247", "volume": "42272", "turnover": "2156916.4", "trades": "214" }, { "date": "2023-06-27", "bid": "51.10", "ask": "51.20", "open": "52.00", "high": "52.00", "low": "50.90", "close": "51.00", "average": "51.0522", "volume": "32742", "turnover": "1671552.4", "trades": "163" }, { "date": "2023-06-28", "bid": "51.00", "ask": "51.20", "open": "51.30", "high": "51.50", "low": "51.00", "close": "51.20", "average": "51.2088", "volume": "52729", "turnover": "2700186.7", "trades": "217" }, { "date": "2023-06-29", "bid": "51.00", "ask": "51.10", "open": "51.10", "high": "51.50", "low": "51.00", "close": "51.00", "average": "51.0802", "volume": "40884", "turnover": "2088361.4", "trades": "183" }, { "date": "2023-06-30", "bid": "51.00", "ask": "51.20", "open": "51.00", "high": "51.60", "low": "51.00", "close": "51.10", "average": "51.2762", "volume": "65190", "turnover": "3341683.9", "trades": "244" }, { "date": "2023-07-03", "bid": "51.20", "ask": "51.40", "open": "51.00", "high": "51.30", "low": "50.50", "close": "51.20", "average": "50.8868", "volume": "37618", "turnover": "1914259.6", "trades": "217" }, { "date": "2023-07-04", "bid": "51.50", "ask": "51.60", "open": "51.20", "high": "51.90", "low": "51.00", "close": "51.50", "average": "51.3735", "volume": "54204", "turnover": "2784646.5", "trades": "176" }, { "date": "2023-07-05", "bid": "51.60", "ask": "51.80", "open": "51.40", "high": "51.90", "low": "51.30", "close": "51.50", "average": "51.6246", "volume": "32867", "turnover": "1696746.9", "trades": "156" }, { "date": "2023-07-06", "bid": "51.00", "ask": "51.20", "open": "51.30", "high": "51.70", "low": "50.90", "close": "50.90", "average": "51.2345", "volume": "25146", "turnover": "1288342.1", "trades": "113" }, { "date": "2023-07-07", "bid": "51.30", "ask": "51.40", "open": "51.00", "high": "51.50", "low": "50.80", "close": "51.40", "average": "51.2475", "volume": "27172", "turnover": "1392496.7", "trades": "158" }, { "date": "2023-07-10", "bid": "51.00", "ask": "51.20", "open": "51.00", "high": "51.40", "low": "50.80", "close": "51.10", "average": "51.0165", "volume": "90203", "turnover": "4601841.3", "trades": "155" }, { "date": "2023-07-11", "bid": "51.00", "ask": "51.10", "open": "51.20", "high": "51.20", "low": "50.80", "close": "51.00", "average": "50.958", "volume": "21000", "turnover": "1070117", "trades": "99" }, { "date": "2023-07-12", "bid": "51.50", "ask": "51.60", "open": "51.00", "high": "51.60", "low": "50.90", "close": "51.60", "average": "51.2524", "volume": "54797", "turnover": "2808475.3", "trades": "197" }, { "date": "2023-07-13", "bid": "51.20", "ask": "51.30", "open": "51.50", "high": "51.50", "low": "51.10", "close": "51.20", "average": "51.1203", "volume": "278790", "turnover": "14251814.8", "trades": "175" }, { "date": "2023-07-14", "bid": "51.10", "ask": "51.20", "open": "51.10", "high": "51.30", "low": "50.90", "close": "51.00", "average": "51.0521", "volume": "20466", "turnover": "1044832.3", "trades": "116" }, { "date": "2023-07-17", "bid": "50.60", "ask": "50.80", "open": "51.00", "high": "51.50", "low": "50.50", "close": "50.50", "average": "50.846", "volume": "43458", "turnover": "2209665.2", "trades": "238" }, { "date": "2023-07-18", "bid": "51.50", "ask": "51.70", "open": "50.70", "high": "52.80", "low": "50.60", "close": "51.70", "average": "51.3984", "volume": "81770", "turnover": "4203251.3", "trades": "256" }, { "date": "2023-07-19", "bid": "51.10", "ask": "51.30", "open": "51.70", "high": "51.90", "low": "50.80", "close": "51.30", "average": "51.3571", "volume": "43345", "turnover": "2226075", "trades": "185" }, { "date": "2023-07-20", "bid": "51.00", "ask": "51.20", "open": "51.30", "high": "51.40", "low": "50.80", "close": "51.20", "average": "51.1362", "volume": "28240", "turnover": "1444086.6", "trades": "130" }, { "date": "2023-07-21", "bid": "51.20", "ask": "51.30", "open": "51.20", "high": "51.30", "low": "50.60", "close": "51.30", "average": "50.9411", "volume": "42199", "turnover": "2149664.29", "trades": "152" }, { "date": "2023-07-24", "bid": "51.90", "ask": "52.00", "open": "51.30", "high": "52.00", "low": "51.10", "close": "52.00", "average": "51.7019", "volume": "28852", "turnover": "1491702.4", "trades": "180" }, { "date": "2023-07-25", "bid": "51.70", "ask": "51.80", "open": "51.70", "high": "51.90", "low": "51.40", "close": "51.80", "average": "51.6647", "volume": "10457", "turnover": "540257.3", "trades": "88" }, { "date": "2023-07-26", "bid": "51.10", "ask": "51.40", "open": "51.80", "high": "51.90", "low": "51.10", "close": "51.10", "average": "51.2713", "volume": "39740", "turnover": "2037520.8", "trades": "166" }, { "date": "2023-07-27", "bid": "50.90", "ask": "51.10", "open": "51.30", "high": "51.50", "low": "50.70", "close": "50.90", "average": "50.9214", "volume": "16579", "turnover": "844226.7", "trades": "123" }, { "date": "2023-07-28", "bid": "51.20", "ask": "51.60", "open": "50.90", "high": "51.60", "low": "50.60", "close": "51.30", "average": "51.1855", "volume": "23750", "turnover": "1215655.89", "trades": "155" }, { "date": "2023-07-31", "bid": "51.10", "ask": "51.30", "open": "51.30", "high": "51.30", "low": "50.80", "close": "51.10", "average": "50.9994", "volume": "16471", "turnover": "840011.1", "trades": "140" }, { "date": "2023-08-01", "bid": "52.40", "ask": "52.60", "open": "51.00", "high": "52.60", "low": "51.00", "close": "52.50", "average": "51.8818", "volume": "40359", "turnover": "2094540.65", "trades": "256" }, { "date": "2023-08-02", "bid": "51.60", "ask": "51.80", "open": "52.00", "high": "52.20", "low": "51.60", "close": "51.70", "average": "51.8041", "volume": "28849", "turnover": "1494496.3", "trades": "189" }, { "date": "2023-08-03", "bid": "52.00", "ask": "52.10", "open": "51.60", "high": "52.10", "low": "51.40", "close": "52.00", "average": "51.8552", "volume": "30091", "turnover": "1560376", "trades": "226" }, { "date": "2023-08-04", "bid": "52.30", "ask": "52.40", "open": "52.10", "high": "52.70", "low": "52.00", "close": "52.00", "average": "52.3664", "volume": "21886", "turnover": "1146090", "trades": "135" }, { "date": "2023-08-07", "bid": "52.70", "ask": "52.80", "open": "52.00", "high": "52.80", "low": "52.00", "close": "52.70", "average": "52.5089", "volume": "20112", "turnover": "1056058.2", "trades": "143" }, { "date": "2023-08-08", "bid": "53.20", "ask": "53.40", "open": "52.40", "high": "54.00", "low": "52.20", "close": "53.10", "average": "53.0069", "volume": "56587", "turnover": "2999316.2", "trades": "189" }, { "date": "2023-08-09", "bid": "53.40", "ask": "53.70", "open": "53.70", "high": "54.10", "low": "53.10", "close": "53.60", "average": "53.7504", "volume": "38390", "turnover": "2063752.85", "trades": "194" }, { "date": "2023-08-10", "bid": "53.70", "ask": "54.00", "open": "54.10", "high": "54.20", "low": "53.30", "close": "53.80", "average": "53.7545", "volume": "26953", "turnover": "1448687.35", "trades": "165" }, { "date": "2023-08-11", "bid": "54.00", "ask": "54.20", "open": "54.00", "high": "54.40", "low": "53.50", "close": "54.20", "average": "54.1645", "volume": "25752", "turnover": "1394845.3", "trades": "169" }, { "date": "2023-08-14", "bid": "54.40", "ask": "54.70", "open": "54.00", "high": "54.80", "low": "53.70", "close": "54.80", "average": "54.4143", "volume": "36843", "turnover": "2003564.8", "trades": "174" }, { "date": "2023-08-15", "bid": "54.20", "ask": "54.40", "open": "54.80", "high": "55.10", "low": "54.10", "close": "54.30", "average": "54.7037", "volume": "49869", "turnover": "2728094.3", "trades": "265" }, { "date": "2023-08-16", "bid": "54.30", "ask": "54.50", "open": "54.70", "high": "54.70", "low": "53.90", "close": "54.40", "average": "54.2273", "volume": "40907", "turnover": "2218910.7", "trades": "195" }, { "date": "2023-08-17", "bid": "54.80", "ask": "55.00", "open": "54.90", "high": "55.00", "low": "53.80", "close": "54.90", "average": "54.6557", "volume": "49740", "turnover": "2718576.9", "trades": "299" }, { "date": "2023-08-18", "bid": "54.60", "ask": "54.70", "open": "54.90", "high": "55.00", "low": "54.00", "close": "54.70", "average": "54.4845", "volume": "37782", "turnover": "2058531.6", "trades": "189" }, { "date": "2023-08-21", "bid": "54.00", "ask": "54.20", "open": "54.70", "high": "54.70", "low": "53.20", "close": "54.30", "average": "54.0516", "volume": "63363", "turnover": "3425906.3", "trades": "278" }, { "date": "2023-08-22", "bid": "55.50", "ask": "55.60", "open": "54.30", "high": "55.70", "low": "53.80", "close": "55.70", "average": "55.0166", "volume": "59949", "turnover": "3297866.65", "trades": "248" }, { "date": "2023-08-23", "bid": "56.60", "ask": "56.80", "open": "58.40", "high": "58.60", "low": "53.50", "close": "56.80", "average": "56.1281", "volume": "482313", "turnover": "27082221.45", "trades": "1394" }, { "date": "2023-08-24", "bid": "53.20", "ask": "53.40", "open": "56.60", "high": "57.10", "low": "52.80", "close": "52.90", "average": "54.8352", "volume": "323156", "turnover": "17726133.3", "trades": "734" }, { "date": "2023-08-25", "bid": "49.70", "ask": "49.75", "open": "52.50", "high": "52.60", "low": "48.60", "close": "49.80", "average": "49.8388", "volume": "746898", "turnover": "37278707.45", "trades": "1724" }, { "date": "2023-08-28", "bid": "50.80", "ask": "50.90", "open": "49.90", "high": "51.20", "low": "47.65", "close": "50.80", "average": "49.0322", "volume": "667090", "turnover": "32783444.37", "trades": "1548" }, { "date": "2023-08-29", "bid": "51.40", "ask": "51.70", "open": "50.80", "high": "52.30", "low": "50.10", "close": "51.40", "average": "51.4378", "volume": "173586", "turnover": "8924224.3", "trades": "719" }, { "date": "2023-08-30", "bid": "52.00", "ask": "52.20", "open": "52.00", "high": "52.40", "low": "51.60", "close": "51.90", "average": "52.0531", "volume": "104241", "turnover": "5425224.4", "trades": "493" }, { "date": "2023-08-31", "bid": "52.00", "ask": "52.20", "open": "51.90", "high": "52.50", "low": "51.70", "close": "52.00", "average": "52.1261", "volume": "82494", "turnover": "4300090.4", "trades": "327" }, { "date": "2023-09-01", "bid": "54.00", "ask": "54.20", "open": "52.50", "high": "54.20", "low": "52.00", "close": "54.00", "average": "53.396", "volume": "86447", "turnover": "4615922.59", "trades": "412" }, { "date": "2023-09-04", "bid": "53.40", "ask": "53.50", "open": "54.30", "high": "54.60", "low": "53.20", "close": "53.20", "average": "53.8424", "volume": "39087", "turnover": "2104536.9", "trades": "254" }, { "date": "2023-09-05", "bid": "53.60", "ask": "53.70", "open": "53.00", "high": "54.00", "low": "52.90", "close": "53.50", "average": "53.542", "volume": "33352", "turnover": "1785733", "trades": "224" }, { "date": "2023-09-06", "bid": "52.00", "ask": "52.20", "open": "53.50", "high": "53.50", "low": "51.90", "close": "52.00", "average": "52.2272", "volume": "55972", "turnover": "2923209.7", "trades": "214" }, { "date": "2023-09-07", "bid": "51.80", "ask": "52.00", "open": "52.00", "high": "52.20", "low": "51.80", "close": "51.90", "average": "51.9265", "volume": "59825", "turnover": "3106421.7", "trades": "278" }, { "date": "2023-09-08", "bid": "51.80", "ask": "51.90", "open": "51.90", "high": "52.10", "low": "51.80", "close": "51.90", "average": "51.9101", "volume": "50248", "turnover": "2608101.4", "trades": "204" }, { "date": "2023-09-11", "bid": "51.80", "ask": "52.10", "open": "52.00", "high": "52.50", "low": "51.80", "close": "52.00", "average": "52.0969", "volume": "48189", "turnover": "2510197.25", "trades": "254" }, { "date": "2023-09-12", "bid": "51.60", "ask": "51.70", "open": "52.20", "high": "52.60", "low": "51.60", "close": "51.70", "average": "51.8168", "volume": "33578", "turnover": "1740401", "trades": "144" }, { "date": "2023-09-13", "bid": "51.00", "ask": "51.20", "open": "51.60", "high": "51.90", "low": "51.00", "close": "51.00", "average": "51.2204", "volume": "28848", "turnover": "1477444.45", "trades": "179" }, { "date": "2023-09-14", "bid": "51.20", "ask": "51.30", "open": "51.20", "high": "51.50", "low": "51.00", "close": "51.00", "average": "51.1239", "volume": "26273", "turnover": "1343218.3", "trades": "202" }, { "date": "2023-09-15", "bid": "51.30", "ask": "51.40", "open": "51.40", "high": "51.80", "low": "51.00", "close": "51.10", "average": "51.2203", "volume": "45410", "turnover": "2325663.9", "trades": "175" }, { "date": "2023-09-18", "bid": "51.00", "ask": "51.10", "open": "51.10", "high": "51.30", "low": "51.00", "close": "51.00", "average": "51.0421", "volume": "22173", "turnover": "1131756.6", "trades": "131" }, { "date": "2023-09-19", "bid": "51.00", "ask": "51.10", "open": "51.10", "high": "51.60", "low": "51.00", "close": "51.10", "average": "51.227", "volume": "31813", "turnover": "1629685.5", "trades": "186" }, { "date": "2023-09-20", "bid": "51.70", "ask": "52.00", "open": "51.10", "high": "52.10", "low": "51.10", "close": "51.50", "average": "51.7378", "volume": "29063", "turnover": "1503657.1", "trades": "109" }, { "date": "2023-09-21", "bid": "51.60", "ask": "51.80", "open": "52.00", "high": "52.60", "low": "51.00", "close": "51.60", "average": "51.4589", "volume": "76743", "turnover": "3949108.5", "trades": "301" }, { "date": "2023-09-22", "bid": "51.30", "ask": "51.50", "open": "51.40", "high": "52.30", "low": "51.20", "close": "51.50", "average": "51.5518", "volume": "46257", "turnover": "2384630.1", "trades": "196" }, { "date": "2023-09-25", "bid": "51.40", "ask": "51.70", "open": "51.50", "high": "51.70", "low": "51.10", "close": "51.50", "average": "51.4168", "volume": "33883", "turnover": "1742155.3", "trades": "141" }, { "date": "2023-09-26", "bid": "50.90", "ask": "51.10", "open": "51.50", "high": "51.50", "low": "50.50", "close": "51.00", "average": "50.8962", "volume": "93706", "turnover": "4769275", "trades": "398" }, { "date": "2023-09-27", "bid": "50.20", "ask": "50.30", "open": "51.00", "high": "51.20", "low": "50.30", "close": "50.30", "average": "50.727", "volume": "35974", "turnover": "1824853.6", "trades": "170" }, { "date": "2023-09-28", "bid": "50.90", "ask": "51.00", "open": "50.30", "high": "51.10", "low": "49.90", "close": "50.90", "average": "50.5945", "volume": "66500", "turnover": "3364531.55", "trades": "285" }, { "date": "2023-09-29", "bid": "52.20", "ask": "52.40", "open": "50.50", "high": "52.40", "low": "50.50", "close": "52.10", "average": "51.6238", "volume": "97082", "turnover": "5016987", "trades": "310" }, { "date": "2023-10-02", "bid": "51.20", "ask": "51.40", "open": "51.80", "high": "52.40", "low": "51.10", "close": "51.20", "average": "51.5882", "volume": "42075", "turnover": "2170572.7", "trades": "265" }, { "date": "2023-10-03", "bid": "51.10", "ask": "51.30", "open": "51.20", "high": "51.80", "low": "51.10", "close": "51.20", "average": "51.3435", "volume": "23120", "turnover": "1187062.6", "trades": "133" }, { "date": "2023-10-04", "bid": "50.60", "ask": "50.70", "open": "51.20", "high": "51.20", "low": "50.10", "close": "50.70", "average": "50.6506", "volume": "41122", "turnover": "2082853.5", "trades": "195" }, { "date": "2023-10-05", "bid": "51.30", "ask": "51.50", "open": "50.50", "high": "52.00", "low": "50.50", "close": "51.60", "average": "51.4117", "volume": "41205", "turnover": "2118419.6", "trades": "178" }, { "date": "2023-10-06", "bid": "50.90", "ask": "51.10", "open": "51.60", "high": "51.70", "low": "50.80", "close": "50.80", "average": "50.9086", "volume": "111641", "turnover": "5683488.9", "trades": "91" }, { "date": "2023-10-09", "bid": "50.50", "ask": "50.70", "open": "50.70", "high": "51.40", "low": "50.50", "close": "50.70", "average": "50.8809", "volume": "30554", "turnover": "1555132", "trades": "131" }, { "date": "2023-10-10", "bid": "51.00", "ask": "51.20", "open": "50.70", "high": "51.20", "low": "50.70", "close": "50.90", "average": "50.9467", "volume": "46088", "turnover": "2348900.04", "trades": "140" }, { "date": "2023-10-11", "bid": "50.90", "ask": "51.10", "open": "51.20", "high": "51.40", "low": "50.70", "close": "51.00", "average": "51.0174", "volume": "32152", "turnover": "1640933.05", "trades": "148" }, { "date": "2023-10-12", "bid": "50.90", "ask": "51.10", "open": "51.10", "high": "51.30", "low": "50.70", "close": "50.80", "average": "50.8817", "volume": "44349", "turnover": "2258505.7", "trades": "203" }, { "date": "2023-10-13", "bid": "49.90", "ask": "50.00", "open": "50.60", "high": "50.90", "low": "49.75", "close": "49.85", "average": "50.2272", "volume": "257145", "turnover": "12840112.6", "trades": "206" }, { "date": "2023-10-16", "bid": "49.40", "ask": "49.50", "open": "50.00", "high": "50.00", "low": "48.95", "close": "49.40", "average": "49.4203", "volume": "70625", "turnover": "3490423.65", "trades": "288" }, { "date": "2023-10-17", "bid": "48.45", "ask": "48.55", "open": "49.30", "high": "49.50", "low": "48.45", "close": "48.45", "average": "49.149", "volume": "133780", "turnover": "6575103.45", "trades": "191" }, { "date": "2023-10-18", "bid": "48.80", "ask": "49.00", "open": "48.45", "high": "49.20", "low": "48.45", "close": "49.00", "average": "48.90", "volume": "24754", "turnover": "1210629.6", "trades": "139" }, { "date": "2023-10-19", "bid": "48.15", "ask": "48.25", "open": "48.60", "high": "48.75", "low": "47.90", "close": "48.10", "average": "48.2304", "volume": "38739", "turnover": "1868397.05", "trades": "256" }, { "date": "2023-10-20", "bid": "48.30", "ask": "48.45", "open": "48.15", "high": "48.70", "low": "47.50", "close": "48.45", "average": "48.1544", "volume": "41257", "turnover": "1986727.5", "trades": "236" }, { "date": "2023-10-23", "bid": "47.85", "ask": "48.05", "open": "47.30", "high": "48.65", "low": "47.30", "close": "48.00", "average": "48.174", "volume": "24774", "turnover": "1193462.95", "trades": "233" }, { "date": "2023-10-24", "bid": "48.30", "ask": "48.35", "open": "48.00", "high": "48.45", "low": "47.55", "close": "48.35", "average": "47.9628", "volume": "33342", "turnover": "1599176.55", "trades": "190" }, { "date": "2023-10-25", "bid": "48.00", "ask": "48.15", "open": "48.25", "high": "48.40", "low": "47.60", "close": "48.10", "average": "47.9517", "volume": "36872", "turnover": "1768294.3", "trades": "209" }, { "date": "2023-10-26", "bid": "48.95", "ask": "49.00", "open": "49.00", "high": "49.80", "low": "48.65", "close": "49.05", "average": "49.0228", "volume": "481302", "turnover": "23595950.1", "trades": "553" }, { "date": "2023-10-27", "bid": "53.30", "ask": "53.50", "open": "51.00", "high": "53.70", "low": "50.30", "close": "53.50", "average": "51.8305", "volume": "382309", "turnover": "19812647.45", "trades": "886" }, { "date": "2023-10-30", "bid": "54.00", "ask": "54.20", "open": "53.60", "high": "54.50", "low": "53.20", "close": "54.20", "average": "54.041", "volume": "110966", "turnover": "5997100.55", "trades": "576" }, { "date": "2023-10-31", "bid": "55.50", "ask": "55.80", "open": "54.00", "high": "55.80", "low": "53.80", "close": "55.80", "average": "55.0303", "volume": "121104", "turnover": "6664388.5", "trades": "453" }, { "date": "2023-11-01", "bid": "55.20", "ask": "55.30", "open": "55.70", "high": "55.70", "low": "54.40", "close": "55.20", "average": "55.0906", "volume": "71549", "turnover": "3941677.6", "trades": "350" }, { "date": "2023-11-02", "bid": "55.60", "ask": "55.80", "open": "54.50", "high": "56.00", "low": "54.40", "close": "55.40", "average": "55.3697", "volume": "103666", "turnover": "5740420.8", "trades": "491" }, { "date": "2023-11-03", "bid": "55.90", "ask": "56.00", "open": "55.40", "high": "56.00", "low": "55.20", "close": "55.60", "average": "55.7622", "volume": "66541", "turnover": "3710474.4", "trades": "274" }, { "date": "2023-11-06", "bid": "55.10", "ask": "55.30", "open": "55.00", "high": "55.50", "low": "54.60", "close": "55.40", "average": "55.1317", "volume": "52919", "turnover": "2916104.85", "trades": "228" }, { "date": "2023-11-07", "bid": "54.80", "ask": "54.90", "open": "55.00", "high": "55.10", "low": "54.50", "close": "55.00", "average": "54.8545", "volume": "20757", "turnover": "1138615.1", "trades": "150" }, { "date": "2023-11-08", "bid": "54.20", "ask": "54.40", "open": "54.90", "high": "54.90", "low": "54.10", "close": "54.30", "average": "54.3183", "volume": "90272", "turnover": "4903419.9", "trades": "296" }, { "date": "2023-11-09", "bid": "55.30", "ask": "55.50", "open": "53.60", "high": "55.60", "low": "53.60", "close": "55.50", "average": "54.9568", "volume": "76596", "turnover": "4209473.3", "trades": "315" }, { "date": "2023-11-10", "bid": "55.60", "ask": "55.70", "open": "55.20", "high": "55.90", "low": "55.10", "close": "55.90", "average": "55.6616", "volume": "259793", "turnover": "14460484.6", "trades": "339" }, { "date": "2023-11-13", "bid": "56.00", "ask": "56.20", "open": "56.00", "high": "56.80", "low": "55.60", "close": "56.40", "average": "56.3098", "volume": "25700", "turnover": "1447160.6", "trades": "168" }, { "date": "2023-11-14", "bid": "57.00", "ask": "57.30", "open": "56.00", "high": "57.40", "low": "55.90", "close": "57.40", "average": "56.828", "volume": "92581", "turnover": "5261191.59", "trades": "375" }, { "date": "2023-11-15", "bid": "56.40", "ask": "56.70", "open": "57.00", "high": "57.70", "low": "56.40", "close": "56.80", "average": "56.8405", "volume": "26197", "turnover": "1489049.5", "trades": "180" }, { "date": "2023-11-16", "bid": "55.60", "ask": "55.90", "open": "54.70", "high": "56.50", "low": "54.00", "close": "56.00", "average": "55.8355", "volume": "47097", "turnover": "2629682.79", "trades": "181" }, { "date": "2023-11-17", "bid": "56.30", "ask": "56.60", "open": "56.10", "high": "56.50", "low": "55.90", "close": "56.50", "average": "56.1918", "volume": "28082", "turnover": "1577976.8", "trades": "181" }, { "date": "2023-11-20", "bid": "56.70", "ask": "56.90", "open": "56.50", "high": "56.80", "low": "56.10", "close": "56.80", "average": "56.5371", "volume": "19464", "turnover": "1100437.6", "trades": "121" }, { "date": "2023-11-21", "bid": "56.00", "ask": "56.30", "open": "56.80", "high": "56.80", "low": "55.80", "close": "56.00", "average": "56.1626", "volume": "24899", "turnover": "1398393.8", "trades": "206" }, { "date": "2023-11-22", "bid": "56.80", "ask": "57.00", "open": "56.20", "high": "57.30", "low": "56.10", "close": "57.10", "average": "56.8654", "volume": "26578", "turnover": "1511367.9", "trades": "173" }, { "date": "2023-11-23", "bid": "55.80", "ask": "56.00", "open": "57.10", "high": "57.10", "low": "55.70", "close": "55.90", "average": "56.3262", "volume": "25944", "turnover": "1461381.7", "trades": "165" }, { "date": "2023-11-24", "bid": "56.50", "ask": "56.60", "open": "55.80", "high": "56.70", "low": "55.80", "close": "56.60", "average": "56.232", "volume": "31112", "turnover": "1749490.4", "trades": "148" }, { "date": "2023-11-27", "bid": "56.30", "ask": "56.60", "open": "56.40", "high": "56.60", "low": "56.00", "close": "56.50", "average": "56.2997", "volume": "26861", "turnover": "1512266.8", "trades": "185" }, { "date": "2023-11-28", "bid": "56.40", "ask": "56.60", "open": "57.30", "high": "58.10", "low": "56.10", "close": "56.50", "average": "57.1637", "volume": "67844", "turnover": "3878215.8", "trades": "308" }, { "date": "2023-11-29", "bid": "57.50", "ask": "57.60", "open": "58.00", "high": "58.50", "low": "57.50", "close": "57.60", "average": "58.1386", "volume": "120214", "turnover": "6989070.5", "trades": "496" }, { "date": "2023-11-30", "bid": "56.10", "ask": "56.30", "open": "58.10", "high": "58.10", "low": "55.30", "close": "56.00", "average": "56.1839", "volume": "73877", "turnover": "4150697.3", "trades": "445" }, { "date": "2023-12-01", "bid": "56.50", "ask": "56.80", "open": "55.50", "high": "56.90", "low": "55.50", "close": "56.70", "average": "56.3692", "volume": "49383", "turnover": "2783376.1", "trades": "283" }, { "date": "2023-12-04", "bid": "55.90", "ask": "56.20", "open": "56.70", "high": "57.00", "low": "55.80", "close": "56.00", "average": "56.2366", "volume": "43434", "turnover": "2442580.9", "trades": "215" }, { "date": "2023-12-05", "bid": "55.90", "ask": "56.00", "open": "55.70", "high": "56.00", "low": "55.00", "close": "56.00", "average": "55.8649", "volume": "88901", "turnover": "4966333.3", "trades": "314" }, { "date": "2023-12-06", "bid": "56.50", "ask": "56.90", "open": "55.10", "high": "57.00", "low": "55.10", "close": "56.80", "average": "56.55", "volume": "65945", "turnover": "3721159.35", "trades": "265" }, { "date": "2023-12-07", "bid": "55.70", "ask": "55.90", "open": "57.00", "high": "57.00", "low": "55.60", "close": "55.80", "average": "55.9231", "volume": "20670", "turnover": "1155930.2", "trades": "145" }, { "date": "2023-12-08", "bid": "55.90", "ask": "56.20", "open": "55.80", "high": "56.20", "low": "55.40", "close": "56.10", "average": "55.9485", "volume": "18875", "turnover": "1056027.6", "trades": "111" }, { "date": "2023-12-11", "bid": "56.00", "ask": "56.10", "open": "56.20", "high": "56.20", "low": "54.80", "close": "56.10", "average": "55.5867", "volume": "38681", "turnover": "2150340.2", "trades": "174" }, { "date": "2023-12-12", "bid": "55.50", "ask": "55.70", "open": "55.10", "high": "55.90", "low": "55.10", "close": "55.60", "average": "55.5449", "volume": "27496", "turnover": "1527263.4", "trades": "166" }, { "date": "2023-12-13", "bid": "55.80", "ask": "56.00", "open": "55.60", "high": "56.40", "low": "55.60", "close": "55.80", "average": "56.016", "volume": "20306", "turnover": "1137461.3", "trades": "111" }, { "date": "2023-12-14", "bid": "56.20", "ask": "56.30", "open": "56.20", "high": "56.90", "low": "55.80", "close": "56.30", "average": "56.375", "volume": "52184", "turnover": "2941871.9", "trades": "275" }, { "date": "2023-12-15", "bid": "55.80", "ask": "56.00", "open": "56.30", "high": "56.50", "low": "55.60", "close": "55.80", "average": "56.0622", "volume": "49110", "turnover": "2752779.8", "trades": "274" }, { "date": "2023-12-18", "bid": "55.00", "ask": "55.20", "open": "55.80", "high": "55.90", "low": "54.90", "close": "55.10", "average": "55.2227", "volume": "33856", "turnover": "1869619", "trades": "183" }, { "date": "2023-12-19", "bid": "55.00", "ask": "55.40", "open": "55.00", "high": "55.50", "low": "54.60", "close": "55.30", "average": "55.0958", "volume": "19555", "turnover": "1077398.5", "trades": "199" }, { "date": "2023-12-20", "bid": "55.00", "ask": "55.40", "open": "55.30", "high": "55.40", "low": "54.80", "close": "55.20", "average": "55.022", "volume": "35390", "turnover": "1947229.8", "trades": "268" }, { "date": "2023-12-21", "bid": "55.20", "ask": "55.30", "open": "55.20", "high": "55.30", "low": "54.30", "close": "55.20", "average": "54.9286", "volume": "22590", "turnover": "1240836", "trades": "235" }, { "date": "2023-12-22", "bid": "55.50", "ask": "55.70", "open": "55.70", "high": "55.90", "low": "55.20", "close": "55.80", "average": "55.6376", "volume": "16753", "turnover": "932097.4", "trades": "132" }, { "date": "2023-12-27", "bid": "55.90", "ask": "56.10", "open": "56.00", "high": "56.40", "low": "55.50", "close": "56.10", "average": "56.0604", "volume": "53446", "turnover": "2996206", "trades": "275" }, { "date": "2023-12-28", "bid": "56.30", "ask": "56.70", "open": "56.20", "high": "56.90", "low": "56.00", "close": "56.70", "average": "56.5049", "volume": "59831", "turnover": "3380744.9", "trades": "275" }, { "date": "2023-12-29", "bid": "57.10", "ask": "57.20", "open": "56.20", "high": "58.30", "low": "56.00", "close": "57.50", "average": "56.7973", "volume": "102661", "turnover": "5830869.7", "trades": "430" }, { "date": "2024-01-02", "bid": "58.20", "ask": "58.30", "open": "58.20", "high": "58.50", "low": "57.70", "close": "58.30", "average": "58.1975", "volume": "49304", "turnover": "2869370.4", "trades": "389" }, { "date": "2024-01-03", "bid": "58.30", "ask": "58.40", "open": "58.30", "high": "58.60", "low": "57.20", "close": "58.40", "average": "58.1027", "volume": "69378", "turnover": "4029493.55", "trades": "312" }, { "date": "2024-01-04", "bid": "58.40", "ask": "58.50", "open": "58.30", "high": "58.70", "low": "58.20", "close": "58.50", "average": "58.5034", "volume": "70570", "turnover": "4128587.6", "trades": "383" }, { "date": "2024-01-05", "bid": "58.60", "ask": "58.70", "open": "58.50", "high": "58.70", "low": "58.20", "close": "58.70", "average": "58.5674", "volume": "61806", "turnover": "3619813.5", "trades": "301" }, { "date": "2024-01-08", "bid": "59.80", "ask": "60.00", "open": "58.50", "high": "60.00", "low": "58.20", "close": "60.00", "average": "59.2853", "volume": "70353", "turnover": "4170900.6", "trades": "369" }, { "date": "2024-01-09", "bid": "59.60", "ask": "59.90", "open": "60.00", "high": "60.40", "low": "59.00", "close": "59.80", "average": "59.7982", "volume": "64791", "turnover": "3874383", "trades": "320" }, { "date": "2024-01-10", "bid": "61.30", "ask": "61.40", "open": "60.50", "high": "61.50", "low": "59.50", "close": "61.50", "average": "60.7457", "volume": "170536", "turnover": "10359230.3", "trades": "667" }, { "date": "2024-01-11", "bid": "60.60", "ask": "60.90", "open": "61.40", "high": "62.30", "low": "60.40", "close": "60.70", "average": "61.5363", "volume": "93568", "turnover": "5757824.2", "trades": "342" }, { "date": "2024-01-12", "bid": "61.20", "ask": "61.30", "open": "60.70", "high": "61.90", "low": "60.70", "close": "61.30", "average": "61.4604", "volume": "29451", "turnover": "1810069.3", "trades": "178" }, { "date": "2024-01-15", "bid": "61.20", "ask": "61.40", "open": "61.90", "high": "62.30", "low": "61.00", "close": "61.20", "average": "61.5984", "volume": "60112", "turnover": "3702801.2", "trades": "302" }, { "date": "2024-01-16", "bid": "61.30", "ask": "61.50", "open": "61.00", "high": "62.30", "low": "61.00", "close": "61.60", "average": "61.8019", "volume": "47460", "turnover": "2932866.5", "trades": "243" }, { "date": "2024-01-17", "bid": "60.60", "ask": "60.90", "open": "62.30", "high": "62.30", "low": "59.90", "close": "60.90", "average": "60.479", "volume": "48784", "turnover": "2950408.2", "trades": "248" }, { "date": "2024-01-18", "bid": "60.60", "ask": "60.80", "open": "61.00", "high": "61.70", "low": "60.20", "close": "60.60", "average": "60.8538", "volume": "48810", "turnover": "2970273.2", "trades": "237" }, { "date": "2024-01-19", "bid": "60.60", "ask": "60.80", "open": "61.60", "high": "61.60", "low": "60.60", "close": "60.80", "average": "60.9139", "volume": "18464", "turnover": "1124713.5", "trades": "127" }, { "date": "2024-01-22", "bid": "60.70", "ask": "60.80", "open": "60.80", "high": "61.20", "low": "60.10", "close": "60.80", "average": "60.6641", "volume": "26494", "turnover": "1607235.5", "trades": "161" }, { "date": "2024-01-23", "bid": "60.20", "ask": "60.30", "open": "61.20", "high": "61.30", "low": "60.00", "close": "60.00", "average": "60.5079", "volume": "25207", "turnover": "1525223.8", "trades": "162" }, { "date": "2024-01-24", "bid": "61.70", "ask": "61.90", "open": "60.70", "high": "62.00", "low": "60.40", "close": "62.00", "average": "61.245", "volume": "55844", "turnover": "3420370.5", "trades": "292" }, { "date": "2024-01-25", "bid": "61.80", "ask": "62.10", "open": "62.00", "high": "62.20", "low": "61.50", "close": "61.50", "average": "61.6135", "volume": "39776", "turnover": "2451510.9", "trades": "203" }, { "date": "2024-01-26", "bid": "62.30", "ask": "62.40", "open": "61.80", "high": "62.50", "low": "61.60", "close": "62.50", "average": "62.2099", "volume": "46445", "turnover": "2888740.8", "trades": "223" }, { "date": "2024-01-29", "bid": "62.50", "ask": "62.90", "open": "62.00", "high": "63.20", "low": "61.90", "close": "62.90", "average": "62.6341", "volume": "63517", "turnover": "3978291.7", "trades": "319" }, { "date": "2024-01-30", "bid": "63.10", "ask": "63.30", "open": "62.90", "high": "63.30", "low": "62.70", "close": "63.20", "average": "63.0796", "volume": "27682", "turnover": "1746167.8", "trades": "196" }, { "date": "2024-01-31", "bid": "63.40", "ask": "63.50", "open": "63.10", "high": "63.60", "low": "62.80", "close": "63.50", "average": "63.281", "volume": "54201", "turnover": "3430132", "trades": "286" }, { "date": "2024-02-01", "bid": "65.00", "ask": "65.20", "open": "63.80", "high": "65.60", "low": "63.40", "close": "65.10", "average": "64.8909", "volume": "164582", "turnover": "10675276.6", "trades": "576" }, { "date": "2024-02-02", "bid": "64.80", "ask": "65.00", "open": "65.10", "high": "65.50", "low": "64.90", "close": "65.10", "average": "65.1646", "volume": "61611", "turnover": "4014855.5", "trades": "290" }, { "date": "2024-02-05", "bid": "64.50", "ask": "64.90", "open": "65.10", "high": "65.60", "low": "63.80", "close": "64.80", "average": "64.8071", "volume": "43286", "turnover": "2805239.1", "trades": "259" }, { "date": "2024-02-06", "bid": "63.10", "ask": "64.00", "open": "65.00", "high": "65.00", "low": "63.80", "close": "63.80", "average": "64.2938", "volume": "57715", "turnover": "3710717", "trades": "306" }, { "date": "2024-02-07", "bid": "63.30", "ask": "63.60", "open": "65.00", "high": "65.00", "low": "63.10", "close": "63.30", "average": "63.4532", "volume": "46025", "turnover": "2920432.1", "trades": "244" }, { "date": "2024-02-08", "bid": "65.00", "ask": "65.10", "open": "63.30", "high": "65.30", "low": "63.30", "close": "65.20", "average": "64.8792", "volume": "112454", "turnover": "7295932.2", "trades": "513" }, { "date": "2024-02-09", "bid": "64.40", "ask": "64.60", "open": "66.30", "high": "68.10", "low": "62.20", "close": "64.50", "average": "65.5033", "volume": "267115", "turnover": "17501338.6", "trades": "832" }, { "date": "2024-02-12", "bid": "65.20", "ask": "65.40", "open": "63.80", "high": "66.10", "low": "63.30", "close": "65.50", "average": "64.9534", "volume": "199718", "turnover": "12971383.25", "trades": "728" }, { "date": "2024-02-13", "bid": "66.10", "ask": "66.30", "open": "65.30", "high": "66.80", "low": "65.30", "close": "66.80", "average": "66.3004", "volume": "95474", "turnover": "6331718.95", "trades": "453" }, { "date": "2024-02-14", "bid": "65.90", "ask": "66.10", "open": "66.70", "high": "66.70", "low": "65.80", "close": "66.20", "average": "66.2014", "volume": "36654", "turnover": "2427268.4", "trades": "282" }, { "date": "2024-02-15", "bid": "66.30", "ask": "66.40", "open": "66.70", "high": "66.70", "low": "65.90", "close": "66.70", "average": "66.392", "volume": "77958", "turnover": "5175872.3", "trades": "303" }, { "date": "2024-02-16", "bid": "67.10", "ask": "67.20", "open": "66.70", "high": "67.30", "low": "66.50", "close": "67.20", "average": "67.0951", "volume": "67860", "turnover": "4553396.34", "trades": "392" }, { "date": "2024-02-19", "bid": "66.50", "ask": "66.80", "open": "67.30", "high": "67.50", "low": "66.30", "close": "66.40", "average": "66.8306", "volume": "38866", "turnover": "2597430.9", "trades": "192" }, { "date": "2024-02-20", "bid": "66.90", "ask": "67.20", "open": "66.30", "high": "67.30", "low": "66.30", "close": "67.20", "average": "66.9773", "volume": "61269", "turnover": "4103629.1", "trades": "359" }, { "date": "2024-02-21", "bid": "67.30", "ask": "67.50", "open": "67.70", "high": "67.70", "low": "66.80", "close": "67.60", "average": "67.3614", "volume": "47060", "turnover": "3170029.3", "trades": "284" }, { "date": "2024-02-22", "bid": "66.60", "ask": "66.90", "open": "67.50", "high": "67.60", "low": "66.00", "close": "66.70", "average": "66.5073", "volume": "61546", "turnover": "4093193.8", "trades": "364" }, { "date": "2024-02-23", "bid": "66.50", "ask": "66.70", "open": "66.60", "high": "67.20", "low": "66.10", "close": "66.50", "average": "66.6708", "volume": "39123", "turnover": "2609135.25", "trades": "275" }, { "date": "2024-02-26", "bid": "66.70", "ask": "66.90", "open": "66.50", "high": "67.20", "low": "66.30", "close": "66.80", "average": "66.7499", "volume": "35339", "turnover": "2358833.1", "trades": "277" }, { "date": "2024-02-27", "bid": "67.00", "ask": "67.20", "open": "66.90", "high": "67.10", "low": "65.80", "close": "67.10", "average": "66.7506", "volume": "50396", "turnover": "3363947.4", "trades": "224" }, { "date": "2024-02-28", "bid": "67.00", "ask": "67.30", "open": "67.10", "high": "67.90", "low": "67.00", "close": "67.30", "average": "67.3867", "volume": "43625", "turnover": "2939725.25", "trades": "227" }, { "date": "2024-02-29", "bid": "67.80", "ask": "68.00", "open": "67.30", "high": "68.10", "low": "67.00", "close": "68.00", "average": "67.7411", "volume": "92204", "turnover": "6245583.3", "trades": "393" }, { "date": "2024-03-01", "bid": "68.20", "ask": "68.40", "open": "68.50", "high": "68.60", "low": "67.40", "close": "68.10", "average": "67.9457", "volume": "154569", "turnover": "10502296.4", "trades": "798" }, { "date": "2024-03-04", "bid": "67.00", "ask": "67.10", "open": "68.10", "high": "68.50", "low": "66.80", "close": "67.00", "average": "67.2325", "volume": "99842", "turnover": "6712531.05", "trades": "535" }, { "date": "2024-03-05", "bid": "66.80", "ask": "67.00", "open": "67.00", "high": "67.00", "low": "66.30", "close": "66.90", "average": "66.7914", "volume": "49593", "turnover": "3312385.4", "trades": "328" }, { "date": "2024-03-06", "bid": "64.20", "ask": "64.30", "open": "66.80", "high": "66.80", "low": "64.00", "close": "64.00", "average": "64.6642", "volume": "56298", "turnover": "3640466", "trades": "313" }, { "date": "2024-03-07", "bid": "66.20", "ask": "66.50", "open": "63.50", "high": "66.50", "low": "63.10", "close": "66.50", "average": "65.4425", "volume": "108754", "turnover": "7119053.2", "trades": "485" }, { "date": "2024-03-08", "bid": "66.60", "ask": "66.90", "open": "67.00", "high": "67.00", "low": "65.60", "close": "66.70", "average": "66.3642", "volume": "44711", "turnover": "2967170.85", "trades": "272" }, { "date": "2024-03-11", "bid": "65.80", "ask": "66.20", "open": "66.70", "high": "66.80", "low": "65.40", "close": "66.00", "average": "66.2129", "volume": "74576", "turnover": "4938127.4", "trades": "383" }, { "date": "2024-03-12", "bid": "68.40", "ask": "68.50", "open": "66.00", "high": "68.60", "low": "65.30", "close": "68.50", "average": "67.6471", "volume": "76996", "turnover": "5208307.9", "trades": "423" }, { "date": "2024-03-13", "bid": "68.10", "ask": "68.30", "open": "68.50", "high": "69.10", "low": "67.70", "close": "68.10", "average": "68.4568", "volume": "80234", "turnover": "5499121.8", "trades": "357" }, { "date": "2024-03-14", "bid": "68.80", "ask": "69.20", "open": "68.50", "high": "69.80", "low": "68.20", "close": "69.30", "average": "69.0597", "volume": "96716", "turnover": "6679181.5", "trades": "447" }, { "date": "2024-03-15", "bid": "70.00", "ask": "70.20", "open": "69.30", "high": "70.50", "low": "68.80", "close": "70.00", "average": "69.9078", "volume": "233951", "turnover": "16355066.7", "trades": "481" }, { "date": "2024-03-18", "bid": "69.60", "ask": "69.90", "open": "70.00", "high": "70.60", "low": "69.70", "close": "69.70", "average": "70.0085", "volume": "38816", "turnover": "2717448.9", "trades": "253" }, { "date": "2024-03-19", "bid": "69.80", "ask": "70.00", "open": "69.70", "high": "70.10", "low": "69.00", "close": "70.10", "average": "69.5798", "volume": "55878", "turnover": "3887981.6", "trades": "301" }, { "date": "2024-03-20", "bid": "69.70", "ask": "69.90", "open": "70.10", "high": "70.10", "low": "69.50", "close": "69.70", "average": "69.8018", "volume": "20488", "turnover": "1430099.2", "trades": "137" }, { "date": "2024-03-21", "bid": "69.50", "ask": "69.60", "open": "70.00", "high": "70.20", "low": "68.90", "close": "69.40", "average": "69.4809", "volume": "31441", "turnover": "2184549.9", "trades": "185" }, { "date": "2024-03-22", "bid": "69.20", "ask": "69.40", "open": "69.40", "high": "70.30", "low": "68.80", "close": "69.30", "average": "69.7163", "volume": "36381", "turnover": "2536349.79", "trades": "227" }, { "date": "2024-03-25", "bid": "69.00", "ask": "69.20", "open": "69.20", "high": "69.70", "low": "68.80", "close": "69.00", "average": "69.1328", "volume": "38219", "turnover": "2642186.5", "trades": "242" }, { "date": "2024-03-26", "bid": "69.80", "ask": "70.00", "open": "69.00", "high": "70.10", "low": "68.80", "close": "70.10", "average": "69.6883", "volume": "38080", "turnover": "2653725.7", "trades": "252" }, { "date": "2024-03-27", "bid": "70.70", "ask": "70.90", "open": "70.20", "high": "71.20", "low": "70.10", "close": "70.60", "average": "70.7787", "volume": "30499", "turnover": "2158676.9", "trades": "191" }, { "date": "2024-03-28", "bid": "71.70", "ask": "72.00", "open": "70.60", "high": "72.00", "low": "70.60", "close": "71.60", "average": "71.4236", "volume": "55836", "turnover": "3988009.7", "trades": "278" }, { "date": "2024-04-02", "bid": "72.80", "ask": "73.00", "open": "71.90", "high": "73.10", "low": "71.20", "close": "72.90", "average": "72.1807", "volume": "91867", "turnover": "6631019.9", "trades": "482" }, { "date": "2024-04-03", "bid": "73.80", "ask": "74.00", "open": "73.10", "high": "74.00", "low": "72.50", "close": "74.00", "average": "73.4123", "volume": "60980", "turnover": "4476682.3", "trades": "389" }, { "date": "2024-04-04", "bid": "73.70", "ask": "74.10", "open": "74.00", "high": "74.30", "low": "73.30", "close": "73.70", "average": "73.9756", "volume": "151831", "turnover": "11231905", "trades": "450" }, { "date": "2024-04-05", "bid": "72.90", "ask": "73.10", "open": "73.90", "high": "74.00", "low": "72.90", "close": "73.20", "average": "73.3625", "volume": "97343", "turnover": "7141323.7", "trades": "526" }, { "date": "2024-04-08", "bid": "72.90", "ask": "73.00", "open": "73.00", "high": "73.50", "low": "72.50", "close": "73.40", "average": "73.1762", "volume": "220417", "turnover": "16129284.4", "trades": "1087" }, { "date": "2024-04-09", "bid": "73.50", "ask": "73.70", "open": "73.40", "high": "74.20", "low": "73.20", "close": "73.60", "average": "73.6636", "volume": "28419", "turnover": "2093444.6", "trades": "236" }, { "date": "2024-04-10", "bid": "73.50", "ask": "73.70", "open": "73.60", "high": "74.00", "low": "73.10", "close": "73.60", "average": "73.5247", "volume": "32063", "turnover": "2357421.9", "trades": "225" }, { "date": "2024-04-11", "bid": "73.10", "ask": "73.30", "open": "73.60", "high": "74.20", "low": "73.00", "close": "73.20", "average": "73.53", "volume": "22129", "turnover": "1627144.3", "trades": "182" }, { "date": "2024-04-12", "bid": "74.10", "ask": "74.30", "open": "73.80", "high": "74.60", "low": "73.30", "close": "74.40", "average": "74.1849", "volume": "33556", "turnover": "2489347.9", "trades": "262" }, { "date": "2024-04-15", "bid": "72.30", "ask": "72.40", "open": "74.50", "high": "74.50", "low": "71.80", "close": "72.10", "average": "72.7033", "volume": "334347", "turnover": "24308145.7", "trades": "434" }, { "date": "2024-04-16", "bid": "71.90", "ask": "72.10", "open": "72.10", "high": "72.40", "low": "71.70", "close": "71.90", "average": "72.0505", "volume": "29741", "turnover": "2142855", "trades": "186" }, { "date": "2024-04-17", "bid": "73.00", "ask": "73.20", "open": "72.00", "high": "73.30", "low": "72.00", "close": "73.10", "average": "72.8266", "volume": "26766", "turnover": "1949276.9", "trades": "169" }, { "date": "2024-04-18", "bid": "72.70", "ask": "73.00", "open": "73.10", "high": "73.30", "low": "72.30", "close": "72.90", "average": "72.6685", "volume": "201563", "turnover": "14647277.6", "trades": "244" }, { "date": "2024-04-19", "bid": "74.30", "ask": "74.50", "open": "72.10", "high": "74.40", "low": "71.80", "close": "74.30", "average": "74.0733", "volume": "249235", "turnover": "18461660", "trades": "340" }, { "date": "2024-04-22", "bid": "75.60", "ask": "75.80", "open": "74.00", "high": "75.90", "low": "74.00", "close": "75.90", "average": "75.2534", "volume": "52066", "turnover": "3918142.4", "trades": "366" }, { "date": "2024-04-23", "bid": "74.30", "ask": "74.70", "open": "75.00", "high": "75.80", "low": "73.80", "close": "74.40", "average": "74.8542", "volume": "65903", "turnover": "4933113.3", "trades": "287" }, { "date": "2024-04-24", "bid": "75.50", "ask": "75.70", "open": "74.60", "high": "75.70", "low": "73.80", "close": "75.60", "average": "74.4729", "volume": "112067", "turnover": "8345959", "trades": "418" }, { "date": "2024-04-25", "bid": "74.80", "ask": "75.30", "open": "75.70", "high": "75.70", "low": "74.60", "close": "74.90", "average": "74.8938", "volume": "22241", "turnover": "1665714", "trades": "164" }, { "date": "2024-04-26", "bid": "75.30", "ask": "75.50", "open": "74.90", "high": "75.50", "low": "74.70", "close": "75.50", "average": "75.0469", "volume": "58432", "turnover": "4385141.09", "trades": "258" }, { "date": "2024-04-29", "bid": "76.50", "ask": "76.60", "open": "74.60", "high": "76.50", "low": "74.60", "close": "76.50", "average": "75.7668", "volume": "52557", "turnover": "3982073.9", "trades": "302" }, { "date": "2024-04-30", "bid": "76.40", "ask": "76.70", "open": "76.50", "high": "77.10", "low": "75.70", "close": "76.70", "average": "76.4231", "volume": "29590", "turnover": "2261361", "trades": "207" }, { "date": "2024-05-02", "bid": "74.50", "ask": "74.90", "open": "76.80", "high": "76.80", "low": "74.50", "close": "74.70", "average": "75.3881", "volume": "51915", "turnover": "3913413.8", "trades": "338" }, { "date": "2024-05-03", "bid": "74.70", "ask": "75.00", "open": "76.50", "high": "76.50", "low": "70.30", "close": "74.50", "average": "73.5667", "volume": "179634", "turnover": "13215495.7", "trades": "869" }, { "date": "2024-05-06", "bid": "71.50", "ask": "71.70", "open": "72.80", "high": "73.40", "low": "70.90", "close": "71.80", "average": "72.0584", "volume": "308505", "turnover": "22230968.45", "trades": "829" }, { "date": "2024-05-07", "bid": "72.60", "ask": "72.90", "open": "71.70", "high": "73.00", "low": "70.50", "close": "72.60", "average": "71.6091", "volume": "687566", "turnover": "49236226.9", "trades": "690" }, { "date": "2024-05-08", "bid": "72.00", "ask": "72.20", "open": "72.50", "high": "73.20", "low": "71.90", "close": "72.10", "average": "72.5236", "volume": "56031", "turnover": "4063567.1", "trades": "294" }, { "date": "2024-05-10", "bid": "75.60", "ask": "75.90", "open": "73.90", "high": "76.20", "low": "72.80", "close": "76.00", "average": "75.2337", "volume": "78308", "turnover": "5891072.2", "trades": "472" }, { "date": "2024-05-13", "bid": "74.50", "ask": "74.80", "open": "76.00", "high": "76.00", "low": "74.30", "close": "74.30", "average": "74.739", "volume": "69045", "turnover": "5160352.4", "trades": "394" }, { "date": "2024-05-14", "bid": "74.20", "ask": "74.40", "open": "74.00", "high": "74.50", "low": "72.80", "close": "74.00", "average": "73.6026", "volume": "57882", "turnover": "4260265.5", "trades": "372" }, { "date": "2024-05-15", "bid": "75.00", "ask": "75.20", "open": "73.90", "high": "75.60", "low": "73.70", "close": "75.20", "average": "74.844", "volume": "49052", "turnover": "3671247.7", "trades": "327" }, { "date": "2024-05-16", "bid": "74.60", "ask": "74.80", "open": "74.80", "high": "75.20", "low": "73.20", "close": "74.70", "average": "74.4875", "volume": "54573", "turnover": "4064977.6", "trades": "298" }, { "date": "2024-05-17", "bid": "76.00", "ask": "76.20", "open": "75.00", "high": "76.90", "low": "75.00", "close": "75.90", "average": "76.244", "volume": "156489", "turnover": "11920994.8", "trades": "501" }, { "date": "2024-05-20", "bid": "75.20", "ask": "75.70", "open": "76.80", "high": "76.80", "low": "75.00", "close": "75.50", "average": "75.3989", "volume": "42529", "turnover": "3206639.5", "trades": "222" }, { "date": "2024-05-21", "bid": "75.00", "ask": "75.30", "open": "75.30", "high": "75.90", "low": "75.00", "close": "75.10", "average": "75.3399", "volume": "34914", "turnover": "2630416.1", "trades": "268" }, { "date": "2024-05-22", "bid": "74.80", "ask": "75.20", "open": "75.50", "high": "75.50", "low": "74.00", "close": "74.70", "average": "74.6507", "volume": "77492", "turnover": "5784835", "trades": "364" }, { "date": "2024-05-23", "bid": "74.50", "ask": "74.70", "open": "74.80", "high": "75.50", "low": "74.20", "close": "74.40", "average": "74.7954", "volume": "46748", "turnover": "3496554.7", "trades": "249" }, { "date": "2024-05-24", "bid": "74.90", "ask": "75.20", "open": "74.10", "high": "75.10", "low": "73.80", "close": "74.80", "average": "74.4107", "volume": "46591", "turnover": "3467012.5", "trades": "298" }, { "date": "2024-05-27", "bid": "73.50", "ask": "73.80", "open": "75.00", "high": "75.20", "low": "72.40", "close": "73.40", "average": "73.5067", "volume": "53041", "turnover": "3898749.9", "trades": "314" }, { "date": "2024-05-28", "bid": "75.80", "ask": "76.10", "open": "73.40", "high": "76.00", "low": "73.40", "close": "75.80", "average": "75.149", "volume": "71519", "turnover": "5374583.3", "trades": "354" }, { "date": "2024-05-29", "bid": "76.20", "ask": "76.70", "open": "75.60", "high": "77.60", "low": "75.60", "close": "76.30", "average": "76.916", "volume": "85765", "turnover": "6596692.9", "trades": "390" }, { "date": "2024-05-30", "bid": "76.40", "ask": "76.60", "open": "76.00", "high": "77.20", "low": "76.00", "close": "76.30", "average": "76.5855", "volume": "32078", "turnover": "2456662.6", "trades": "238" }, { "date": "2024-05-31", "bid": "77.10", "ask": "77.20", "open": "76.20", "high": "77.30", "low": "76.10", "close": "77.00", "average": "76.9702", "volume": "54071", "turnover": "4161832.2", "trades": "394" }, { "date": "2024-06-03", "bid": "77.20", "ask": "77.30", "open": "77.40", "high": "78.90", "low": "76.90", "close": "77.10", "average": "77.4178", "volume": "52937", "turnover": "4098266.4", "trades": "450" }, { "date": "2024-06-04", "bid": "76.10", "ask": "76.40", "open": "78.30", "high": "78.30", "low": "76.00", "close": "76.00", "average": "76.9886", "volume": "52879", "turnover": "4071081.8", "trades": "289" }, { "date": "2024-06-05", "bid": "77.90", "ask": "78.20", "open": "75.60", "high": "78.30", "low": "75.60", "close": "78.00", "average": "77.5369", "volume": "42974", "turnover": "3332133.2", "trades": "359" }, { "date": "2024-06-07", "bid": "76.20", "ask": "76.50", "open": "78.00", "high": "78.00", "low": "76.10", "close": "76.40", "average": "76.7677", "volume": "36505", "turnover": "2802382.5", "trades": "357" }, { "date": "2024-06-10", "bid": "75.70", "ask": "76.00", "open": "76.50", "high": "76.50", "low": "75.30", "close": "75.70", "average": "75.7264", "volume": "21005", "turnover": "1590654.4", "trades": "199" }, { "date": "2024-06-11", "bid": "75.10", "ask": "75.40", "open": "75.40", "high": "75.90", "low": "74.70", "close": "74.90", "average": "75.2346", "volume": "20438", "turnover": "1537643.9", "trades": "200" }, { "date": "2024-06-12", "bid": "76.00", "ask": "76.20", "open": "75.00", "high": "76.30", "low": "74.90", "close": "76.00", "average": "75.7446", "volume": "21080", "turnover": "1596695.7", "trades": "195" }, { "date": "2024-06-13", "bid": "76.90", "ask": "77.10", "open": "76.10", "high": "77.50", "low": "76.00", "close": "76.80", "average": "76.8222", "volume": "30215", "turnover": "2321182.6", "trades": "223" }, { "date": "2024-06-14", "bid": "76.20", "ask": "76.40", "open": "77.00", "high": "77.50", "low": "75.10", "close": "76.30", "average": "75.9681", "volume": "35984", "turnover": "2733637.5", "trades": "256" }, { "date": "2024-06-17", "bid": "76.00", "ask": "76.40", "open": "76.30", "high": "77.20", "low": "76.00", "close": "76.30", "average": "76.7092", "volume": "36835", "turnover": "2825584.4", "trades": "248" }, { "date": "2024-06-18", "bid": "78.30", "ask": "78.60", "open": "76.50", "high": "78.80", "low": "76.50", "close": "78.20", "average": "77.8791", "volume": "37603", "turnover": "2928550.1", "trades": "379" }, { "date": "2024-06-19", "bid": "78.30", "ask": "78.60", "open": "78.60", "high": "78.90", "low": "77.60", "close": "78.50", "average": "78.3733", "volume": "35111", "turnover": "2751766", "trades": "274" }, { "date": "2024-06-20", "bid": "79.20", "ask": "79.50", "open": "78.90", "high": "79.80", "low": "78.50", "close": "79.10", "average": "79.1373", "volume": "39384", "turnover": "3116743.7", "trades": "225" }, { "date": "2024-06-24", "bid": "78.20", "ask": "78.70", "open": "77.80", "high": "78.90", "low": "77.80", "close": "78.20", "average": "78.4307", "volume": "54714", "turnover": "4291218.9", "trades": "404" }, { "date": "2024-06-25", "bid": "78.40", "ask": "78.70", "open": "78.20", "high": "78.90", "low": "77.90", "close": "78.40", "average": "78.3618", "volume": "23506", "turnover": "1841973", "trades": "309" }, { "date": "2024-06-26", "bid": "79.40", "ask": "79.60", "open": "79.00", "high": "79.90", "low": "78.40", "close": "79.20", "average": "79.2119", "volume": "30014", "turnover": "2377620.7", "trades": "292" }, { "date": "2024-06-27", "bid": "79.00", "ask": "79.20", "open": "79.20", "high": "79.90", "low": "78.40", "close": "78.90", "average": "79.006", "volume": "25914", "turnover": "2047360.3", "trades": "339" }, { "date": "2024-06-28", "bid": "77.80", "ask": "78.10", "open": "78.90", "high": "79.30", "low": "77.60", "close": "77.60", "average": "78.5455", "volume": "17922", "turnover": "1407691.8", "trades": "193" }, { "date": "2024-07-01", "bid": "78.50", "ask": "79.00", "open": "78.10", "high": "79.10", "low": "77.70", "close": "78.70", "average": "78.1661", "volume": "43292", "turnover": "3383966.6", "trades": "381" }, { "date": "2024-07-02", "bid": "79.60", "ask": "79.80", "open": "78.70", "high": "80.00", "low": "77.40", "close": "79.50", "average": "79.0374", "volume": "41864", "turnover": "3308822.8", "trades": "355" }, { "date": "2024-07-03", "bid": "78.20", "ask": "78.40", "open": "79.50", "high": "79.60", "low": "78.00", "close": "78.00", "average": "78.7407", "volume": "36438", "turnover": "2869152.9", "trades": "341" }, { "date": "2024-07-04", "bid": "77.90", "ask": "78.20", "open": "78.20", "high": "78.70", "low": "77.50", "close": "78.30", "average": "78.2212", "volume": "14711", "turnover": "1150711.89", "trades": "158" }, { "date": "2024-07-05", "bid": "77.20", "ask": "77.50", "open": "78.00", "high": "78.30", "low": "77.10", "close": "77.10", "average": "77.4819", "volume": "19496", "turnover": "1510586.2", "trades": "193" }, { "date": "2024-07-08", "bid": "75.40", "ask": "75.90", "open": "77.10", "high": "77.10", "low": "75.30", "close": "75.30", "average": "75.8081", "volume": "51672", "turnover": "3917158.1", "trades": "317" }, { "date": "2024-07-09", "bid": "75.30", "ask": "75.50", "open": "75.30", "high": "76.20", "low": "75.20", "close": "75.20", "average": "75.5621", "volume": "38330", "turnover": "2896835.6", "trades": "331" }, { "date": "2024-07-10", "bid": "74.60", "ask": "75.10", "open": "75.20", "high": "75.80", "low": "74.60", "close": "74.80", "average": "74.9092", "volume": "38656", "turnover": "2895689.7", "trades": "350" }, { "date": "2024-07-11", "bid": "75.90", "ask": "76.30", "open": "75.00", "high": "76.50", "low": "74.10", "close": "76.20", "average": "75.4516", "volume": "50830", "turnover": "3835205.2", "trades": "297" }, { "date": "2024-07-12", "bid": "76.80", "ask": "77.10", "open": "76.20", "high": "77.00", "low": "75.40", "close": "77.00", "average": "76.0704", "volume": "53408", "turnover": "4062455.7", "trades": "300" }, { "date": "2024-07-15", "bid": "74.00", "ask": "74.50", "open": "77.00", "high": "77.00", "low": "73.80", "close": "74.10", "average": "74.8961", "volume": "40449", "turnover": "3029473.2", "trades": "306" }, { "date": "2024-07-16", "bid": "76.60", "ask": "77.20", "open": "74.20", "high": "77.20", "low": "73.90", "close": "76.70", "average": "75.347", "volume": "41779", "turnover": "3147922.2", "trades": "293" }, { "date": "2024-07-17", "bid": "73.80", "ask": "74.00", "open": "75.60", "high": "75.60", "low": "70.00", "close": "73.60", "average": "73.079", "volume": "188620", "turnover": "13783717.9", "trades": "852" }, { "date": "2024-07-18", "bid": "73.10", "ask": "73.30", "open": "74.00", "high": "75.30", "low": "72.40", "close": "73.50", "average": "73.3827", "volume": "148737", "turnover": "10914759.3", "trades": "653" }, { "date": "2024-07-19", "bid": "74.30", "ask": "74.50", "open": "74.00", "high": "75.20", "low": "73.70", "close": "74.80", "average": "74.4746", "volume": "261934", "turnover": "19507254.75", "trades": "327" }, { "date": "2024-07-22", "bid": "75.00", "ask": "75.10", "open": "74.80", "high": "76.00", "low": "74.70", "close": "75.00", "average": "75.219", "volume": "24395", "turnover": "1834968", "trades": "221" }, { "date": "2024-07-23", "bid": "76.00", "ask": "76.20", "open": "76.00", "high": "76.40", "low": "74.30", "close": "75.90", "average": "75.252", "volume": "53820", "turnover": "4050061.9", "trades": "315" }, { "date": "2024-07-24", "bid": "78.10", "ask": "78.40", "open": "76.70", "high": "79.00", "low": "75.50", "close": "78.20", "average": "77.7588", "volume": "35261", "turnover": "2741851.5", "trades": "372" }, { "date": "2024-07-25", "bid": "78.60", "ask": "78.70", "open": "78.40", "high": "79.50", "low": "77.20", "close": "78.80", "average": "78.8328", "volume": "54480", "turnover": "4294812.5", "trades": "422" }, { "date": "2024-07-26", "bid": "80.50", "ask": "80.90", "open": "79.80", "high": "81.10", "low": "79.50", "close": "80.80", "average": "80.1894", "volume": "70100", "turnover": "5621274.6", "trades": "454" }, { "date": "2024-07-29", "bid": "80.10", "ask": "80.30", "open": "80.80", "high": "81.50", "low": "80.00", "close": "80.00", "average": "80.6781", "volume": "49215", "turnover": "3970573.7", "trades": "348" }, { "date": "2024-07-30", "bid": "81.80", "ask": "82.00", "open": "81.10", "high": "82.20", "low": "80.00", "close": "82.00", "average": "81.3948", "volume": "61452", "turnover": "5001871", "trades": "452" }, { "date": "2024-07-31", "bid": "82.00", "ask": "82.20", "open": "84.30", "high": "84.30", "low": "81.60", "close": "82.00", "average": "82.3165", "volume": "55143", "turnover": "4539178.4", "trades": "361" }, { "date": "2024-08-01", "bid": "82.90", "ask": "83.10", "open": "82.10", "high": "84.20", "low": "81.90", "close": "83.20", "average": "83.1979", "volume": "62850", "turnover": "5228934.59", "trades": "554" }, { "date": "2024-08-02", "bid": "80.90", "ask": "81.10", "open": "82.00", "high": "82.00", "low": "80.60", "close": "81.00", "average": "81.213", "volume": "66416", "turnover": "5393723.8", "trades": "366" }, { "date": "2024-08-05", "bid": "79.50", "ask": "79.70", "open": "78.90", "high": "80.30", "low": "76.20", "close": "80.10", "average": "79.0804", "volume": "197557", "turnover": "15622895.6", "trades": "726" }, { "date": "2024-08-06", "bid": "80.70", "ask": "80.80", "open": "80.10", "high": "82.50", "low": "80.10", "close": "80.80", "average": "81.0424", "volume": "75555", "turnover": "6123159.7", "trades": "537" }, { "date": "2024-08-07", "bid": "83.70", "ask": "83.90", "open": "81.90", "high": "84.00", "low": "80.90", "close": "83.90", "average": "82.939", "volume": "85017", "turnover": "7051214.1", "trades": "568" }, { "date": "2024-08-08", "bid": "84.00", "ask": "84.70", "open": "84.40", "high": "84.60", "low": "83.40", "close": "84.00", "average": "83.9851", "volume": "28166", "turnover": "2365562.1", "trades": "320" }, { "date": "2024-08-09", "bid": "83.30", "ask": "83.90", "open": "84.20", "high": "85.00", "low": "83.60", "close": "83.60", "average": "84.3353", "volume": "28153", "turnover": "2374291.29", "trades": "287" }, { "date": "2024-08-12", "bid": "82.30", "ask": "82.60", "open": "83.60", "high": "84.10", "low": "82.10", "close": "82.10", "average": "82.6391", "volume": "27905", "turnover": "2306042.1", "trades": "255" }, { "date": "2024-08-13", "bid": "82.10", "ask": "82.70", "open": "82.50", "high": "83.50", "low": "81.30", "close": "82.30", "average": "82.2468", "volume": "37846", "turnover": "3112618.8", "trades": "318" }, { "date": "2024-08-14", "bid": "82.50", "ask": "82.80", "open": "83.50", "high": "83.50", "low": "81.90", "close": "82.80", "average": "82.5538", "volume": "22914", "turnover": "1891638.8", "trades": "225" }, { "date": "2024-08-15", "bid": "82.30", "ask": "82.50", "open": "83.50", "high": "83.50", "low": "82.00", "close": "82.50", "average": "82.5241", "volume": "37741", "turnover": "3114541.2", "trades": "269" }, { "date": "2024-08-16", "bid": "82.40", "ask": "82.90", "open": "82.50", "high": "83.20", "low": "82.00", "close": "82.90", "average": "82.6035", "volume": "43575", "turnover": "3599449", "trades": "293" }, { "date": "2024-08-19", "bid": "82.70", "ask": "83.00", "open": "83.30", "high": "83.30", "low": "82.20", "close": "82.80", "average": "82.6471", "volume": "37436", "turnover": "3094615.35", "trades": "232" }, { "date": "2024-08-20", "bid": "82.90", "ask": "83.20", "open": "83.00", "high": "83.20", "low": "81.80", "close": "82.80", "average": "82.4896", "volume": "58766", "turnover": "4847694.34", "trades": "184" }, { "date": "2024-08-21", "bid": "82.40", "ask": "82.80", "open": "82.80", "high": "83.30", "low": "81.90", "close": "82.60", "average": "82.4343", "volume": "30178", "turnover": "2487701.6", "trades": "215" }, { "date": "2024-08-22", "bid": "82.00", "ask": "82.40", "open": "82.60", "high": "83.20", "low": "81.90", "close": "82.20", "average": "82.51", "volume": "44808", "turnover": "3697105.9", "trades": "275" }, { "date": "2024-08-23", "bid": "83.60", "ask": "83.90", "open": "82.50", "high": "84.20", "low": "82.00", "close": "83.90", "average": "83.4695", "volume": "71861", "turnover": "5997600.1", "trades": "354" }, { "date": "2024-08-26", "bid": "83.60", "ask": "83.80", "open": "83.90", "high": "84.90", "low": "82.80", "close": "83.70", "average": "83.6317", "volume": "100748", "turnover": "8425968.4", "trades": "543" }, { "date": "2024-08-27", "bid": "84.60", "ask": "84.90", "open": "83.70", "high": "85.70", "low": "83.00", "close": "85.10", "average": "84.4016", "volume": "58150", "turnover": "4907952.9", "trades": "413" }, { "date": "2024-08-28", "bid": "84.30", "ask": "84.50", "open": "85.60", "high": "85.60", "low": "84.20", "close": "84.20", "average": "84.5551", "volume": "23603", "turnover": "1995753.8", "trades": "249" }, { "date": "2024-08-29", "bid": "84.50", "ask": "84.70", "open": "84.20", "high": "84.80", "low": "84.10", "close": "84.80", "average": "84.5298", "volume": "27153", "turnover": "2295230.2", "trades": "247" }, { "date": "2024-08-30", "bid": "86.50", "ask": "86.80", "open": "84.80", "high": "87.00", "low": "84.80", "close": "86.20", "average": "85.8392", "volume": "66250", "turnover": "5686837", "trades": "604" }, { "date": "2024-09-02", "bid": "85.80", "ask": "86.10", "open": "85.50", "high": "86.10", "low": "84.70", "close": "85.90", "average": "85.4969", "volume": "54710", "turnover": "4677518.59", "trades": "437" }, { "date": "2024-09-03", "bid": "85.70", "ask": "85.80", "open": "85.90", "high": "86.00", "low": "85.20", "close": "85.70", "average": "85.6747", "volume": "42341", "turnover": "3627551.9", "trades": "321" }, { "date": "2024-09-04", "bid": "85.80", "ask": "86.20", "open": "85.70", "high": "86.40", "low": "84.40", "close": "86.30", "average": "85.9451", "volume": "34883", "turnover": "2998022.2", "trades": "310" }, { "date": "2024-09-05", "bid": "86.00", "ask": "86.30", "open": "85.90", "high": "86.40", "low": "85.00", "close": "86.30", "average": "85.8719", "volume": "56200", "turnover": "4826002.2", "trades": "345" }, { "date": "2024-09-06", "bid": "86.00", "ask": "86.20", "open": "86.30", "high": "86.80", "low": "85.70", "close": "85.90", "average": "86.2454", "volume": "80198", "turnover": "6916709.6", "trades": "302" }, { "date": "2024-09-09", "bid": "87.20", "ask": "87.30", "open": "86.00", "high": "87.40", "low": "86.00", "close": "87.40", "average": "87.0239", "volume": "37481", "turnover": "3261744.4", "trades": "317" }, { "date": "2024-09-10", "bid": "87.30", "ask": "87.40", "open": "87.40", "high": "87.60", "low": "86.70", "close": "87.20", "average": "87.1332", "volume": "37108", "turnover": "3233351.8", "trades": "271" }, { "date": "2024-09-11", "bid": "87.50", "ask": "87.70", "open": "87.70", "high": "87.70", "low": "86.90", "close": "87.20", "average": "87.2786", "volume": "107394", "turnover": "9373296.05", "trades": "458" }, { "date": "2024-09-12", "bid": "87.90", "ask": "88.10", "open": "87.70", "high": "88.50", "low": "86.90", "close": "87.70", "average": "87.7812", "volume": "66775", "turnover": "5861586.6", "trades": "373" }, { "date": "2024-09-13", "bid": "87.40", "ask": "87.70", "open": "87.70", "high": "88.40", "low": "86.80", "close": "87.50", "average": "87.3032", "volume": "61370", "turnover": "5357086.59", "trades": "302" }, { "date": "2024-09-16", "bid": "87.80", "ask": "88.00", "open": "87.50", "high": "88.20", "low": "87.00", "close": "87.90", "average": "87.6711", "volume": "21670", "turnover": "1899833.4", "trades": "250" }, { "date": "2024-09-17", "bid": "87.70", "ask": "88.00", "open": "87.80", "high": "88.20", "low": "87.30", "close": "87.60", "average": "87.9464", "volume": "78968", "turnover": "6944855.9", "trades": "428" }, { "date": "2024-09-18", "bid": "87.60", "ask": "87.90", "open": "87.80", "high": "88.00", "low": "87.30", "close": "87.60", "average": "87.7244", "volume": "24151", "turnover": "2118631.5", "trades": "250" }, { "date": "2024-09-19", "bid": "86.80", "ask": "87.20", "open": "87.30", "high": "87.60", "low": "86.50", "close": "86.50", "average": "86.9419", "volume": "32861", "turnover": "2857496.45", "trades": "279" }, { "date": "2024-09-20", "bid": "86.40", "ask": "86.50", "open": "86.10", "high": "86.70", "low": "85.80", "close": "86.20", "average": "86.3209", "volume": "24450", "turnover": "2110574.79", "trades": "211" }, { "date": "2024-09-23", "bid": "86.90", "ask": "87.10", "open": "86.50", "high": "87.80", "low": "86.20", "close": "86.90", "average": "87.0727", "volume": "34857", "turnover": "3035109.8", "trades": "284" }, { "date": "2024-09-24", "bid": "85.80", "ask": "86.00", "open": "86.90", "high": "87.10", "low": "85.60", "close": "85.60", "average": "86.1897", "volume": "36056", "turnover": "3110123.6", "trades": "301" }, { "date": "2024-09-25", "bid": "85.90", "ask": "86.40", "open": "85.60", "high": "86.40", "low": "85.30", "close": "86.00", "average": "86.0775", "volume": "22027", "turnover": "1895856.6", "trades": "330" }, { "date": "2024-09-26", "bid": "85.90", "ask": "86.10", "open": "86.00", "high": "86.60", "low": "85.30", "close": "85.70", "average": "86.0291", "volume": "37477", "turnover": "3223825.2", "trades": "316" }, { "date": "2024-09-27", "bid": "84.80", "ask": "85.10", "open": "85.70", "high": "86.40", "low": "84.50", "close": "84.50", "average": "85.0465", "volume": "14049", "turnover": "1194821.39", "trades": "207" }, { "date": "2024-09-30", "bid": "84.00", "ask": "84.30", "open": "84.60", "high": "85.30", "low": "83.60", "close": "84.10", "average": "84.2838", "volume": "24343", "turnover": "2051722.5", "trades": "314" }, { "date": "2024-10-01", "bid": "83.80", "ask": "84.10", "open": "84.50", "high": "85.00", "low": "83.60", "close": "83.90", "average": "84.3895", "volume": "34862", "turnover": "2941986.6", "trades": "320" }, { "date": "2024-10-02", "bid": "81.70", "ask": "82.70", "open": "83.20", "high": "83.60", "low": "81.90", "close": "82.40", "average": "82.737", "volume": "35997", "turnover": "2978274.15", "trades": "398" }, { "date": "2024-10-03", "bid": "81.40", "ask": "81.80", "open": "82.40", "high": "83.20", "low": "81.20", "close": "81.20", "average": "81.9644", "volume": "22844", "turnover": "1872393.9", "trades": "258" }, { "date": "2024-10-04", "bid": "81.80", "ask": "82.00", "open": "81.20", "high": "82.50", "low": "81.20", "close": "81.90", "average": "81.8473", "volume": "20166", "turnover": "1650573.1", "trades": "203" }, { "date": "2024-10-07", "bid": "81.20", "ask": "81.50", "open": "82.00", "high": "82.40", "low": "80.80", "close": "81.40", "average": "81.3363", "volume": "52940", "turnover": "4305928.59", "trades": "421" }, { "date": "2024-10-08", "bid": "81.80", "ask": "81.90", "open": "81.40", "high": "82.10", "low": "80.80", "close": "81.90", "average": "81.745", "volume": "66601", "turnover": "5444480.5", "trades": "432" }, { "date": "2024-10-09", "bid": "82.00", "ask": "82.10", "open": "81.90", "high": "82.30", "low": "81.80", "close": "82.10", "average": "81.9703", "volume": "298194", "turnover": "24443010.6", "trades": "1157" }, { "date": "2024-10-10", "bid": "81.90", "ask": "82.00", "open": "82.00", "high": "82.10", "low": "81.80", "close": "82.10", "average": "82.0005", "volume": "74792", "turnover": "6132968.3", "trades": "812" }, { "date": "2024-10-11", "bid": "81.90", "ask": "82.00", "open": "82.00", "high": "82.20", "low": "81.90", "close": "82.20", "average": "82.0159", "volume": "83469", "turnover": "6845779.3", "trades": "469" }, { "date": "2024-10-14", "bid": "82.20", "ask": "82.30", "open": "82.10", "high": "82.30", "low": "81.90", "close": "82.20", "average": "82.124", "volume": "74591", "turnover": "6125699.45", "trades": "741" }, { "date": "2024-10-15", "bid": "81.70", "ask": "82.10", "open": "82.20", "high": "82.50", "low": "81.60", "close": "81.80", "average": "81.9129", "volume": "44108", "turnover": "3613494.2", "trades": "250" }, { "date": "2024-10-16", "bid": "81.90", "ask": "82.30", "open": "81.50", "high": "82.20", "low": "81.30", "close": "82.20", "average": "81.9002", "volume": "30181", "turnover": "2471829.79", "trades": "251" }, { "date": "2024-10-17", "bid": "82.30", "ask": "82.60", "open": "82.30", "high": "82.70", "low": "81.90", "close": "82.30", "average": "82.2423", "volume": "24846", "turnover": "2043033.5", "trades": "230" }, { "date": "2024-10-18", "bid": "83.10", "ask": "83.50", "open": "82.10", "high": "84.40", "low": "82.00", "close": "83.10", "average": "83.0187", "volume": "58003", "turnover": "4814755.8", "trades": "447" }, { "date": "2024-10-21", "bid": "83.60", "ask": "83.90", "open": "83.10", "high": "84.70", "low": "82.20", "close": "83.50", "average": "83.3065", "volume": "45272", "turnover": "3771448.9", "trades": "484" }, { "date": "2024-10-22", "bid": "81.60", "ask": "82.10", "open": "83.50", "high": "83.50", "low": "81.70", "close": "81.70", "average": "82.1393", "volume": "30521", "turnover": "2506984.7", "trades": "269" }, { "date": "2024-10-23", "bid": "82.00", "ask": "82.10", "open": "81.70", "high": "82.30", "low": "81.50", "close": "82.20", "average": "81.9916", "volume": "23479", "turnover": "1925060.9", "trades": "415" }, { "date": "2024-10-24", "bid": "81.60", "ask": "82.20", "open": "82.30", "high": "83.10", "low": "81.50", "close": "81.90", "average": "81.9788", "volume": "34440", "turnover": "2823333.9", "trades": "407" }, { "date": "2024-10-25", "bid": "81.80", "ask": "82.00", "open": "83.00", "high": "83.30", "low": "81.30", "close": "81.70", "average": "82.0458", "volume": "70871", "turnover": "5814837.4", "trades": "577" }, { "date": "2024-10-28", "bid": "81.90", "ask": "82.10", "open": "81.70", "high": "82.80", "low": "81.60", "close": "81.90", "average": "82.1706", "volume": "33588", "turnover": "2760007.2", "trades": "330" }, { "date": "2024-10-29", "bid": "80.80", "ask": "81.00", "open": "82.10", "high": "82.20", "low": "79.90", "close": "80.50", "average": "80.6241", "volume": "132111", "turnover": "10651904.69", "trades": "622" }, { "date": "2024-10-30", "bid": "79.30", "ask": "79.50", "open": "81.70", "high": "81.70", "low": "79.30", "close": "79.90", "average": "79.9815", "volume": "184988", "turnover": "14796035.8", "trades": "489" }, { "date": "2024-10-31", "bid": "80.90", "ask": "81.00", "open": "79.80", "high": "81.00", "low": "79.60", "close": "81.00", "average": "80.5991", "volume": "71206", "turnover": "5738083.65", "trades": "438" }, { "date": "2024-11-01", "bid": "80.60", "ask": "80.80", "open": "81.00", "high": "81.10", "low": "80.40", "close": "80.40", "average": "80.6012", "volume": "14330", "turnover": "1155024.2", "trades": "106" }, { "date": "2024-11-04", "bid": "81.60", "ask": "81.80", "open": "80.40", "high": "82.30", "low": "79.80", "close": "81.50", "average": "81.0082", "volume": "126847", "turnover": "10276251.25", "trades": "647" }, { "date": "2024-11-05", "bid": "80.40", "ask": "80.60", "open": "81.40", "high": "81.50", "low": "80.20", "close": "80.20", "average": "80.7703", "volume": "29613", "turnover": "2391849.7", "trades": "222" }, { "date": "2024-11-06", "bid": "79.90", "ask": "80.10", "open": "80.20", "high": "80.70", "low": "79.70", "close": "79.70", "average": "80.0792", "volume": "124660", "turnover": "9982626.8", "trades": "807" }, { "date": "2024-11-07", "bid": "82.30", "ask": "82.60", "open": "79.70", "high": "82.60", "low": "79.40", "close": "82.60", "average": "81.0401", "volume": "113000", "turnover": "9161426.4", "trades": "449" }, { "date": "2024-11-08", "bid": "83.00", "ask": "83.20", "open": "82.90", "high": "83.60", "low": "82.30", "close": "83.00", "average": "82.9537", "volume": "39299", "turnover": "3260310.75", "trades": "275" }, { "date": "2024-11-11", "bid": "83.00", "ask": "83.20", "open": "83.10", "high": "83.30", "low": "82.80", "close": "83.30", "average": "83.07", "volume": "30433", "turnover": "2527954.4", "trades": "191" }, { "date": "2024-11-12", "bid": "83.20", "ask": "83.60", "open": "83.30", "high": "83.60", "low": "82.50", "close": "83.20", "average": "83.2202", "volume": "74671", "turnover": "6213838.6", "trades": "396" }, { "date": "2024-11-13", "bid": "83.40", "ask": "83.60", "open": "83.00", "high": "83.60", "low": "82.80", "close": "83.50", "average": "83.3483", "volume": "60532", "turnover": "5045241.09", "trades": "293" }, { "date": "2024-11-14", "bid": "83.20", "ask": "83.30", "open": "83.50", "high": "84.20", "low": "82.80", "close": "83.10", "average": "83.4102", "volume": "36065", "turnover": "3007869.75", "trades": "307" }, { "date": "2024-11-15", "bid": "83.40", "ask": "83.70", "open": "83.10", "high": "83.70", "low": "83.00", "close": "83.40", "average": "83.2719", "volume": "37093", "turnover": "3088997.65", "trades": "220" }, { "date": "2024-11-18", "bid": "81.50", "ask": "81.70", "open": "83.40", "high": "83.90", "low": "81.40", "close": "81.40", "average": "82.7887", "volume": "64105", "turnover": "5308183.55", "trades": "332" }, { "date": "2024-11-19", "bid": "80.90", "ask": "81.20", "open": "81.60", "high": "82.30", "low": "79.80", "close": "81.60", "average": "80.7487", "volume": "60966", "turnover": "4922834.59", "trades": "352" }, { "date": "2024-11-20", "bid": "81.50", "ask": "81.80", "open": "82.00", "high": "82.30", "low": "81.10", "close": "81.50", "average": "81.5465", "volume": "39664", "turnover": "3234416.4", "trades": "243" }, { "date": "2024-11-21", "bid": "81.80", "ask": "82.00", "open": "82.50", "high": "82.50", "low": "81.00", "close": "82.00", "average": "81.6475", "volume": "56777", "turnover": "4635031.8", "trades": "347" }, { "date": "2024-11-22", "bid": "82.90", "ask": "83.10", "open": "82.90", "high": "83.40", "low": "82.00", "close": "83.00", "average": "82.6997", "volume": "116257", "turnover": "9613776.1", "trades": "498" }, { "date": "2024-11-25", "bid": "83.10", "ask": "83.30", "open": "83.00", "high": "83.60", "low": "82.60", "close": "83.20", "average": "83.0825", "volume": "73516", "turnover": "6107743.65", "trades": "432" }, { "date": "2024-11-26", "bid": "83.00", "ask": "83.20", "open": "83.10", "high": "83.60", "low": "82.80", "close": "83.00", "average": "83.1038", "volume": "40265", "turnover": "3346174.1", "trades": "165" }, { "date": "2024-11-27", "bid": "82.30", "ask": "82.50", "open": "83.10", "high": "83.20", "low": "82.30", "close": "82.50", "average": "82.6671", "volume": "24516", "turnover": "2026666.8", "trades": "231" }, { "date": "2024-11-28", "bid": "82.50", "ask": "82.70", "open": "82.80", "high": "83.30", "low": "82.50", "close": "82.60", "average": "82.8126", "volume": "24255", "turnover": "2008619.5", "trades": "163" }, { "date": "2024-11-29", "bid": "82.60", "ask": "83.00", "open": "82.70", "high": "83.20", "low": "82.20", "close": "83.20", "average": "82.9041", "volume": "33232", "turnover": "2755061.8", "trades": "152" }, { "date": "2024-12-02", "bid": "82.70", "ask": "83.10", "open": "82.60", "high": "83.50", "low": "81.80", "close": "82.80", "average": "82.4027", "volume": "69177", "turnover": "5700368.4", "trades": "384" }, { "date": "2024-12-03", "bid": "82.10", "ask": "82.60", "open": "83.00", "high": "83.00", "low": "82.10", "close": "82.40", "average": "82.572", "volume": "34311", "turnover": "2833126.3", "trades": "226" }, { "date": "2024-12-04", "bid": "85.10", "ask": "85.80", "open": "82.70", "high": "86.20", "low": "82.70", "close": "85.10", "average": "84.8011", "volume": "107413", "turnover": "9108074.5", "trades": "494" }, { "date": "2024-12-05", "bid": "85.10", "ask": "85.30", "open": "85.80", "high": "85.90", "low": "84.40", "close": "85.10", "average": "85.0158", "volume": "37702", "turnover": "3205266.05", "trades": "256" }, { "date": "2024-12-06", "bid": "84.20", "ask": "84.40", "open": "85.10", "high": "85.60", "low": "84.00", "close": "84.00", "average": "84.4338", "volume": "25431", "turnover": "2147268.65", "trades": "192" }, { "date": "2024-12-09", "bid": "83.90", "ask": "84.10", "open": "84.70", "high": "85.00", "low": "83.90", "close": "84.10", "average": "84.4353", "volume": "42738", "turnover": "3608633.45", "trades": "256" }, { "date": "2024-12-10", "bid": "84.00", "ask": "84.10", "open": "84.40", "high": "84.40", "low": "83.20", "close": "84.00", "average": "83.9047", "volume": "46801", "turnover": "3926833.65", "trades": "246" }, { "date": "2024-12-11", "bid": "83.40", "ask": "83.70", "open": "84.00", "high": "84.20", "low": "83.30", "close": "83.50", "average": "83.6264", "volume": "64999", "turnover": "5435628.65", "trades": "280" }, { "date": "2024-12-12", "bid": "84.70", "ask": "84.90", "open": "83.50", "high": "85.00", "low": "82.70", "close": "84.50", "average": "83.8949", "volume": "63486", "turnover": "5325453.3", "trades": "475" }, { "date": "2024-12-13", "bid": "85.20", "ask": "85.30", "open": "85.00", "high": "85.80", "low": "84.70", "close": "85.20", "average": "85.2854", "volume": "29317", "turnover": "2500295.85", "trades": "211" }, { "date": "2024-12-16", "bid": "85.00", "ask": "85.30", "open": "85.20", "high": "85.50", "low": "84.60", "close": "85.20", "average": "85.1838", "volume": "21719", "turnover": "1850105.65", "trades": "185" }, { "date": "2024-12-17", "bid": "83.60", "ask": "84.00", "open": "85.00", "high": "85.10", "low": "83.10", "close": "84.00", "average": "84.1905", "volume": "49116", "turnover": "4134876.6", "trades": "288" }, { "date": "2024-12-18", "bid": "85.00", "ask": "85.20", "open": "84.00", "high": "85.20", "low": "83.80", "close": "85.00", "average": "84.6943", "volume": "41633", "turnover": "3526076.1", "trades": "207" }, { "date": "2024-12-19", "bid": "85.70", "ask": "86.10", "open": "85.20", "high": "86.70", "low": "84.70", "close": "85.90", "average": "85.8022", "volume": "107360", "turnover": "9211812.6", "trades": "575" }, { "date": "2024-12-20", "bid": "84.20", "ask": "84.60", "open": "86.10", "high": "86.10", "low": "84.00", "close": "84.20", "average": "84.575", "volume": "26400", "turnover": "2232782.79", "trades": "225" }, { "date": "2024-12-23", "bid": "84.90", "ask": "85.20", "open": "84.20", "high": "85.80", "low": "83.90", "close": "85.10", "average": "84.8129", "volume": "26601", "turnover": "2256112.15", "trades": "250" }, { "date": "2024-12-27", "bid": "85.70", "ask": "86.00", "open": "85.20", "high": "86.00", "low": "85.20", "close": "85.80", "average": "85.5977", "volume": "19751", "turnover": "1690647.6", "trades": "364" }, { "date": "2024-12-30", "bid": "84.80", "ask": "85.00", "open": "85.70", "high": "85.70", "low": "84.60", "close": "85.10", "average": "84.9301", "volume": "19829", "turnover": "1683994.2", "trades": "177" }, { "date": "2025-01-02", "bid": "85.20", "ask": "85.50", "open": "85.10", "high": "86.00", "low": "84.10", "close": "85.60", "average": "85.3162", "volume": "65019", "turnover": "5545287.85", "trades": "537" }, { "date": "2025-01-03", "bid": "85.20", "ask": "85.40", "open": "85.30", "high": "85.90", "low": "84.70", "close": "85.00", "average": "85.3904", "volume": "23259", "turnover": "1986110.7", "trades": "257" }, { "date": "2025-01-07", "bid": "84.10", "ask": "84.40", "open": "85.10", "high": "85.20", "low": "83.70", "close": "83.70", "average": "84.2419", "volume": "86131", "turnover": "7256262.45", "trades": "642" }, { "date": "2025-01-08", "bid": "84.20", "ask": "85.00", "open": "83.70", "high": "84.90", "low": "83.40", "close": "84.90", "average": "84.0098", "volume": "64110", "turnover": "5385795.15", "trades": "441" }, { "date": "2025-01-09", "bid": "85.80", "ask": "86.00", "open": "84.90", "high": "86.00", "low": "84.20", "close": "85.60", "average": "85.1605", "volume": "59080", "turnover": "5031305.09", "trades": "368" }, { "date": "2025-01-10", "bid": "84.60", "ask": "84.90", "open": "86.40", "high": "86.40", "low": "84.30", "close": "84.30", "average": "85.0414", "volume": "32070", "turnover": "2727248.3", "trades": "284" }, { "date": "2025-01-13", "bid": "83.20", "ask": "83.50", "open": "84.30", "high": "84.60", "low": "83.20", "close": "83.20", "average": "83.5283", "volume": "23576", "turnover": "1969335.5", "trades": "217" }, { "date": "2025-01-14", "bid": "83.00", "ask": "83.40", "open": "83.20", "high": "83.80", "low": "82.90", "close": "83.10", "average": "83.3799", "volume": "22792", "turnover": "1900388.2", "trades": "209" }, { "date": "2025-01-15", "bid": "82.60", "ask": "83.10", "open": "82.50", "high": "83.40", "low": "82.10", "close": "82.50", "average": "82.7364", "volume": "33171", "turnover": "2744448.15", "trades": "305" }, { "date": "2025-01-16", "bid": "82.80", "ask": "83.00", "open": "83.10", "high": "84.40", "low": "82.70", "close": "83.00", "average": "83.3361", "volume": "23774", "turnover": "1980832.05", "trades": "281" }, { "date": "2025-01-17", "bid": "81.80", "ask": "82.00", "open": "82.80", "high": "83.10", "low": "81.40", "close": "82.10", "average": "82.1984", "volume": "26491", "turnover": "2178334.95", "trades": "322" }, { "date": "2025-01-20", "bid": "82.10", "ask": "82.30", "open": "80.90", "high": "83.40", "low": "80.90", "close": "82.10", "average": "82.4926", "volume": "26652", "turnover": "2198576.2", "trades": "283" }, { "date": "2025-01-21", "bid": "82.60", "ask": "83.00", "open": "82.20", "high": "83.50", "low": "81.90", "close": "83.00", "average": "82.8051", "volume": "23364", "turnover": "1934524.8", "trades": "291" }, { "date": "2025-01-22", "bid": "81.60", "ask": "82.00", "open": "82.60", "high": "83.50", "low": "81.60", "close": "81.60", "average": "82.191", "volume": "35218", "turnover": "2893680.45", "trades": "334" }, { "date": "2025-01-23", "bid": "81.90", "ask": "82.20", "open": "81.50", "high": "82.50", "low": "81.50", "close": "82.20", "average": "82.1098", "volume": "25403", "turnover": "2085272.55", "trades": "257" }, { "date": "2025-01-24", "bid": "81.30", "ask": "81.70", "open": "82.20", "high": "82.30", "low": "81.00", "close": "81.50", "average": "81.5671", "volume": "31746", "turnover": "2589034.25", "trades": "363" }, { "date": "2025-01-27", "bid": "81.50", "ask": "81.80", "open": "80.70", "high": "83.00", "low": "80.70", "close": "81.70", "average": "82.0539", "volume": "32574", "turnover": "2672769.95", "trades": "308" }, { "date": "2025-01-28", "bid": "82.10", "ask": "82.40", "open": "81.60", "high": "82.80", "low": "81.60", "close": "82.40", "average": "82.4271", "volume": "15202", "turnover": "1253104.39", "trades": "206" }, { "date": "2025-01-29", "bid": "83.10", "ask": "83.50", "open": "82.40", "high": "83.60", "low": "82.10", "close": "83.50", "average": "82.83", "volume": "39972", "turnover": "3311421.5", "trades": "368" }, { "date": "2025-01-30", "bid": "83.30", "ask": "83.60", "open": "83.50", "high": "83.50", "low": "82.50", "close": "83.30", "average": "83.0422", "volume": "38765", "turnover": "3219062.9", "trades": "368" }, { "date": "2025-01-31", "bid": "83.80", "ask": "84.20", "open": "83.30", "high": "84.00", "low": "83.00", "close": "84.00", "average": "83.7024", "volume": "19909", "turnover": "1666433.1", "trades": "194" }, { "date": "2025-02-03", "bid": "83.60", "ask": "83.80", "open": "82.80", "high": "83.80", "low": "82.50", "close": "83.70", "average": "83.1895", "volume": "20473", "turnover": "1703135.9", "trades": "238" }, { "date": "2025-02-04", "bid": "82.70", "ask": "83.10", "open": "83.60", "high": "83.60", "low": "82.70", "close": "83.10", "average": "83.1273", "volume": "22678", "turnover": "1885323.5", "trades": "211" }, { "date": "2025-02-05", "bid": "82.60", "ask": "82.90", "open": "82.50", "high": "83.60", "low": "82.00", "close": "83.10", "average": "82.7723", "volume": "45548", "turnover": "3772297.75", "trades": "293" }, { "date": "2025-02-06", "bid": "85.00", "ask": "85.40", "open": "85.00", "high": "86.00", "low": "83.50", "close": "85.20", "average": "85.004", "volume": "188301", "turnover": "16006923.9", "trades": "907" }, { "date": "2025-02-07", "bid": "81.90", "ask": "82.20", "open": "84.50", "high": "85.50", "low": "81.30", "close": "82.20", "average": "83.2819", "volume": "196268", "turnover": "16345212.15", "trades": "870" }, { "date": "2025-02-10", "bid": "83.50", "ask": "83.70", "open": "82.50", "high": "83.60", "low": "80.10", "close": "83.40", "average": "81.9311", "volume": "184172", "turnover": "15089326.3", "trades": "660" }, { "date": "2025-02-11", "bid": "81.80", "ask": "82.20", "open": "83.50", "high": "84.50", "low": "81.90", "close": "82.10", "average": "83.368", "volume": "84269", "turnover": "7025765.25", "trades": "443" }, { "date": "2025-02-12", "bid": "81.80", "ask": "82.20", "open": "82.30", "high": "84.50", "low": "81.50", "close": "82.00", "average": "82.1228", "volume": "57590", "turnover": "4729294.05", "trades": "526" }, { "date": "2025-02-13", "bid": "83.70", "ask": "83.90", "open": "82.20", "high": "83.90", "low": "81.80", "close": "83.50", "average": "82.9273", "volume": "73944", "turnover": "6133115.05", "trades": "574" }, { "date": "2025-02-14", "bid": "85.30", "ask": "85.70", "open": "83.70", "high": "86.00", "low": "83.50", "close": "85.70", "average": "84.7925", "volume": "95919", "turnover": "8133844.15", "trades": "413" }, { "date": "2025-02-17", "bid": "85.10", "ask": "85.50", "open": "85.30", "high": "85.90", "low": "84.60", "close": "85.90", "average": "85.4539", "volume": "60122", "turnover": "5137712.7", "trades": "358" }, { "date": "2025-02-18", "bid": "85.00", "ask": "85.10", "open": "85.50", "high": "88.00", "low": "84.50", "close": "85.10", "average": "86.1385", "volume": "123831", "turnover": "10660451.55", "trades": "679" }, { "date": "2025-02-19", "bid": "85.00", "ask": "85.20", "open": "85.10", "high": "85.70", "low": "84.80", "close": "85.00", "average": "85.0606", "volume": "81499", "turnover": "6932496.25", "trades": "533" }, { "date": "2025-02-20", "bid": "85.10", "ask": "85.50", "open": "85.40", "high": "86.50", "low": "85.20", "close": "85.60", "average": "85.8103", "volume": "44577", "turnover": "3825130.75", "trades": "385" }, { "date": "2025-02-21", "bid": "84.80", "ask": "85.00", "open": "85.40", "high": "86.10", "low": "84.70", "close": "84.80", "average": "85.0762", "volume": "42706", "turnover": "3633259.6", "trades": "276" }, { "date": "2025-02-24", "bid": "84.70", "ask": "84.90", "open": "84.80", "high": "85.50", "low": "84.30", "close": "84.90", "average": "84.8671", "volume": "58696", "turnover": "4981674", "trades": "338" }, { "date": "2025-02-25", "bid": "86.70", "ask": "87.40", "open": "85.20", "high": "88.00", "low": "85.20", "close": "86.60", "average": "86.8993", "volume": "49648", "turnover": "4314357.5", "trades": "404" }, { "date": "2025-02-26", "bid": "87.00", "ask": "87.20", "open": "86.90", "high": "87.20", "low": "86.00", "close": "87.00", "average": "86.7555", "volume": "29876", "turnover": "2592706.35", "trades": "201" }, { "date": "2025-02-27", "bid": "86.20", "ask": "86.60", "open": "86.80", "high": "87.40", "low": "86.30", "close": "86.60", "average": "87.0159", "volume": "45851", "turnover": "3989910.45", "trades": "352" }, { "date": "2025-02-28", "bid": "84.60", "ask": "85.00", "open": "86.20", "high": "86.40", "low": "84.40", "close": "84.80", "average": "85.0403", "volume": "85457", "turnover": "7267221.3", "trades": "501" }, { "date": "2025-03-03", "bid": "84.20", "ask": "84.40", "open": "84.10", "high": "84.90", "low": "83.60", "close": "84.30", "average": "84.2867", "volume": "102493", "turnover": "8638835.8", "trades": "556" }, { "date": "2025-03-04", "bid": "85.00", "ask": "85.10", "open": "84.00", "high": "85.40", "low": "83.80", "close": "85.00", "average": "84.5827", "volume": "67639", "turnover": "5721123.5", "trades": "367" }, { "date": "2025-03-05", "bid": "85.00", "ask": "85.20", "open": "85.10", "high": "86.00", "low": "84.00", "close": "85.00", "average": "85.0804", "volume": "70405", "turnover": "5989939.3", "trades": "414" }, { "date": "2025-03-06", "bid": "82.30", "ask": "82.70", "open": "85.00", "high": "85.20", "low": "82.00", "close": "82.00", "average": "83.0677", "volume": "47554", "turnover": "3953702.8", "trades": "408" }, { "date": "2025-03-07", "bid": "83.20", "ask": "83.70", "open": "82.40", "high": "83.80", "low": "81.90", "close": "83.30", "average": "82.9933", "volume": "29823", "turnover": "2474978", "trades": "236" }, { "date": "2025-03-10", "bid": "83.00", "ask": "83.30", "open": "83.70", "high": "84.90", "low": "83.00", "close": "83.10", "average": "83.6259", "volume": "38998", "turnover": "3261358.1", "trades": "340" }, { "date": "2025-03-11", "bid": "82.70", "ask": "83.10", "open": "83.10", "high": "83.80", "low": "82.50", "close": "83.00", "average": "83.1153", "volume": "38296", "turnover": "3183251.45", "trades": "314" }, { "date": "2025-03-12", "bid": "83.20", "ask": "83.40", "open": "83.00", "high": "83.60", "low": "82.90", "close": "83.40", "average": "83.2961", "volume": "45607", "turnover": "3799363.7", "trades": "332" }, { "date": "2025-03-13", "bid": "83.00", "ask": "83.20", "open": "83.40", "high": "83.60", "low": "83.00", "close": "83.00", "average": "83.175", "volume": "25170", "turnover": "2093713.9", "trades": "243" }, { "date": "2025-03-14", "bid": "83.30", "ask": "83.50", "open": "83.10", "high": "83.40", "low": "83.00", "close": "83.40", "average": "83.1984", "volume": "33989", "turnover": "2827815.15", "trades": "276" }, { "date": "2025-03-17", "bid": "83.60", "ask": "83.70", "open": "83.50", "high": "84.10", "low": "82.80", "close": "83.50", "average": "83.5049", "volume": "35573", "turnover": "2970571.8", "trades": "264" }, { "date": "2025-03-18", "bid": "84.20", "ask": "84.40", "open": "83.70", "high": "84.50", "low": "83.70", "close": "84.20", "average": "84.0975", "volume": "22292", "turnover": "1874691.55", "trades": "166" }, { "date": "2025-03-19", "bid": "82.90", "ask": "83.60", "open": "84.30", "high": "84.40", "low": "82.30", "close": "82.60", "average": "82.949", "volume": "27442", "turnover": "2276275.15", "trades": "259" }, { "date": "2025-03-20", "bid": "81.90", "ask": "82.50", "open": "83.90", "high": "83.90", "low": "81.50", "close": "82.40", "average": "82.1377", "volume": "26383", "turnover": "2167057.5", "trades": "266" }, { "date": "2025-03-21", "bid": "80.80", "ask": "81.10", "open": "81.40", "high": "81.90", "low": "80.20", "close": "81.00", "average": "80.9817", "volume": "46807", "turnover": "3789905", "trades": "313" }, { "date": "2025-03-24", "bid": "80.80", "ask": "81.30", "open": "81.00", "high": "81.60", "low": "80.20", "close": "81.00", "average": "80.7486", "volume": "26546", "turnover": "2143553.6", "trades": "323" }, { "date": "2025-03-25", "bid": "80.10", "ask": "80.50", "open": "80.80", "high": "81.20", "low": "80.00", "close": "80.40", "average": "80.4615", "volume": "26496", "turnover": "2131908.1", "trades": "315" }, { "date": "2025-03-26", "bid": "79.50", "ask": "80.00", "open": "80.10", "high": "80.80", "low": "79.50", "close": "80.10", "average": "79.8787", "volume": "23913", "turnover": "1910082.1", "trades": "247" }, { "date": "2025-03-27", "bid": "78.70", "ask": "79.00", "open": "79.30", "high": "79.80", "low": "78.00", "close": "79.00", "average": "78.9578", "volume": "86018", "turnover": "6791875.95", "trades": "573" }, { "date": "2025-03-28", "bid": "79.90", "ask": "80.20", "open": "78.70", "high": "80.10", "low": "78.60", "close": "80.00", "average": "79.5101", "volume": "55180", "turnover": "4386803.8", "trades": "324" }, { "date": "2025-03-31", "bid": "80.30", "ask": "80.70", "open": "79.80", "high": "81.00", "low": "79.00", "close": "80.60", "average": "80.077", "volume": "30474", "turnover": "2440269", "trades": "289" }, { "date": "2025-04-01", "bid": "80.50", "ask": "80.80", "open": "75.10", "high": "81.50", "low": "75.10", "close": "80.70", "average": "80.7074", "volume": "33523", "turnover": "2705582.1", "trades": "243" }, { "date": "2025-04-02", "bid": "79.60", "ask": "79.80", "open": "80.50", "high": "80.70", "low": "79.20", "close": "79.80", "average": "79.9055", "volume": "22259", "turnover": "1778604.95", "trades": "214" }, { "date": "2025-04-03", "bid": "79.40", "ask": "79.80", "open": "79.30", "high": "79.80", "low": "78.70", "close": "79.70", "average": "79.3242", "volume": "35655", "turnover": "2828353.85", "trades": "356" }, { "date": "2025-04-04", "bid": "78.20", "ask": "78.70", "open": "79.30", "high": "80.90", "low": "78.00", "close": "78.00", "average": "79.2664", "volume": "52454", "turnover": "4157842.45", "trades": "325" }, { "date": "2025-04-07", "bid": "76.50", "ask": "76.70", "open": "75.00", "high": "78.20", "low": "74.60", "close": "76.50", "average": "75.9349", "volume": "145718", "turnover": "11064251.35", "trades": "808" }, { "date": "2025-04-08", "bid": "78.30", "ask": "78.50", "open": "77.00", "high": "78.70", "low": "77.00", "close": "78.70", "average": "77.846", "volume": "77340", "turnover": "6022446.25", "trades": "518" }, { "date": "2025-04-09", "bid": "76.80", "ask": "77.20", "open": "78.50", "high": "78.60", "low": "76.40", "close": "77.10", "average": "77.1472", "volume": "49217", "turnover": "3797004", "trades": "425" }, { "date": "2025-04-10", "bid": "79.80", "ask": "79.90", "open": "81.30", "high": "83.00", "low": "78.90", "close": "80.60", "average": "80.4894", "volume": "82206", "turnover": "6616823.65", "trades": "422" }, { "date": "2025-04-11", "bid": "79.00", "ask": "79.30", "open": "79.80", "high": "80.50", "low": "78.60", "close": "79.10", "average": "79.5271", "volume": "70630", "turnover": "5615735.45", "trades": "487" }, { "date": "2025-04-14", "bid": "81.40", "ask": "81.80", "open": "80.10", "high": "81.80", "low": "79.50", "close": "81.10", "average": "81.0525", "volume": "35839", "turnover": "2904842.9", "trades": "330" }, { "date": "2025-04-15", "bid": "82.80", "ask": "83.40", "open": "81.80", "high": "83.90", "low": "81.70", "close": "83.00", "average": "82.7997", "volume": "46331", "turnover": "3836034", "trades": "446" }, { "date": "2025-04-16", "bid": "82.20", "ask": "82.40", "open": "83.00", "high": "83.00", "low": "82.00", "close": "82.00", "average": "82.5719", "volume": "28292", "turnover": "2336155.2", "trades": "293" }, { "date": "2025-04-17", "bid": "80.60", "ask": "82.50", "open": "82.00", "high": "82.80", "low": "81.40", "close": "81.90", "average": "82.0047", "volume": "20624", "turnover": "1691419.95", "trades": "140" }, { "date": "2025-04-22", "bid": "81.90", "ask": "82.30", "open": "82.50", "high": "82.60", "low": "81.00", "close": "81.60", "average": "81.9444", "volume": "68752", "turnover": "5634232.05", "trades": "391" }, { "date": "2025-04-23", "bid": "83.00", "ask": "83.50", "open": "81.60", "high": "84.30", "low": "81.60", "close": "83.50", "average": "83.575", "volume": "61407", "turnover": "5130247.3", "trades": "547" }, { "date": "2025-04-24", "bid": "83.80", "ask": "84.00", "open": "82.40", "high": "84.90", "low": "82.20", "close": "84.00", "average": "83.9281", "volume": "67758", "turnover": "5686884.45", "trades": "635" }, { "date": "2025-04-25", "bid": "84.50", "ask": "85.00", "open": "83.80", "high": "85.70", "low": "83.60", "close": "84.60", "average": "84.744", "volume": "48873", "turnover": "4141756.9", "trades": "380" }, { "date": "2025-04-28", "bid": "85.10", "ask": "85.30", "open": "85.00", "high": "85.80", "low": "84.60", "close": "85.20", "average": "85.196", "volume": "29949", "turnover": "2551532.95", "trades": "330" }, { "date": "2025-04-29", "bid": "89.50", "ask": "89.70", "open": "87.40", "high": "90.00", "low": "85.80", "close": "89.40", "average": "88.3503", "volume": "133823", "turnover": "11823197.65", "trades": "899" }, { "date": "2025-04-30", "bid": "88.00", "ask": "88.30", "open": "89.00", "high": "89.50", "low": "87.20", "close": "88.10", "average": "88.2354", "volume": "71110", "turnover": "6273901.8", "trades": "407" }, { "date": "2025-05-02", "bid": "88.20", "ask": "88.60", "open": "88.00", "high": "89.20", "low": "87.60", "close": "88.70", "average": "88.1466", "volume": "69282", "turnover": "6103945.1", "trades": "429" }, { "date": "2025-05-05", "bid": "88.30", "ask": "88.50", "open": "89.00", "high": "89.30", "low": "87.80", "close": "88.40", "average": "88.4671", "volume": "41102", "turnover": "3636189.75", "trades": "374" }, { "date": "2025-05-06", "bid": "89.70", "ask": "90.00", "open": "88.40", "high": "89.90", "low": "88.40", "close": "89.90", "average": "88.8988", "volume": "65661", "turnover": "5837187.3", "trades": "447" }, { "date": "2025-05-07", "bid": "91.40", "ask": "91.90", "open": "90.10", "high": "91.90", "low": "90.10", "close": "91.70", "average": "91.1825", "volume": "34116", "turnover": "3110842.15", "trades": "329" }, { "date": "2025-05-08", "bid": "90.20", "ask": "90.40", "open": "92.00", "high": "92.50", "low": "90.20", "close": "90.20", "average": "91.0971", "volume": "39973", "turnover": "3641368.75", "trades": "295" }, { "date": "2025-05-09", "bid": "89.90", "ask": "90.20", "open": "90.50", "high": "91.20", "low": "90.00", "close": "90.10", "average": "90.2099", "volume": "16497", "turnover": "1488283.15", "trades": "162" }, { "date": "2025-05-12", "bid": "94.60", "ask": "95.00", "open": "90.20", "high": "95.10", "low": "89.90", "close": "94.70", "average": "92.5769", "volume": "102431", "turnover": "9482398.25", "trades": "848" }, { "date": "2025-05-13", "bid": "93.00", "ask": "93.60", "open": "96.00", "high": "96.30", "low": "92.90", "close": "93.50", "average": "94.169", "volume": "103310", "turnover": "9730188.9", "trades": "739" }, { "date": "2025-05-14", "bid": "92.00", "ask": "92.60", "open": "93.80", "high": "94.40", "low": "91.70", "close": "92.50", "average": "92.7677", "volume": "52919", "turnover": "4909308.7", "trades": "491" }, { "date": "2025-05-15", "bid": "93.00", "ask": "93.50", "open": "92.70", "high": "94.00", "low": "92.30", "close": "93.50", "average": "93.3418", "volume": "55796", "turnover": "5208055.45", "trades": "492" }, { "date": "2025-05-16", "bid": "93.20", "ask": "93.30", "open": "93.50", "high": "95.80", "low": "93.00", "close": "93.00", "average": "93.5012", "volume": "42325", "turnover": "3957493.45", "trades": "365" }, { "date": "2025-05-19", "bid": "94.60", "ask": "95.40", "open": "93.30", "high": "95.90", "low": "93.30", "close": "95.10", "average": "94.774", "volume": "76277", "turnover": "7229228.7", "trades": "938" }, { "date": "2025-05-20", "bid": "94.70", "ask": "95.20", "open": "96.60", "high": "96.60", "low": "94.40", "close": "94.60", "average": "94.9312", "volume": "37922", "turnover": "3599975.25", "trades": "570" }, { "date": "2025-05-21", "bid": "95.10", "ask": "95.40", "open": "95.80", "high": "95.90", "low": "94.60", "close": "95.50", "average": "95.2999", "volume": "34190", "turnover": "3258332.85", "trades": "463" }, { "date": "2025-05-22", "bid": "93.20", "ask": "93.50", "open": "95.50", "high": "95.60", "low": "92.40", "close": "93.30", "average": "93.5063", "volume": "45862", "turnover": "4288436.65", "trades": "592" }, { "date": "2025-05-23", "bid": "91.50", "ask": "91.60", "open": "93.50", "high": "93.70", "low": "91.30", "close": "91.50", "average": "92.1299", "volume": "42550", "turnover": "3920212.2", "trades": "386" }, { "date": "2025-05-26", "bid": "92.00", "ask": "92.40", "open": "93.50", "high": "93.50", "low": "91.80", "close": "91.90", "average": "92.0018", "volume": "14635", "turnover": "1346471", "trades": "210" }, { "date": "2025-05-27", "bid": "91.10", "ask": "91.40", "open": "92.40", "high": "92.50", "low": "91.10", "close": "91.10", "average": "91.6275", "volume": "21912", "turnover": "2008002.35", "trades": "267" }, { "date": "2025-05-28", "bid": "90.40", "ask": "90.50", "open": "91.40", "high": "91.40", "low": "90.30", "close": "90.30", "average": "90.4904", "volume": "13945", "turnover": "1261912.6", "trades": "158" }, { "date": "2025-05-30", "bid": "90.40", "ask": "90.80", "open": "90.40", "high": "91.20", "low": "90.00", "close": "90.80", "average": "90.6235", "volume": "30391", "turnover": "2754144.7", "trades": "247" }, { "date": "2025-06-02", "bid": "90.10", "ask": "90.50", "open": "90.80", "high": "90.80", "low": "89.10", "close": "90.50", "average": "90.0615", "volume": "30474", "turnover": "2744503.2", "trades": "308" }, { "date": "2025-06-03", "bid": "90.00", "ask": "90.30", "open": "90.10", "high": "91.00", "low": "89.80", "close": "90.30", "average": "90.066", "volume": "28458", "turnover": "2563099.5", "trades": "270" }, { "date": "2025-06-04", "bid": "90.30", "ask": "90.70", "open": "90.40", "high": "91.40", "low": "90.10", "close": "90.40", "average": "90.6063", "volume": "14462", "turnover": "1310347.75", "trades": "151" }, { "date": "2025-06-05", "bid": "90.80", "ask": "91.10", "open": "90.40", "high": "92.00", "low": "90.30", "close": "91.00", "average": "91.0004", "volume": "21366", "turnover": "1944314.1", "trades": "208" }, { "date": "2025-06-09", "bid": "92.50", "ask": "92.90", "open": "91.10", "high": "93.80", "low": "91.10", "close": "92.80", "average": "92.3941", "volume": "52548", "turnover": "4855770.15", "trades": "493" }, { "date": "2025-06-10", "bid": "93.70", "ask": "94.10", "open": "94.90", "high": "94.90", "low": "91.30", "close": "93.60", "average": "93.2413", "volume": "47994", "turnover": "4474959.59", "trades": "341" }, { "date": "2025-06-11", "bid": "93.70", "ask": "94.00", "open": "94.40", "high": "94.80", "low": "93.00", "close": "93.80", "average": "93.9941", "volume": "33545", "turnover": "3153029.1", "trades": "390" }, { "date": "2025-06-12", "bid": "94.50", "ask": "94.80", "open": "94.50", "high": "94.60", "low": "93.60", "close": "94.20", "average": "94.106", "volume": "36248", "turnover": "3411150.05", "trades": "315" }, { "date": "2025-06-13", "bid": "92.20", "ask": "92.50", "open": "94.80", "high": "94.80", "low": "92.30", "close": "92.30", "average": "93.0852", "volume": "41509", "turnover": "3863969.85", "trades": "243" }, { "date": "2025-06-16", "bid": "98.00", "ask": "98.30", "open": "93.00", "high": "99.00", "low": "91.90", "close": "98.10", "average": "96.6148", "volume": "183309", "turnover": "17713325", "trades": "1075" }, { "date": "2025-06-17", "bid": "98.00", "ask": "98.10", "open": "98.30", "high": "98.50", "low": "97.00", "close": "98.00", "average": "97.7803", "volume": "77150", "turnover": "7543755", "trades": "437" }, { "date": "2025-06-18", "bid": "98.10", "ask": "98.30", "open": "98.00", "high": "98.60", "low": "97.70", "close": "98.40", "average": "98.1457", "volume": "50987", "turnover": "5004143.09", "trades": "320" }, { "date": "2025-06-19", "bid": "98.00", "ask": "98.30", "open": "98.50", "high": "99.40", "low": "97.80", "close": "97.90", "average": "98.4912", "volume": "49269", "turnover": "4852312.84", "trades": "311" }, { "date": "2025-06-23", "bid": "97.50", "ask": "97.80", "open": "98.40", "high": "98.60", "low": "97.10", "close": "97.40", "average": "97.6745", "volume": "53520", "turnover": "5227469.9", "trades": "377" }, { "date": "2025-06-24", "bid": "97.00", "ask": "97.20", "open": "97.80", "high": "98.50", "low": "97.00", "close": "97.20", "average": "97.7239", "volume": "60827", "turnover": "5944295.7", "trades": "309" }, { "date": "2025-06-25", "bid": "94.80", "ask": "95.00", "open": "97.20", "high": "97.50", "low": "94.70", "close": "94.70", "average": "95.548", "volume": "35964", "turnover": "3436235.7", "trades": "373" }, { "date": "2025-06-26", "bid": "95.40", "ask": "95.70", "open": "95.00", "high": "96.30", "low": "94.80", "close": "95.50", "average": "95.3683", "volume": "36732", "turnover": "3502399.4", "trades": "285" }, { "date": "2025-06-27", "bid": "95.70", "ask": "96.60", "open": "95.70", "high": "96.50", "low": "95.40", "close": "96.30", "average": "96.0149", "volume": "15560", "turnover": "1493623.9", "trades": "224" }, { "date": "2025-06-30", "bid": "96.00", "ask": "96.30", "open": "96.50", "high": "97.20", "low": "96.00", "close": "96.60", "average": "96.6337", "volume": "25189", "turnover": "2434127", "trades": "251" }, { "date": "2025-07-01", "bid": "97.50", "ask": "98.60", "open": "98.50", "high": "98.60", "low": "96.30", "close": "98.60", "average": "97.6398", "volume": "41820", "turnover": "4080021.3", "trades": "262" }, { "date": "2025-07-02", "bid": "97.70", "ask": "98.20", "open": "98.60", "high": "98.60", "low": "97.20", "close": "97.70", "average": "97.9704", "volume": "30543", "turnover": "2992020.7", "trades": "210" }, { "date": "2025-07-03", "bid": "98.10", "ask": "98.50", "open": "98.30", "high": "98.60", "low": "97.60", "close": "97.90", "average": "98.2334", "volume": "35656", "turnover": "3502605.65", "trades": "253" }, { "date": "2025-07-04", "bid": "98.20", "ask": "98.90", "open": "98.10", "high": "99.00", "low": "97.50", "close": "98.90", "average": "98.4555", "volume": "32229", "turnover": "3173417.05", "trades": "274" }, { "date": "2025-07-07", "bid": "99.40", "ask": "99.70", "open": "98.90", "high": "100.40", "low": "98.80", "close": "99.80", "average": "99.7837", "volume": "34328", "turnover": "3424971.9", "trades": "282" }, { "date": "2025-07-08", "bid": "98.70", "ask": "99.20", "open": "99.40", "high": "100.00", "low": "98.70", "close": "99.30", "average": "99.2257", "volume": "34303", "turnover": "3403735.2", "trades": "194" }, { "date": "2025-07-09", "bid": "100.40", "ask": "101.00", "open": "99.20", "high": "101.40", "low": "98.50", "close": "101.00", "average": "100.5913", "volume": "60601", "turnover": "6097563.3", "trades": "432" }, { "date": "2025-07-10", "bid": "100.40", "ask": "100.80", "open": "101.00", "high": "101.40", "low": "100.00", "close": "100.80", "average": "100.6339", "volume": "47820", "turnover": "4813449.5", "trades": "313" }, { "date": "2025-07-11", "bid": "99.60", "ask": "99.90", "open": "100.80", "high": "101.00", "low": "99.10", "close": "99.40", "average": "99.6831", "volume": "22363", "turnover": "2229339.45", "trades": "214" }, { "date": "2025-07-14", "bid": "98.70", "ask": "98.90", "open": "99.60", "high": "99.60", "low": "98.00", "close": "98.70", "average": "98.6106", "volume": "15078", "turnover": "1487027.6", "trades": "194" }, { "date": "2025-07-15", "bid": "99.10", "ask": "99.30", "open": "98.90", "high": "99.80", "low": "98.20", "close": "99.00", "average": "98.8134", "volume": "41640", "turnover": "4114631", "trades": "382" }, { "date": "2025-07-16", "bid": "99.10", "ask": "99.40", "open": "99.30", "high": "99.90", "low": "98.60", "close": "99.10", "average": "99.4004", "volume": "12933", "turnover": "1285510.8", "trades": "159" }, { "date": "2025-07-17", "bid": "101.80", "ask": "102.20", "open": "101.00", "high": "105.00", "low": "98.00", "close": "101.80", "average": "100.7282", "volume": "127643", "turnover": "12858164.95", "trades": "849" }, { "date": "2025-07-18", "bid": "94.10", "ask": "94.20", "open": "100.20", "high": "100.20", "low": "93.40", "close": "93.40", "average": "95.4535", "volume": "236783", "turnover": "22598556.6", "trades": "1355" }, { "date": "2025-07-21", "bid": "94.00", "ask": "94.20", "open": "94.00", "high": "94.90", "low": "92.50", "close": "93.70", "average": "93.9263", "volume": "95768", "turnover": "8995974.6", "trades": "667" }, { "date": "2025-07-22", "bid": "96.10", "ask": "96.30", "open": "94.20", "high": "96.60", "low": "93.90", "close": "95.60", "average": "95.3348", "volume": "96097", "turnover": "9162612.15", "trades": "534" }, { "date": "2025-07-23", "bid": "95.10", "ask": "95.40", "open": "96.30", "high": "96.70", "low": "94.60", "close": "95.00", "average": "95.2021", "volume": "104514", "turnover": "9951490.75", "trades": "553" }, { "date": "2025-07-24", "bid": "94.10", "ask": "94.40", "open": "95.40", "high": "95.60", "low": "94.10", "close": "94.10", "average": "94.5112", "volume": "59082", "turnover": "5585363.05", "trades": "392" }, { "date": "2025-07-25", "bid": "95.40", "ask": "95.60", "open": "94.50", "high": "96.90", "low": "94.50", "close": "95.40", "average": "95.6072", "volume": "47108", "turnover": "4504104.7", "trades": "399" }, { "date": "2025-07-28", "bid": "94.70", "ask": "94.90", "open": "96.20", "high": "96.40", "low": "94.60", "close": "94.70", "average": "95.1138", "volume": "35989", "turnover": "3423243.65", "trades": "417" }, { "date": "2025-07-29", "bid": "93.40", "ask": "93.70", "open": "95.30", "high": "95.80", "low": "92.00", "close": "92.00", "average": "94.8361", "volume": "57804", "turnover": "5476278.6", "trades": "424" }, { "date": "2025-07-30", "bid": "93.70", "ask": "94.30", "open": "93.70", "high": "96.80", "low": "93.60", "close": "94.00", "average": "95.1236", "volume": "49553", "turnover": "4714717.75", "trades": "469" }, { "date": "2025-07-31", "bid": "95.00", "ask": "95.30", "open": "94.90", "high": "96.20", "low": "94.00", "close": "94.80", "average": "95.2944", "volume": "83864", "turnover": "7991800.55", "trades": "553" }, { "date": "2025-08-01", "bid": "94.30", "ask": "94.50", "open": "94.90", "high": "95.70", "low": "94.00", "close": "94.50", "average": "94.9754", "volume": "102365", "turnover": "9722151.44", "trades": "389" }, { "date": "2025-08-04", "bid": "95.30", "ask": "95.60", "open": "94.80", "high": "96.70", "low": "94.60", "close": "95.70", "average": "95.5766", "volume": "132099", "turnover": "12624838.25", "trades": "443" }, { "date": "2025-08-05", "bid": "96.20", "ask": "96.50", "open": "95.70", "high": "96.80", "low": "95.30", "close": "96.40", "average": "96.2057", "volume": "74119", "turnover": "7130961.2", "trades": "479" }, { "date": "2025-08-06", "bid": "95.30", "ask": "95.50", "open": "96.60", "high": "97.00", "low": "95.20", "close": "95.70", "average": "95.6581", "volume": "54341", "turnover": "5198235.65", "trades": "362" }, { "date": "2025-08-07", "bid": "95.20", "ask": "95.50", "open": "95.30", "high": "96.30", "low": "95.10", "close": "95.10", "average": "95.3761", "volume": "26628", "turnover": "2539867.2", "trades": "247" }, { "date": "2025-08-08", "bid": "95.00", "ask": "95.20", "open": "95.50", "high": "95.50", "low": "94.90", "close": "95.00", "average": "95.0905", "volume": "48629", "turnover": "4624078.9", "trades": "245" }, { "date": "2025-08-11", "bid": "95.70", "ask": "96.00", "open": "95.20", "high": "96.00", "low": "94.60", "close": "95.60", "average": "95.2724", "volume": "29599", "turnover": "2820069", "trades": "251" }, { "date": "2025-08-12", "bid": "95.60", "ask": "96.00", "open": "96.00", "high": "97.10", "low": "95.70", "close": "95.90", "average": "96.1786", "volume": "42648", "turnover": "4101769", "trades": "211" }, { "date": "2025-08-13", "bid": "95.30", "ask": "95.50", "open": "96.00", "high": "96.30", "low": "95.30", "close": "95.30", "average": "95.685", "volume": "17186", "turnover": "1644649.15", "trades": "186" }, { "date": "2025-08-14", "bid": "95.40", "ask": "95.60", "open": "96.00", "high": "96.00", "low": "94.80", "close": "95.70", "average": "95.1805", "volume": "93121", "turnover": "8863341.15", "trades": "317" }, { "date": "2025-08-15", "bid": "96.00", "ask": "96.50", "open": "96.00", "high": "96.90", "low": "95.30", "close": "96.20", "average": "96.2134", "volume": "88548", "turnover": "8519278.19", "trades": "281" }, { "date": "2025-08-18", "bid": "95.00", "ask": "95.40", "open": "96.20", "high": "96.30", "low": "95.00", "close": "95.30", "average": "95.2472", "volume": "80196", "turnover": "7639949.9", "trades": "334" }, { "date": "2025-08-19", "bid": "95.50", "ask": "95.70", "open": "96.00", "high": "96.00", "low": "95.00", "close": "95.40", "average": "95.1605", "volume": "51272", "turnover": "4879326.95", "trades": "251" }, { "date": "2025-08-20", "bid": "99.00", "ask": "99.20", "open": "95.60", "high": "99.40", "low": "95.40", "close": "99.20", "average": "97.4294", "volume": "130936", "turnover": "12757791.25", "trades": "628" }, { "date": "2025-08-21", "bid": "98.70", "ask": "99.20", "open": "99.20", "high": "99.50", "low": "98.30", "close": "99.10", "average": "98.9678", "volume": "18955", "turnover": "1875589", "trades": "170" }, { "date": "2025-08-22", "bid": "98.10", "ask": "98.40", "open": "99.20", "high": "99.40", "low": "97.70", "close": "98.10", "average": "98.2601", "volume": "48614", "turnover": "4776801.3", "trades": "248" }, { "date": "2025-08-25", "bid": "97.90", "ask": "98.70", "open": "98.10", "high": "98.70", "low": "97.00", "close": "98.20", "average": "97.9694", "volume": "36378", "turnover": "3562811.4", "trades": "246" }, { "date": "2025-08-26", "bid": "96.70", "ask": "96.90", "open": "97.90", "high": "98.00", "low": "96.30", "close": "96.50", "average": "96.8806", "volume": "32421", "turnover": "3142608.85", "trades": "285" }, { "date": "2025-08-27", "bid": "96.40", "ask": "96.60", "open": "96.60", "high": "96.60", "low": "96.00", "close": "96.60", "average": "96.4163", "volume": "22529", "turnover": "2172092.15", "trades": "236" }, { "date": "2025-08-28", "bid": "95.60", "ask": "96.00", "open": "96.40", "high": "96.90", "low": "95.70", "close": "95.80", "average": "95.8822", "volume": "32238", "turnover": "3091013.5", "trades": "200" }, { "date": "2025-08-29", "bid": "97.20", "ask": "97.60", "open": "95.80", "high": "98.30", "low": "95.30", "close": "97.50", "average": "97.3019", "volume": "53754", "turnover": "5230205.55", "trades": "341" }, { "date": "2025-09-01", "bid": "96.10", "ask": "96.20", "open": "97.30", "high": "97.60", "low": "95.80", "close": "96.10", "average": "96.6549", "volume": "37642", "turnover": "3638090.1", "trades": "344" }, { "date": "2025-09-02", "bid": "94.20", "ask": "94.50", "open": "96.30", "high": "96.60", "low": "94.10", "close": "94.10", "average": "94.9771", "volume": "64146", "turnover": "6088227.25", "trades": "400" }, { "date": "2025-09-03", "bid": "94.90", "ask": "95.20", "open": "95.00", "high": "95.30", "low": "94.30", "close": "95.30", "average": "94.7551", "volume": "46963", "turnover": "4449950.9", "trades": "308" }, { "date": "2025-09-04", "bid": "95.90", "ask": "96.10", "open": "95.80", "high": "96.40", "low": "95.50", "close": "96.20", "average": "96.0499", "volume": "22616", "turnover": "2171024.35", "trades": "212" }, { "date": "2025-09-05", "bid": "95.50", "ask": "95.60", "open": "96.20", "high": "96.40", "low": "95.50", "close": "95.50", "average": "95.8592", "volume": "21079", "turnover": "2020660.1", "trades": "181" }, { "date": "2025-09-08", "bid": "95.60", "ask": "96.10", "open": "95.50", "high": "96.10", "low": "95.50", "close": "95.60", "average": "95.8155", "volume": "16888", "turnover": "1618130.1", "trades": "179" }, { "date": "2025-09-09", "bid": "97.70", "ask": "98.10", "open": "95.50", "high": "98.10", "low": "95.50", "close": "97.80", "average": "96.9248", "volume": "78253", "turnover": "7584740.6", "trades": "415" }, { "date": "2025-09-10", "bid": "98.50", "ask": "98.80", "open": "97.90", "high": "99.30", "low": "97.60", "close": "98.50", "average": "98.6137", "volume": "44215", "turnover": "4359423.75", "trades": "265" }, { "date": "2025-09-11", "bid": "99.00", "ask": "99.50", "open": "98.60", "high": "100.20", "low": "98.60", "close": "99.20", "average": "99.4439", "volume": "45557", "turnover": "4532281.05", "trades": "258" }, { "date": "2025-09-12", "bid": "98.70", "ask": "99.10", "open": "100.00", "high": "100.00", "low": "98.80", "close": "98.90", "average": "99.021", "volume": "26709", "turnover": "2644905.4", "trades": "202" }, { "date": "2025-09-15", "bid": "99.20", "ask": "99.80", "open": "98.70", "high": "100.60", "low": "98.70", "close": "99.10", "average": "99.7303", "volume": "39332", "turnover": "3922218.8", "trades": "325" }, { "date": "2025-09-16", "bid": "99.00", "ask": "99.20", "open": "99.40", "high": "100.00", "low": "98.90", "close": "98.90", "average": "99.4265", "volume": "38465", "turnover": "3823670.2", "trades": "272" }, { "date": "2025-09-17", "bid": "98.60", "ask": "99.00", "open": "99.10", "high": "99.70", "low": "98.60", "close": "99.00", "average": "98.9322", "volume": "48197", "turnover": "4768280.05", "trades": "322" }, { "date": "2025-09-18", "bid": "97.60", "ask": "98.20", "open": "99.10", "high": "99.10", "low": "97.50", "close": "98.00", "average": "98.1847", "volume": "99766", "turnover": "9795724.19", "trades": "458" }, { "date": "2025-09-19", "bid": "96.60", "ask": "96.80", "open": "98.20", "high": "98.30", "low": "96.40", "close": "96.70", "average": "97.302", "volume": "62452", "turnover": "6076535", "trades": "463" }, { "date": "2025-09-22", "bid": "95.90", "ask": "96.20", "open": "96.70", "high": "97.00", "low": "96.00", "close": "96.20", "average": "96.4498", "volume": "43343", "turnover": "4180555.8", "trades": "251" }, { "date": "2025-09-23", "bid": "95.60", "ask": "95.70", "open": "95.90", "high": "96.90", "low": "95.60", "close": "95.90", "average": "96.2135", "volume": "25310", "turnover": "2435160", "trades": "269" }, { "date": "2025-09-24", "bid": "94.90", "ask": "95.00", "open": "95.60", "high": "96.00", "low": "94.90", "close": "95.20", "average": "95.211", "volume": "50071", "turnover": "4767335.05", "trades": "380" }, { "date": "2025-09-25", "bid": "94.50", "ask": "94.90", "open": "94.90", "high": "95.40", "low": "93.90", "close": "94.50", "average": "94.5936", "volume": "37989", "turnover": "3593860.95", "trades": "312" }, { "date": "2025-09-26", "bid": "93.70", "ask": "94.00", "open": "94.90", "high": "95.30", "low": "93.70", "close": "94.00", "average": "94.2692", "volume": "25421", "turnover": "2396697.1", "trades": "204" }, { "date": "2025-09-29", "bid": "94.60", "ask": "94.90", "open": "94.00", "high": "95.60", "low": "94.00", "close": "94.80", "average": "95.0087", "volume": "30446", "turnover": "2892747.75", "trades": "235" }, { "date": "2025-09-30", "bid": "94.50", "ask": "95.00", "open": "95.00", "high": "95.40", "low": "94.30", "close": "94.40", "average": "94.6391", "volume": "36387", "turnover": "3443671.05", "trades": "394" }, { "date": "2025-10-01", "bid": "93.40", "ask": "93.70", "open": "94.50", "high": "95.00", "low": "93.10", "close": "93.40", "average": "93.8701", "volume": "68929", "turnover": "6469093.3", "trades": "403" }, { "date": "2025-10-02", "bid": "92.00", "ask": "92.70", "open": "93.30", "high": "94.30", "low": "92.00", "close": "92.30", "average": "92.6612", "volume": "79167", "turnover": "7334001.95", "trades": "580" }, { "date": "2025-10-03", "bid": "92.40", "ask": "93.10", "open": "92.00", "high": "93.70", "low": "92.00", "close": "92.70", "average": "92.8306", "volume": "40370", "turnover": "3748392.1", "trades": "291" }, { "date": "2025-10-06", "bid": "92.00", "ask": "92.70", "open": "93.00", "high": "93.10", "low": "92.00", "close": "92.20", "average": "92.3371", "volume": "17330", "turnover": "1600126.3", "trades": "228" }, { "date": "2025-10-07", "bid": "92.30", "ask": "92.50", "open": "92.20", "high": "92.70", "low": "92.10", "close": "92.40", "average": "92.315", "volume": "22307", "turnover": "2059426.25", "trades": "161" }, { "date": "2025-10-08", "bid": "91.60", "ask": "92.30", "open": "92.50", "high": "93.30", "low": "91.40", "close": "91.60", "average": "92.101", "volume": "57798", "turnover": "5323465.25", "trades": "294" }, { "date": "2025-10-09", "bid": "90.90", "ask": "91.50", "open": "91.60", "high": "92.10", "low": "90.50", "close": "91.10", "average": "91.3824", "volume": "64887", "turnover": "5930315.2", "trades": "318" }, { "date": "2025-10-10", "bid": "90.50", "ask": "91.00", "open": "91.40", "high": "92.20", "low": "90.40", "close": "90.40", "average": "91.1974", "volume": "54297", "turnover": "4954103.34", "trades": "312" }, { "date": "2025-10-13", "bid": "90.00", "ask": "90.30", "open": "91.00", "high": "91.20", "low": "89.20", "close": "90.30", "average": "89.8942", "volume": "52779", "turnover": "4744273.15", "trades": "315" }, { "date": "2025-10-14", "bid": "90.00", "ask": "90.20", "open": "90.30", "high": "90.90", "low": "89.10", "close": "89.80", "average": "89.8813", "volume": "29516", "turnover": "2653008.85", "trades": "240" }, { "date": "2025-10-15", "bid": "88.80", "ask": "89.00", "open": "90.00", "high": "90.50", "low": "88.80", "close": "88.80", "average": "89.1364", "volume": "29727", "turnover": "2649845.85", "trades": "254" }, { "date": "2025-10-16", "bid": "89.30", "ask": "89.50", "open": "88.70", "high": "89.60", "low": "88.40", "close": "89.50", "average": "89.1448", "volume": "37034", "turnover": "3301401.2", "trades": "228" }, { "date": "2025-10-17", "bid": "89.40", "ask": "89.60", "open": "90.10", "high": "90.10", "low": "88.70", "close": "89.50", "average": "89.2364", "volume": "17729", "turnover": "1581992.3", "trades": "161" }, { "date": "2025-10-20", "bid": "89.90", "ask": "90.20", "open": "89.90", "high": "90.50", "low": "89.50", "close": "89.90", "average": "90.0699", "volume": "22067", "turnover": "1987699.2", "trades": "185" }, { "date": "2025-10-21", "bid": "88.80", "ask": "89.60", "open": "89.90", "high": "90.80", "low": "88.90", "close": "88.90", "average": "89.7195", "volume": "23745", "turnover": "2130380.29", "trades": "155" }, { "date": "2025-10-22", "bid": "90.60", "ask": "91.00", "open": "89.40", "high": "90.90", "low": "89.00", "close": "90.50", "average": "90.2828", "volume": "59490", "turnover": "5366220.3", "trades": "335" }, { "date": "2025-10-23", "bid": "95.00", "ask": "95.80", "open": "96.20", "high": "98.00", "low": "94.10", "close": "95.40", "average": "95.9392", "volume": "112521", "turnover": "10793877.2", "trades": "592" }, { "date": "2025-10-24", "bid": "97.20", "ask": "97.50", "open": "96.90", "high": "97.40", "low": "94.60", "close": "96.80", "average": "96.2029", "volume": "56108", "turnover": "5397558.6", "trades": "348" }, { "date": "2025-10-27", "bid": "100.80", "ask": "101.00", "open": "98.10", "high": "101.40", "low": "97.20", "close": "101.20", "average": "100.0304", "volume": "102337", "turnover": "10237477.75", "trades": "483" }, { "date": "2025-10-28", "bid": "101.00", "ask": "101.80", "open": "101.80", "high": "101.80", "low": "98.10", "close": "101.40", "average": "99.9089", "volume": "56958", "turnover": "5689107.7", "trades": "402" }, { "date": "2025-10-29", "bid": "99.20", "ask": "99.80", "open": "101.80", "high": "101.80", "low": "98.90", "close": "99.20", "average": "99.6356", "volume": "41840", "turnover": "4168661", "trades": "281" }, { "date": "2025-10-30", "bid": "99.30", "ask": "99.60", "open": "99.80", "high": "100.20", "low": "98.40", "close": "99.30", "average": "99.2512", "volume": "22493", "turnover": "2232273.95", "trades": "185" }, { "date": "2025-10-31", "bid": "98.30", "ask": "98.90", "open": "99.20", "high": "99.20", "low": "97.60", "close": "98.60", "average": "98.3905", "volume": "9266", "turnover": "911739.35", "trades": "107" }, { "date": "2025-11-03", "bid": "97.50", "ask": "98.20", "open": "98.30", "high": "98.80", "low": "97.50", "close": "97.90", "average": "98.1018", "volume": "17376", "turnover": "1704627.8", "trades": "196" }, { "date": "2025-11-04", "bid": "96.50", "ask": "96.90", "open": "98.20", "high": "98.20", "low": "96.10", "close": "96.30", "average": "96.6024", "volume": "31719", "turnover": "3064117.8", "trades": "230" }, { "date": "2025-11-05", "bid": "96.00", "ask": "96.90", "open": "96.50", "high": "97.10", "low": "95.60", "close": "96.50", "average": "96.3883", "volume": "35385", "turnover": "3410731.1", "trades": "253" }, { "date": "2025-11-06", "bid": "95.00", "ask": "95.40", "open": "95.80", "high": "96.50", "low": "94.70", "close": "94.90", "average": "95.4894", "volume": "34131", "turnover": "3259094.35", "trades": "217" }, { "date": "2025-11-07", "bid": "96.40", "ask": "96.80", "open": "95.20", "high": "96.80", "low": "94.50", "close": "96.50", "average": "95.4444", "volume": "46077", "turnover": "4397783.7", "trades": "226" }, { "date": "2025-11-10", "bid": "96.60", "ask": "97.10", "open": "96.40", "high": "97.20", "low": "95.60", "close": "97.10", "average": "96.7078", "volume": "23298", "turnover": "2253097.2", "trades": "176" }, { "date": "2025-11-11", "bid": "96.70", "ask": "97.10", "open": "97.10", "high": "97.30", "low": "96.40", "close": "96.60", "average": "96.7095", "volume": "31581", "turnover": "3054213.25", "trades": "181" }, { "date": "2025-11-12", "bid": "96.70", "ask": "97.00", "open": "96.70", "high": "97.00", "low": "96.20", "close": "96.70", "average": "96.655", "volume": "13879", "turnover": "1341524.6", "trades": "134" }, { "date": "2025-11-13", "bid": "96.90", "ask": "97.20", "open": "96.70", "high": "97.90", "low": "96.50", "close": "97.20", "average": "97.0989", "volume": "25262", "turnover": "2453713.15", "trades": "176" }, { "date": "2025-11-14", "bid": "95.20", "ask": "95.70", "open": "96.80", "high": "96.90", "low": "94.80", "close": "95.70", "average": "95.4654", "volume": "29977", "turnover": "2861811.85", "trades": "149" }, { "date": "2025-11-17", "bid": "95.10", "ask": "95.70", "open": "95.20", "high": "96.00", "low": "94.50", "close": "95.40", "average": "95.0866", "volume": "47728", "turnover": "4538292.4", "trades": "290" }, { "date": "2025-11-18", "bid": "94.50", "ask": "94.80", "open": "95.40", "high": "95.40", "low": "94.40", "close": "95.00", "average": "94.8975", "volume": "45923", "turnover": "4357964.95", "trades": "269" }, { "date": "2025-11-19", "bid": "95.00", "ask": "95.20", "open": "95.10", "high": "95.60", "low": "94.80", "close": "95.10", "average": "95.0865", "volume": "34029", "turnover": "3236305.55", "trades": "183" }, { "date": "2025-11-20", "bid": "95.60", "ask": "96.00", "open": "95.50", "high": "96.30", "low": "95.50", "close": "95.70", "average": "95.8095", "volume": "33037", "turnover": "3164835.8", "trades": "206" }, { "date": "2025-11-21", "bid": "95.70", "ask": "96.00", "open": "95.60", "high": "96.10", "low": "94.50", "close": "96.10", "average": "95.6788", "volume": "22710", "turnover": "2171990.1", "trades": "140" }, { "date": "2025-11-24", "bid": "96.20", "ask": "96.40", "open": "97.00", "high": "97.00", "low": "96.10", "close": "96.50", "average": "96.3954", "volume": "22789", "turnover": "2197505.25", "trades": "172" }, { "date": "2025-11-25", "bid": "96.30", "ask": "96.40", "open": "97.00", "high": "97.10", "low": "95.60", "close": "96.60", "average": "96.4716", "volume": "38814", "turnover": "3744144.05", "trades": "252" }, { "date": "2025-11-26", "bid": "96.20", "ask": "96.40", "open": "96.60", "high": "96.80", "low": "95.60", "close": "96.00", "average": "96.0524", "volume": "24676", "turnover": "2370487.9", "trades": "232" }, { "date": "2025-11-27", "bid": "95.90", "ask": "96.20", "open": "96.00", "high": "96.80", "low": "95.70", "close": "96.40", "average": "96.1441", "volume": "28692", "turnover": "2758508.4", "trades": "228" }, { "date": "2025-11-28", "bid": "95.50", "ask": "95.70", "open": "95.90", "high": "96.80", "low": "95.50", "close": "96.00", "average": "96.086", "volume": "15797", "turnover": "1518241.1", "trades": "121" }, { "date": "2025-12-01", "bid": "94.90", "ask": "95.00", "open": "95.70", "high": "95.70", "low": "94.60", "close": "95.20", "average": "95.0588", "volume": "40437", "turnover": "3844058.1", "trades": "237" }, { "date": "2025-12-02", "bid": "95.00", "ask": "95.10", "open": "95.00", "high": "95.50", "low": "94.80", "close": "95.20", "average": "95.0188", "volume": "32426", "turnover": "3081570.05", "trades": "187" }, { "date": "2025-12-03", "bid": "95.00", "ask": "95.20", "open": "95.10", "high": "96.00", "low": "94.80", "close": "95.30", "average": "95.3224", "volume": "114880", "turnover": "10954076.5", "trades": "443" }, { "date": "2025-12-04", "bid": "96.60", "ask": "96.70", "open": "95.60", "high": "97.00", "low": "95.30", "close": "97.00", "average": "96.3723", "volume": "72014", "turnover": "6928832.45", "trades": "308" }, { "date": "2025-12-05", "bid": "96.80", "ask": "97.10", "open": "97.10", "high": "97.40", "low": "96.30", "close": "97.40", "average": "97.1116", "volume": "28706", "turnover": "2787668.75", "trades": "164" }, { "date": "2025-12-08", "bid": "95.50", "ask": "95.80", "open": "97.40", "high": "97.40", "low": "95.50", "close": "95.50", "average": "96.0882", "volume": "30885", "turnover": "2967722.55", "trades": "264" }, { "date": "2025-12-09", "bid": "95.40", "ask": "95.50", "open": "95.70", "high": "96.00", "low": "95.00", "close": "95.40", "average": "95.282", "volume": "72930", "turnover": "6952022.4", "trades": "228" }, { "date": "2025-12-10", "bid": "95.20", "ask": "95.50", "open": "95.40", "high": "95.50", "low": "95.00", "close": "95.50", "average": "95.2519", "volume": "37780", "turnover": "3599534.8", "trades": "118" }, { "date": "2025-12-11", "bid": "95.50", "ask": "95.60", "open": "95.00", "high": "95.80", "low": "95.00", "close": "95.60", "average": "95.5384", "volume": "28120", "turnover": "2686131.3", "trades": "158" }, { "date": "2025-12-12", "bid": "95.00", "ask": "95.20", "open": "95.60", "high": "95.80", "low": "94.90", "close": "95.20", "average": "95.0196", "volume": "90118", "turnover": "8565517.94", "trades": "385" }, { "date": "2025-12-15", "bid": "95.90", "ask": "96.20", "open": "95.20", "high": "96.20", "low": "95.20", "close": "96.20", "average": "95.6526", "volume": "22982", "turnover": "2197977.7", "trades": "145" }, { "date": "2025-12-16", "bid": "96.70", "ask": "97.10", "open": "95.30", "high": "96.90", "low": "95.30", "close": "96.60", "average": "96.3557", "volume": "31406", "turnover": "3025949.8", "trades": "125" }, { "date": "2025-12-17", "bid": "98.00", "ask": "98.70", "open": "97.20", "high": "98.70", "low": "96.30", "close": "98.10", "average": "97.7379", "volume": "35029", "turnover": "3423522.55", "trades": "275" }, { "date": "2025-12-18", "bid": "97.90", "ask": "98.40", "open": "97.50", "high": "98.50", "low": "97.50", "close": "97.80", "average": "97.731", "volume": "51117", "turnover": "4995763.25", "trades": "207" }, { "date": "2025-12-19", "bid": "97.80", "ask": "98.00", "open": "97.90", "high": "98.40", "low": "97.20", "close": "97.80", "average": "97.6155", "volume": "21850", "turnover": "2132957.15", "trades": "162" }, { "date": "2025-12-22", "bid": "98.60", "ask": "99.00", "open": "97.80", "high": "99.00", "low": "96.80", "close": "98.80", "average": "97.8329", "volume": "28031", "turnover": "2742281.2", "trades": "202" }, { "date": "2025-12-23", "bid": "97.70", "ask": "98.00", "open": "98.80", "high": "99.30", "low": "97.50", "close": "97.80", "average": "98.4734", "volume": "41970", "turnover": "4133063.75", "trades": "212" }, { "date": "2025-12-29", "bid": "99.00", "ask": "99.40", "open": "98.00", "high": "99.30", "low": "98.00", "close": "99.20", "average": "98.7703", "volume": "14359", "turnover": "1418074.25", "trades": "187" }, { "date": "2025-12-30", "bid": "99.40", "ask": "99.70", "open": "98.90", "high": "99.70", "low": "98.70", "close": "99.30", "average": "99.1444", "volume": "31538", "turnover": "3126784.4", "trades": "168" }, { "date": "2026-01-02", "bid": "99.20", "ask": "99.60", "open": "99.70", "high": "100.20", "low": "98.50", "close": "99.10", "average": "99.5535", "volume": "43715", "turnover": "4352089.9", "trades": "236" }, { "date": "2026-01-05", "bid": "98.50", "ask": "98.70", "open": "99.70", "high": "99.70", "low": "98.30", "close": "98.40", "average": "98.6229", "volume": "14606", "turnover": "1440112.6", "trades": "121" }, { "date": "2026-01-07", "bid": "97.60", "ask": "98.20", "open": "98.50", "high": "99.20", "low": "97.40", "close": "97.70", "average": "98.2818", "volume": "21617", "turnover": "2124597.85", "trades": "180" }, { "date": "2026-01-08", "bid": "97.50", "ask": "98.00", "open": "97.70", "high": "98.50", "low": "97.10", "close": "97.30", "average": "97.6245", "volume": "30286", "turnover": "2959615.05", "trades": "169" }, { "date": "2026-01-09", "bid": "98.80", "ask": "99.00", "open": "97.30", "high": "99.00", "low": "97.00", "close": "98.60", "average": "98.0347", "volume": "37035", "turnover": "3630652.4", "trades": "243" }, { "date": "2026-01-12", "bid": "97.60", "ask": "97.90", "open": "98.80", "high": "98.90", "low": "97.50", "close": "97.50", "average": "98.1335", "volume": "26541", "turnover": "2604624.9", "trades": "211" }, { "date": "2026-01-13", "bid": "97.80", "ask": "98.00", "open": "97.40", "high": "98.20", "low": "95.90", "close": "97.50", "average": "97.00", "volume": "39031", "turnover": "3786269.2", "trades": "261" }, { "date": "2026-01-14", "bid": "96.70", "ask": "97.60", "open": "97.50", "high": "97.80", "low": "96.40", "close": "97.20", "average": "97.1562", "volume": "41082", "turnover": "3991174.6", "trades": "229" }, { "date": "2026-01-15", "bid": "98.40", "ask": "99.50", "open": "97.30", "high": "99.50", "low": "97.20", "close": "99.30", "average": "98.6411", "volume": "24435", "turnover": "2410287.1", "trades": "200" }, { "date": "2026-01-16", "bid": "99.50", "ask": "99.80", "open": "99.50", "high": "100.00", "low": "99.10", "close": "99.50", "average": "99.6432", "volume": "19383", "turnover": "1931384.4", "trades": "156" }, { "date": "2026-01-19", "bid": "97.60", "ask": "98.00", "open": "99.00", "high": "99.00", "low": "96.50", "close": "97.40", "average": "97.3989", "volume": "50908", "turnover": "4963979.25", "trades": "275" }, { "date": "2026-01-20", "bid": "99.70", "ask": "100.40", "open": "97.50", "high": "100.20", "low": "96.60", "close": "99.80", "average": "98.9381", "volume": "53887", "turnover": "5331475.59", "trades": "334" }, { "date": "2026-01-21", "bid": "101.80", "ask": "102.40", "open": "100.00", "high": "102.40", "low": "100.00", "close": "101.60", "average": "101.358", "volume": "67524", "turnover": "6844008.2", "trades": "402" }, { "date": "2026-01-22", "bid": "103.80", "ask": "104.00", "open": "102.40", "high": "104.40", "low": "102.40", "close": "104.40", "average": "103.9381", "volume": "39856", "turnover": "4142555.6", "trades": "249" }, { "date": "2026-01-23", "bid": "102.80", "ask": "103.20", "open": "104.20", "high": "104.20", "low": "102.40", "close": "103.20", "average": "103.2904", "volume": "21070", "turnover": "2176329.6", "trades": "227" }, { "date": "2026-01-26", "bid": "103.80", "ask": "104.20", "open": "103.00", "high": "104.20", "low": "101.60", "close": "103.80", "average": "102.9734", "volume": "29075", "turnover": "2993952.4", "trades": "270" }, { "date": "2026-01-27", "bid": "105.00", "ask": "105.40", "open": "104.20", "high": "105.60", "low": "104.20", "close": "104.80", "average": "105.0756", "volume": "36672", "turnover": "3853332.6", "trades": "298" }, { "date": "2026-01-28", "bid": "106.80", "ask": "107.20", "open": "105.40", "high": "107.60", "low": "104.60", "close": "106.60", "average": "105.9504", "volume": "37663", "turnover": "3990411.4", "trades": "267" }, { "date": "2026-01-29", "bid": "106.40", "ask": "106.80", "open": "107.00", "high": "107.80", "low": "106.20", "close": "106.20", "average": "107.0093", "volume": "58463", "turnover": "6256125", "trades": "365" }, { "date": "2026-01-30", "bid": "108.00", "ask": "108.40", "open": "106.20", "high": "109.00", "low": "105.20", "close": "108.00", "average": "107.7796", "volume": "59225", "turnover": "6384169.8", "trades": "387" }, { "date": "2026-02-02", "bid": "108.80", "ask": "109.40", "open": "108.40", "high": "110.00", "low": "107.40", "close": "109.00", "average": "108.8329", "volume": "42101", "turnover": "4582288.8", "trades": "338" }, { "date": "2026-02-03", "bid": "112.40", "ask": "113.00", "open": "109.40", "high": "113.00", "low": "109.40", "close": "112.00", "average": "111.6486", "volume": "69731", "turnover": "7785308.2", "trades": "529" }, { "date": "2026-02-04", "bid": "112.60", "ask": "113.60", "open": "111.20", "high": "113.60", "low": "110.80", "close": "113.60", "average": "112.7849", "volume": "57041", "turnover": "6433366.2", "trades": "354" }, { "date": "2026-02-05", "bid": "119.00", "ask": "119.60", "open": "116.00", "high": "119.40", "low": "114.20", "close": "118.40", "average": "117.1954", "volume": "85458", "turnover": "10015663.19", "trades": "657" }, { "date": "2026-02-06", "bid": "118.40", "ask": "119.00", "open": "119.60", "high": "120.00", "low": "118.20", "close": "118.20", "average": "119.0766", "volume": "59927", "turnover": "7136024.7", "trades": "442" }, { "date": "2026-02-09", "bid": "117.00", "ask": "118.60", "open": "118.00", "high": "119.60", "low": "117.00", "close": "118.40", "average": "118.6503", "volume": "67294", "turnover": "7984859.9", "trades": "445" }, { "date": "2026-02-10", "bid": "121.40", "ask": "122.00", "open": "118.60", "high": "122.20", "low": "118.40", "close": "122.20", "average": "119.6566", "volume": "68438", "turnover": "8189034.4", "trades": "384" }, { "date": "2026-02-11", "bid": "121.20", "ask": "121.40", "open": "121.80", "high": "122.80", "low": "120.00", "close": "121.40", "average": "120.841", "volume": "46035", "turnover": "5562748.7", "trades": "336" }, { "date": "2026-02-12", "bid": "123.60", "ask": "124.20", "open": "121.40", "high": "124.40", "low": "120.20", "close": "123.80", "average": "121.8447", "volume": "145026", "turnover": "17674716.39", "trades": "355" }, { "date": "2026-02-13", "bid": "124.60", "ask": "125.20", "open": "123.60", "high": "125.40", "low": "122.60", "close": "125.40", "average": "123.8767", "volume": "81411", "turnover": "10084925.6", "trades": "364" }, { "date": "2026-02-16", "bid": "127.80", "ask": "128.20", "open": "126.00", "high": "128.80", "low": "126.00", "close": "128.00", "average": "128.2012", "volume": "162068", "turnover": "20777261.39", "trades": "477" }, { "date": "2026-02-17", "bid": "127.60", "ask": "128.00", "open": "128.20", "high": "128.20", "low": "124.60", "close": "127.80", "average": "126.3213", "volume": "45606", "turnover": "5760961", "trades": "313" }, { "date": "2026-02-18", "bid": "128.00", "ask": "128.40", "open": "127.80", "high": "128.40", "low": "126.20", "close": "127.80", "average": "127.7263", "volume": "46282", "turnover": "5910817.8", "trades": "371" }, { "date": "2026-02-19", "bid": "127.60", "ask": "128.00", "open": "128.40", "high": "128.40", "low": "126.20", "close": "127.40", "average": "127.3403", "volume": "31926", "turnover": "4065058.4", "trades": "334" }, { "date": "2026-02-20", "bid": "124.60", "ask": "125.40", "open": "127.80", "high": "127.80", "low": "123.40", "close": "125.00", "average": "124.8458", "volume": "79237", "turnover": "9889168", "trades": "613" }, { "date": "2026-02-23", "bid": "126.00", "ask": "126.20", "open": "124.60", "high": "126.60", "low": "124.00", "close": "126.20", "average": "125.5721", "volume": "37650", "turnover": "4727787.8", "trades": "329" }, { "date": "2026-02-24", "bid": "127.20", "ask": "127.80", "open": "125.20", "high": "129.00", "low": "124.80", "close": "127.60", "average": "127.6615", "volume": "42467", "turnover": "5419813.4", "trades": "474" }, { "date": "2026-02-25", "bid": "127.00", "ask": "127.60", "open": "127.80", "high": "129.20", "low": "127.00", "close": "127.00", "average": "127.9462", "volume": "28497", "turnover": "3646081.8", "trades": "326" }, { "date": "2026-02-26", "bid": "127.40", "ask": "127.60", "open": "127.00", "high": "128.40", "low": "126.20", "close": "127.20", "average": "127.045", "volume": "37300", "turnover": "4738778.59", "trades": "383" }, { "date": "2026-02-27", "bid": "129.20", "ask": "129.80", "open": "127.40", "high": "129.80", "low": "126.80", "close": "129.80", "average": "128.4347", "volume": "69741", "turnover": "8957164.6", "trades": "500" }, { "date": "2026-03-02", "bid": "127.80", "ask": "128.40", "open": "130.00", "high": "130.00", "low": "125.40", "close": "127.60", "average": "127.1684", "volume": "45250", "turnover": "5760107.2", "trades": "466" }, { "date": "2026-03-03", "bid": "123.80", "ask": "124.00", "open": "128.40", "high": "128.40", "low": "121.80", "close": "124.00", "average": "124.3433", "volume": "278594", "turnover": "34635842.29", "trades": "859" }, { "date": "2026-03-04", "bid": "127.40", "ask": "127.60", "open": "123.80", "high": "128.60", "low": "123.00", "close": "127.20", "average": "126.7937", "volume": "70387", "turnover": "8924207.6", "trades": "543" }, { "date": "2026-03-05", "bid": "126.40", "ask": "126.60", "open": "127.80", "high": "128.20", "low": "126.00", "close": "127.20", "average": "127.0096", "volume": "50607", "turnover": "6427513.4", "trades": "449" }, { "date": "2026-03-06", "bid": "128.00", "ask": "128.40", "open": "127.20", "high": "129.00", "low": "126.20", "close": "128.80", "average": "127.9925", "volume": "64388", "turnover": "8241666.6", "trades": "447" }, { "date": "2026-03-09", "bid": "127.40", "ask": "128.00", "open": "127.00", "high": "127.80", "low": "124.60", "close": "126.40", "average": "126.5752", "volume": "51725", "turnover": "6545257.2", "trades": "446" }, { "date": "2026-03-10", "bid": "132.80", "ask": "133.20", "open": "126.80", "high": "134.40", "low": "126.80", "close": "132.80", "average": "131.8403", "volume": "81652", "turnover": "10764479.6", "trades": "603" }, { "date": "2026-03-11", "bid": "132.80", "ask": "133.20", "open": "132.40", "high": "133.60", "low": "130.00", "close": "132.60", "average": "132.0719", "volume": "89205", "turnover": "11781532.8", "trades": "680" }, { "date": "2026-03-12", "bid": "134.20", "ask": "134.80", "open": "133.40", "high": "134.60", "low": "131.80", "close": "134.00", "average": "132.8378", "volume": "66616", "turnover": "8849033.6", "trades": "415" }, { "date": "2026-03-13", "bid": "136.40", "ask": "136.60", "open": "133.80", "high": "137.00", "low": "132.80", "close": "136.40", "average": "135.6157", "volume": "43608", "turnover": "5914265.6", "trades": "396" }, { "date": "2026-03-16", "bid": "140.00", "ask": "140.20", "open": "135.20", "high": "140.80", "low": "135.00", "close": "139.80", "average": "139.152", "volume": "97055", "turnover": "13505635", "trades": "766" }, { "date": "2026-03-17", "bid": "139.80", "ask": "140.00", "open": "140.20", "high": "141.00", "low": "139.00", "close": "139.80", "average": "140.078", "volume": "73724", "turnover": "10327107.4", "trades": "486" }, { "date": "2026-03-18", "bid": "142.00", "ask": "142.40", "open": "140.00", "high": "142.80", "low": "139.60", "close": "142.00", "average": "141.1497", "volume": "127842", "turnover": "18044857.1", "trades": "499" }, { "date": "2026-03-19", "bid": "144.60", "ask": "145.00", "open": "142.00", "high": "146.60", "low": "139.20", "close": "144.80", "average": "143.3135", "volume": "72848", "turnover": "10440100.8", "trades": "645" }, { "date": "2026-03-20", "bid": "142.00", "ask": "142.40", "open": "145.20", "high": "145.20", "low": "141.20", "close": "141.80", "average": "142.7332", "volume": "62906", "turnover": "8979928.9", "trades": "722" }, { "date": "2026-03-23", "bid": "142.40", "ask": "143.60", "open": "139.80", "high": "144.00", "low": "137.60", "close": "142.60", "average": "141.2966", "volume": "100492", "turnover": "14199176.6", "trades": "928" }, { "date": "2026-03-24", "bid": "142.80", "ask": "143.80", "open": "143.60", "high": "143.80", "low": "140.20", "close": "143.00", "average": "142.2264", "volume": "40959", "turnover": "5825572.2", "trades": "374" }, { "date": "2026-03-25", "bid": "142.20", "ask": "143.40", "open": "143.00", "high": "144.00", "low": "141.60", "close": "143.20", "average": "142.7427", "volume": "68067", "turnover": "9716377.6", "trades": "652" }, { "date": "2026-03-26", "bid": "144.00", "ask": "145.20", "open": "143.20", "high": "145.20", "low": "142.20", "close": "144.40", "average": "144.0424", "volume": "60686", "turnover": "8741547.19", "trades": "469" }, { "date": "2026-03-27", "bid": "142.40", "ask": "142.60", "open": "145.20", "high": "145.40", "low": "141.00", "close": "143.00", "average": "142.4199", "volume": "52142", "turnover": "7427270.7", "trades": "461" }, { "date": "2026-03-30", "bid": "145.20", "ask": "145.60", "open": "143.00", "high": "146.00", "low": "139.80", "close": "145.40", "average": "143.9312", "volume": "147329", "turnover": "21203879.39", "trades": "1035" }, { "date": "2026-03-31", "bid": "147.80", "ask": "148.80", "open": "145.60", "high": "148.60", "low": "145.40", "close": "147.80", "average": "147.4445", "volume": "118477", "turnover": "17467320", "trades": "791" }, { "date": "2026-04-01", "bid": "152.00", "ask": "152.80", "open": "147.80", "high": "154.60", "low": "146.20", "close": "152.00", "average": "151.5406", "volume": "102639", "turnover": "15550027.8", "trades": "1102" }, { "date": "2026-04-02", "bid": "153.00", "ask": "153.20", "open": "151.80", "high": "153.80", "low": "150.60", "close": "153.00", "average": "152.7237", "volume": "49302", "turnover": "7529586.5", "trades": "470" }, { "date": "2026-04-07", "bid": "155.00", "ask": "155.20", "open": "154.20", "high": "158.60", "low": "153.60", "close": "155.40", "average": "156.1282", "volume": "93172", "turnover": "14547023.2", "trades": "915" }, { "date": "2026-04-08", "bid": "157.60", "ask": "158.00", "open": "159.20", "high": "159.20", "low": "154.00", "close": "157.80", "average": "156.0792", "volume": "80024", "turnover": "12490012.8", "trades": "790" }, { "date": "2026-04-09", "bid": "158.80", "ask": "159.40", "open": "158.20", "high": "160.60", "low": "158.00", "close": "159.80", "average": "159.605", "volume": "180859", "turnover": "28901154", "trades": "689" }, { "date": "2026-04-10", "bid": "161.60", "ask": "162.00", "open": "160.20", "high": "164.00", "low": "160.20", "close": "162.60", "average": "162.4226", "volume": "83685", "turnover": "13593027.2", "trades": "1051" }, { "date": "2026-04-13", "bid": "161.20", "ask": "162.20", "open": "162.60", "high": "164.40", "low": "161.00", "close": "161.00", "average": "162.3085", "volume": "54008", "turnover": "8765980.6", "trades": "757" }, { "date": "2026-04-14", "bid": "164.00", "ask": "164.60", "open": "162.00", "high": "165.00", "low": "157.80", "close": "164.40", "average": "162.8389", "volume": "78470", "turnover": "12775736.8", "trades": "734" }, { "date": "2026-04-15", "bid": "158.60", "ask": "160.00", "open": "164.60", "high": "167.40", "low": "158.00", "close": "158.60", "average": "162.0734", "volume": "149376", "turnover": "24205854.2", "trades": "1425" }, { "date": "2026-04-16", "bid": "157.60", "ask": "158.00", "open": "158.60", "high": "159.40", "low": "154.60", "close": "158.60", "average": "157.0494", "volume": "100686", "turnover": "15813715.7", "trades": "971" }, { "date": "2026-04-17", "bid": "158.40", "ask": "159.20", "open": "158.80", "high": "161.60", "low": "157.80", "close": "159.20", "average": "159.4999", "volume": "61210", "turnover": "9763511.5", "trades": "737" }, { "date": "2026-04-20", "bid": "159.00", "ask": "159.40", "open": "159.20", "high": "161.80", "low": "158.60", "close": "159.40", "average": "160.1609", "volume": "32363", "turnover": "5183536.9", "trades": "505" }, { "date": "2026-04-21", "bid": "157.40", "ask": "158.00", "open": "159.40", "high": "159.40", "low": "156.60", "close": "157.60", "average": "158.0141", "volume": "28925", "turnover": "4570554.3", "trades": "414" }, { "date": "2026-04-22", "bid": "155.40", "ask": "156.00", "open": "155.20", "high": "157.00", "low": "149.20", "close": "156.00", "average": "153.6235", "volume": "120834", "turnover": "18567111.3", "trades": "1227" }, { "date": "2026-04-23", "bid": "154.80", "ask": "155.60", "open": "155.40", "high": "156.60", "low": "154.40", "close": "155.00", "average": "155.3039", "volume": "36800", "turnover": "5715255.1", "trades": "421" }, { "date": "2026-04-24", "bid": "155.00", "ask": "155.60", "open": "154.80", "high": "156.40", "low": "153.60", "close": "155.60", "average": "155.3679", "volume": "48000", "turnover": "7457997.8", "trades": "607" }, { "date": "2026-04-27", "bid": "152.00", "ask": "152.40", "open": "156.40", "high": "156.80", "low": "151.60", "close": "152.20", "average": "153.8911", "volume": "45239", "turnover": "6961720.2", "trades": "614" }, { "date": "2026-04-28", "bid": "154.20", "ask": "154.80", "open": "159.80", "high": "162.80", "low": "151.00", "close": "155.00", "average": "156.5068", "volume": "137107", "turnover": "21465414.1", "trades": "1147" }, { "date": "2026-04-29", "bid": "144.00", "ask": "144.20", "open": "153.80", "high": "156.60", "low": "143.00", "close": "144.20", "average": "147.3552", "volume": "209327", "turnover": "30853261.8", "trades": "1458" }, { "date": "2026-04-30", "bid": "149.00", "ask": "149.40", "open": "144.20", "high": "149.80", "low": "141.80", "close": "149.20", "average": "145.9701", "volume": "65041", "turnover": "9494724", "trades": "599" }, { "date": "2026-05-04", "bid": "148.00", "ask": "148.80", "open": "149.80", "high": "150.60", "low": "145.20", "close": "148.60", "average": "148.7097", "volume": "124899", "turnover": "18571754.39", "trades": "852" }, { "date": "2026-05-05", "bid": "144.80", "ask": "145.00", "open": "149.20", "high": "152.00", "low": "144.20", "close": "145.40", "average": "146.664", "volume": "53600", "turnover": "7863607.9", "trades": "654" }, { "date": "2026-05-06", "bid": "147.80", "ask": "148.20", "open": "145.40", "high": "149.00", "low": "145.40", "close": "148.40", "average": "148.0284", "volume": "42692", "turnover": "6316749", "trades": "660" }, { "date": "2026-05-07", "bid": "147.00", "ask": "147.80", "open": "148.40", "high": "150.00", "low": "146.40", "close": "147.20", "average": "147.9336", "volume": "60064", "turnover": "8885439.4", "trades": "744" }, { "date": "2026-05-08", "bid": "146.80", "ask": "147.00", "open": "147.40", "high": "148.00", "low": "144.20", "close": "147.00", "average": "146.1186", "volume": "39737", "turnover": "5805974.1", "trades": "494" }, { "date": "2026-05-11", "bid": "146.40", "ask": "146.80", "open": "147.00", "high": "148.80", "low": "145.60", "close": "146.40", "average": "146.8412", "volume": "36543", "turnover": "5367010.4", "trades": "479" }, { "date": "2026-05-12", "bid": "140.60", "ask": "141.20", "open": "145.40", "high": "145.40", "low": "139.00", "close": "140.60", "average": "141.2985", "volume": "76011", "turnover": "10740870.2", "trades": "739" }, { "date": "2026-05-13", "bid": "140.40", "ask": "141.00", "open": "140.60", "high": "141.80", "low": "139.40", "close": "140.80", "average": "140.357", "volume": "39041", "turnover": "5479639.4", "trades": "382" }, { "date": "2026-05-15", "bid": "139.40", "ask": "140.40", "open": "141.40", "high": "142.80", "low": "139.00", "close": "140.00", "average": "140.2018", "volume": "61512", "turnover": "8624394.8", "trades": "575" }, { "date": "2026-05-18", "bid": "142.80", "ask": "143.40", "open": "139.80", "high": "144.20", "low": "139.40", "close": "142.80", "average": "141.8755", "volume": "60248", "turnover": "8548706.3", "trades": "523" }, { "date": "2026-05-19", "bid": "146.00", "ask": "146.60", "open": "143.00", "high": "146.60", "low": "143.00", "close": "145.60", "average": "145.1912", "volume": "49153", "turnover": "7136409.1", "trades": "435" }, { "date": "2026-05-20", "bid": "145.20", "ask": "145.80", "open": "145.60", "high": "145.80", "low": "143.40", "close": "144.80", "average": "144.6924", "volume": "37553", "turnover": "5433538.3", "trades": "424" }, { "date": "2026-05-21", "bid": "146.00", "ask": "147.00", "open": "145.80", "high": "148.80", "low": "143.60", "close": "146.00", "average": "146.2116", "volume": "47404", "turnover": "6931302.1", "trades": "420" }, { "date": "2026-05-22", "bid": "144.20", "ask": "145.00", "open": "146.00", "high": "147.00", "low": "143.00", "close": "145.00", "average": "145.1942", "volume": "48502", "turnover": "7044373.1", "trades": "451" }, { "date": "2026-05-25", "bid": "145.60", "ask": "146.00", "open": "145.00", "high": "146.20", "low": "144.20", "close": "145.00", "average": "145.0876", "volume": "25125", "turnover": "3645325.9", "trades": "397" }, { "date": "2026-05-26", "bid": "143.20", "ask": "144.40", "open": "145.60", "high": "147.00", "low": "143.40", "close": "143.40", "average": "144.635", "volume": "33014", "turnover": "4775231.8", "trades": "487" }, { "date": "2026-05-27", "bid": "144.20", "ask": "145.60", "open": "143.20", "high": "145.40", "low": "142.60", "close": "144.40", "average": "144.3711", "volume": "30234", "turnover": "4364745.59", "trades": "390" }, { "date": "2026-05-28", "bid": "142.00", "ask": "142.60", "open": "143.40", "high": "145.00", "low": "142.00", "close": "142.00", "average": "142.8265", "volume": "22934", "turnover": "3275600.4", "trades": "364" }, { "date": "2026-05-29", "bid": "140.20", "ask": "140.80", "open": "142.40", "high": "143.60", "low": "138.00", "close": "138.00", "average": "138.2046", "volume": "540022", "turnover": "74639569.5", "trades": "738" }, { "date": "2026-06-01", "bid": "142.20", "ask": "142.40", "open": "138.00", "high": "145.00", "low": "137.20", "close": "142.80", "average": "142.0377", "volume": "64341", "turnover": "9138724.4", "trades": "710" }, { "date": "2026-06-02", "bid": "139.80", "ask": "140.20", "open": "143.00", "high": "143.00", "low": "139.20", "close": "140.60", "average": "140.2219", "volume": "116730", "turnover": "16368198.3", "trades": "672" }, { "date": "2026-06-03", "bid": "142.20", "ask": "142.80", "open": "141.00", "high": "144.20", "low": "140.00", "close": "143.00", "average": "142.7246", "volume": "34905", "turnover": "4982951.4", "trades": "380" }, { "date": "2026-06-04", "bid": "143.20", "ask": "144.20", "open": "142.40", "high": "145.20", "low": "141.20", "close": "143.40", "average": "143.4688", "volume": "45952", "turnover": "6592225.5", "trades": "463" }, { "date": "2026-06-05", "bid": "143.60", "ask": "144.40", "open": "143.40", "high": "146.00", "low": "142.80", "close": "144.00", "average": "144.6686", "volume": "38489", "turnover": "5568061.2", "trades": "471" }, { "date": "2026-06-08", "bid": "143.80", "ask": "145.60", "open": "143.00", "high": "146.40", "low": "142.40", "close": "143.80", "average": "144.1785", "volume": "27201", "turnover": "3921960.6", "trades": "370" }, { "date": "2026-06-09", "bid": "142.60", "ask": "143.00", "open": "143.40", "high": "144.20", "low": "142.20", "close": "142.40", "average": "142.7912", "volume": "19553", "turnover": "2791995.8", "trades": "294" }, { "date": "2026-06-10", "bid": "153.80", "ask": "154.60", "open": "143.20", "high": "154.40", "low": "143.20", "close": "153.40", "average": "151.1234", "volume": "70132", "turnover": "10600309.4", "trades": "756" }, { "date": "2026-06-11", "bid": "155.40", "ask": "155.80", "open": "154.60", "high": "156.00", "low": "151.60", "close": "155.80", "average": "154.6213", "volume": "51077", "turnover": "7897205.8", "trades": "578" }, { "date": "2026-06-12", "bid": "156.60", "ask": "157.00", "open": "155.60", "high": "157.40", "low": "154.40", "close": "157.00", "average": "156.5337", "volume": "39113", "turnover": "6122372.7", "trades": "526" }, { "date": "2026-06-15", "bid": "152.60", "ask": "153.80", "open": "157.40", "high": "158.00", "low": "152.00", "close": "153.00", "average": "153.6486", "volume": "47035", "turnover": "7226842.2", "trades": "525" }, { "date": "2026-06-16", "bid": "146.20", "ask": "147.20", "open": "153.00", "high": "154.20", "low": "145.60", "close": "146.80", "average": "148.0343", "volume": "66999", "turnover": "9920234.3", "trades": "729" }, { "date": "2026-06-17", "bid": "140.60", "ask": "141.80", "open": "146.20", "high": "146.60", "low": "138.80", "close": "140.80", "average": "141.8238", "volume": "102545", "turnover": "14542446.9", "trades": "883" }, { "date": "2026-06-18", "bid": "141.00", "ask": "142.00", "open": "140.60", "high": "142.60", "low": "137.00", "close": "142.20", "average": "140.5831", "volume": "70461", "turnover": "9903730.19", "trades": "647" }, { "date": "2026-06-22", "bid": "141.00", "ask": "141.40", "open": "141.00", "high": "141.80", "low": "140.00", "close": "141.80", "average": "141.1152", "volume": "26778", "turnover": "3778685.2", "trades": "412" }, { "date": "2026-06-23", "bid": "143.80", "ask": "144.40", "open": "141.40", "high": "144.20", "low": "141.40", "close": "143.80", "average": "143.3084", "volume": "28919", "turnover": "4144136.9", "trades": "362" }, { "date": "2026-06-24", "bid": "143.40", "ask": "144.00", "open": "144.20", "high": "144.40", "low": "142.40", "close": "144.40", "average": "143.6578", "volume": "19806", "turnover": "2845009.6", "trades": "330" }, { "date": "2026-06-25", "bid": "144.20", "ask": "144.80", "open": "143.40", "high": "146.00", "low": "143.00", "close": "145.00", "average": "144.8802", "volume": "33725", "turnover": "4886175.9", "trades": "342" }, { "date": "2026-06-26", "bid": "144.80", "ask": "146.20", "open": "144.20", "high": "145.80", "low": "144.00", "close": "145.40", "average": "145.1771", "volume": "14955", "turnover": "2171090.9", "trades": "260" }, { "date": "2026-06-29", "bid": "144.60", "ask": "146.20", "open": "145.40", "high": "147.00", "low": "144.60", "close": "145.00", "average": "145.3721", "volume": "29308", "turnover": "4260639.2", "trades": "299" }, { "date": "2026-06-30", "bid": "145.20", "ask": "147.00", "open": "146.00", "high": "147.00", "low": "143.40", "close": "145.40", "average": "145.1617", "volume": "36642", "turnover": "5319112", "trades": "341" }, { "date": "2026-07-01", "bid": "144.60", "ask": "145.20", "open": "145.20", "high": "145.60", "low": "143.60", "close": "145.00", "average": "144.5239", "volume": "30402", "turnover": "4393661.2", "trades": "434" }, { "date": "2026-07-02", "bid": "147.00", "ask": "148.40", "open": "145.20", "high": "149.00", "low": "145.00", "close": "147.60", "average": "147.5142", "volume": "38804", "turnover": "5723912.3", "trades": "431" }, { "date": "2026-07-03", "bid": "149.20", "ask": "150.20", "open": "148.20", "high": "151.20", "low": "147.00", "close": "149.00", "average": "149.6786", "volume": "55125", "turnover": "8250689.2", "trades": "396" }, { "date": "2026-07-06", "bid": "144.40", "ask": "145.00", "open": "149.00", "high": "151.00", "low": "143.60", "close": "144.20", "average": "146.5605", "volume": "43540", "turnover": "6382064.6", "trades": "359" }, { "date": "2026-07-07", "bid": "145.00", "ask": "145.40", "open": "144.40", "high": "146.20", "low": "144.20", "close": "145.40", "average": "145.2677", "volume": "25737", "turnover": "3738742.6", "trades": "324" }, { "date": "2026-07-08", "bid": "141.60", "ask": "142.20", "open": "144.80", "high": "144.80", "low": "141.00", "close": "142.60", "average": "142.8552", "volume": "20473", "turnover": "2924673.9", "trades": "325" }, { "date": "2026-07-09", "bid": "140.40", "ask": "140.80", "open": "141.80", "high": "142.80", "low": "139.80", "close": "140.20", "average": "140.7718", "volume": "18269", "turnover": "2571820", "trades": "321" }, { "date": "2026-07-10", "bid": "140.60", "ask": "141.40", "open": "141.80", "high": "141.80", "low": "139.60", "close": "141.20", "average": "140.8363", "volume": "17576", "turnover": "2475122.5", "trades": "288" }, { "date": "2026-07-13", "bid": "140.40", "ask": "140.80", "open": "140.80", "high": "142.00", "low": "139.40", "close": "140.20", "average": "140.4544", "volume": "23560", "turnover": "3309234.5", "trades": "333" }, { "date": "2026-07-14", "bid": "140.60", "ask": "141.20", "open": "140.40", "high": "141.60", "low": "139.20", "close": "140.60", "average": "140.531", "volume": "11572", "turnover": "1626243.5", "trades": "209" }, { "date": "2026-07-15", "bid": "138.80", "ask": "139.40", "open": "140.60", "high": "140.60", "low": "138.60", "close": "139.00", "average": "139.1495", "volume": "19700", "turnover": "2741299.3", "trades": "312" }, { "date": "2026-07-16", "bid": "140.60", "ask": "141.60", "open": "140.60", "high": "141.80", "low": "138.60", "close": "141.20", "average": "140.4635", "volume": "25843", "turnover": "3629998.1", "trades": "394" }, { "date": "2026-07-17", "bid": "138.40", "ask": "140.20", "open": "145.60", "high": "145.80", "low": "136.00", "close": "140.00", "average": "139.5843", "volume": "93625", "turnover": "13067982.5", "trades": "827" }, { "date": "2026-07-20", "bid": "136.20", "ask": "136.80", "open": "140.00", "high": "141.60", "low": "136.00", "close": "136.40", "average": "137.8376", "volume": "145598", "turnover": "20068297.2", "trades": "773" }, { "date": "2026-07-21", "bid": "134.20", "ask": "134.60", "open": "138.00", "high": "138.80", "low": "133.00", "close": "134.00", "average": "135.4261", "volume": "50803", "turnover": "6879577.5", "trades": "474" }, { "date": "2026-07-22", "bid": "130.60", "ask": "131.40", "open": "134.00", "high": "134.00", "low": "130.60", "close": "130.80", "average": "131.5041", "volume": "48086", "turnover": "6323588.5", "trades": "517" }, { "date": "2026-07-23", "bid": "126.40", "ask": "127.00", "open": "130.60", "high": "130.80", "low": "126.20", "close": "127.00", "average": "127.8799", "volume": "51790", "turnover": "6622847.4", "trades": "498" }, { "date": "2026-07-24", "bid": "128.60", "ask": "129.40", "open": "126.40", "high": "129.80", "low": "126.20", "close": "128.80", "average": "128.6209", "volume": "44406", "turnover": "5711550.7", "trades": "438" }, { "date": "2026-07-27", "bid": "128.80", "ask": "129.80", "open": "129.20", "high": "130.40", "low": "127.80", "close": "129.20", "average": "128.8452", "volume": "32534", "turnover": "4191764.2", "trades": "351" }, { "date": "2026-07-28", "bid": "130.60", "ask": "131.00", "open": "128.80", "high": "131.80", "low": "128.40", "close": "130.20", "average": "130.3654", "volume": "22019", "turnover": "2870230.2", "trades": "310" }, { "date": "2026-07-29", "bid": "128.60", "ask": "129.00", "open": "130.60", "high": "131.00", "low": "128.60", "close": "128.80", "average": "129.4482", "volume": "22036", "turnover": "2852474.3", "trades": "259" }, { "date": "2026-07-30", "bid": "141.60", "ask": "143.00", "open": "129.00", "high": "144.40", "low": "128.40", "close": "141.20", "average": "139.4116", "volume": "204044", "turnover": "28442485.3", "trades": "1361" }, { "date": "2026-07-31", "bid": "142.20", "ask": "143.20", "open": "141.20", "high": "146.80", "low": "141.20", "close": "143.00", "average": "143.6266", "volume": "142311", "turnover": "20437264.7", "trades": "921" }, { "date": "2026-08-03", "bid": "143.20", "ask": "144.40", "open": "143.20", "high": "147.80", "low": "141.40", "close": "143.20", "average": "144.0415", "volume": "107237", "turnover": "15439985.1", "trades": "829" }, { "date": "2026-08-04", "bid": "141.20", "ask": "142.40", "open": "143.20", "high": "144.20", "low": "140.60", "close": "141.80", "average": "141.9599", "volume": "87947", "turnover": "12485950.8", "trades": "630" }, { "date": "2026-08-05", "bid": "143.00", "ask": "143.20", "open": "141.20", "high": "143.20", "low": "140.00", "close": "142.40", "average": "142.0382", "volume": "89695", "turnover": "12739837.4", "trades": "642" } ] }