{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX266/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sect-b?id=TX266", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX266", "asset_class": "SHARES", "isin": "SE0022419784", "symbol": "SECT B", "company": "SECTRA B", "market": null, "last_sale_price": "SEK 267.80", "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": "140.50", "ask": "140.80", "open": "137.20", "high": "140.90", "low": "137.00", "close": "140.90", "average": "139.1049", "volume": "233760", "turnover": "32526314.5", "trades": "458" }, { "date": "2021-08-03", "bid": "143.70", "ask": "144.00", "open": "140.80", "high": "145.00", "low": "140.00", "close": "144.00", "average": "143.1575", "volume": "204760", "turnover": "29314225.25", "trades": "1099" }, { "date": "2021-08-04", "bid": "146.80", "ask": "147.00", "open": "144.00", "high": "147.50", "low": "143.90", "close": "146.80", "average": "146.2332", "volume": "147315", "turnover": "21545075", "trades": "890" }, { "date": "2021-08-05", "bid": "149.50", "ask": "149.80", "open": "147.60", "high": "150.40", "low": "146.20", "close": "149.90", "average": "149.0042", "volume": "123745", "turnover": "18439723", "trades": "726" }, { "date": "2021-08-06", "bid": "147.60", "ask": "147.90", "open": "149.90", "high": "151.70", "low": "147.50", "close": "147.60", "average": "149.7645", "volume": "151220", "turnover": "22648794.25", "trades": "1096" }, { "date": "2021-08-09", "bid": "150.20", "ask": "150.70", "open": "147.00", "high": "151.40", "low": "144.00", "close": "150.50", "average": "149.1921", "volume": "136375", "turnover": "20352528", "trades": "895" }, { "date": "2021-08-10", "bid": "151.20", "ask": "151.40", "open": "150.50", "high": "154.10", "low": "150.30", "close": "151.10", "average": "152.9403", "volume": "344605", "turnover": "52707633.25", "trades": "774" }, { "date": "2021-08-11", "bid": "148.00", "ask": "148.20", "open": "153.20", "high": "153.20", "low": "148.10", "close": "148.40", "average": "149.2579", "volume": "78180", "turnover": "11668484.5", "trades": "604" }, { "date": "2021-08-12", "bid": "151.20", "ask": "151.40", "open": "147.70", "high": "151.70", "low": "147.60", "close": "151.40", "average": "150.7056", "volume": "124950", "turnover": "18832060.75", "trades": "920" }, { "date": "2021-08-13", "bid": "153.40", "ask": "153.70", "open": "151.40", "high": "154.30", "low": "150.00", "close": "153.60", "average": "152.6698", "volume": "97895", "turnover": "14938905", "trades": "570" }, { "date": "2021-08-16", "bid": "153.60", "ask": "153.90", "open": "153.80", "high": "157.40", "low": "152.90", "close": "153.90", "average": "155.9729", "volume": "305770", "turnover": "47692619", "trades": "1138" }, { "date": "2021-08-17", "bid": "158.80", "ask": "159.00", "open": "153.90", "high": "158.90", "low": "152.60", "close": "158.60", "average": "156.7149", "volume": "163375", "turnover": "25603725", "trades": "828" }, { "date": "2021-08-18", "bid": "161.40", "ask": "161.70", "open": "159.00", "high": "161.90", "low": "158.70", "close": "161.90", "average": "160.7597", "volume": "150440", "turnover": "24184694.5", "trades": "1016" }, { "date": "2021-08-19", "bid": "159.30", "ask": "159.50", "open": "162.00", "high": "162.00", "low": "156.50", "close": "159.30", "average": "158.4715", "volume": "98685", "turnover": "15638760.5", "trades": "877" }, { "date": "2021-08-20", "bid": "163.50", "ask": "163.80", "open": "159.30", "high": "164.50", "low": "159.30", "close": "164.40", "average": "163.3007", "volume": "125800", "turnover": "20543231.5", "trades": "948" }, { "date": "2021-08-23", "bid": "165.90", "ask": "166.20", "open": "164.40", "high": "166.20", "low": "162.10", "close": "166.00", "average": "164.4184", "volume": "76140", "turnover": "12518816.5", "trades": "779" }, { "date": "2021-08-24", "bid": "167.50", "ask": "167.80", "open": "166.00", "high": "170.20", "low": "165.80", "close": "167.90", "average": "168.1779", "volume": "184280", "turnover": "30991820.75", "trades": "1143" }, { "date": "2021-08-25", "bid": "164.40", "ask": "165.00", "open": "166.40", "high": "166.40", "low": "159.30", "close": "164.90", "average": "162.2624", "volume": "464730", "turnover": "75404790.75", "trades": "2127" }, { "date": "2021-08-26", "bid": "163.50", "ask": "164.10", "open": "164.90", "high": "164.90", "low": "161.70", "close": "163.90", "average": "163.7709", "volume": "344010", "turnover": "56350935", "trades": "1212" }, { "date": "2021-08-27", "bid": "166.50", "ask": "166.80", "open": "163.70", "high": "167.10", "low": "163.10", "close": "166.90", "average": "165.8768", "volume": "186755", "turnover": "30978485.5", "trades": "867" }, { "date": "2021-08-30", "bid": "170.30", "ask": "170.60", "open": "168.00", "high": "172.00", "low": "167.20", "close": "171.40", "average": "170.7464", "volume": "181045", "turnover": "30912792", "trades": "932" }, { "date": "2021-08-31", "bid": "173.70", "ask": "174.10", "open": "171.90", "high": "174.70", "low": "169.50", "close": "174.40", "average": "173.4041", "volume": "288685", "turnover": "50042782", "trades": "1517" }, { "date": "2021-09-01", "bid": "173.40", "ask": "173.60", "open": "175.00", "high": "177.00", "low": "171.00", "close": "173.90", "average": "173.1865", "volume": "115935", "turnover": "20078311.5", "trades": "1106" }, { "date": "2021-09-02", "bid": "175.60", "ask": "175.90", "open": "173.90", "high": "177.00", "low": "171.90", "close": "175.60", "average": "175.8522", "volume": "294520", "turnover": "51790915", "trades": "1158" }, { "date": "2021-09-03", "bid": "198.90", "ask": "199.30", "open": "176.80", "high": "200.20", "low": "173.70", "close": "200.00", "average": "191.878", "volume": "776425", "turnover": "149000503", "trades": "4864" }, { "date": "2021-09-06", "bid": "200.20", "ask": "200.80", "open": "199.70", "high": "207.00", "low": "192.60", "close": "201.40", "average": "198.6364", "volume": "402900", "turnover": "80058515.25", "trades": "2824" }, { "date": "2021-09-07", "bid": "194.30", "ask": "194.70", "open": "199.70", "high": "201.20", "low": "191.40", "close": "194.30", "average": "195.1468", "volume": "408230", "turnover": "79663271", "trades": "2831" }, { "date": "2021-09-08", "bid": "190.40", "ask": "190.60", "open": "192.80", "high": "193.00", "low": "186.60", "close": "190.90", "average": "189.5315", "volume": "443740", "turnover": "84093596.5", "trades": "2999" }, { "date": "2021-09-09", "bid": "191.50", "ask": "191.70", "open": "188.80", "high": "193.90", "low": "187.70", "close": "191.80", "average": "191.9237", "volume": "246715", "turnover": "47358766.5", "trades": "2209" }, { "date": "2021-09-10", "bid": "193.50", "ask": "193.90", "open": "191.90", "high": "195.00", "low": "188.60", "close": "194.10", "average": "192.749", "volume": "432855", "turnover": "83431952.5", "trades": "1928" }, { "date": "2021-09-13", "bid": "186.00", "ask": "186.40", "open": "194.10", "high": "195.60", "low": "186.10", "close": "187.10", "average": "190.2663", "volume": "153820", "turnover": "29265553.5", "trades": "1492" }, { "date": "2021-09-14", "bid": "190.10", "ask": "190.40", "open": "186.40", "high": "190.70", "low": "186.10", "close": "190.70", "average": "188.3408", "volume": "192555", "turnover": "36265348.5", "trades": "1771" }, { "date": "2021-09-15", "bid": "185.70", "ask": "185.90", "open": "190.70", "high": "191.50", "low": "185.10", "close": "186.30", "average": "187.6474", "volume": "193035", "turnover": "36239161.25", "trades": "1449" }, { "date": "2021-09-16", "bid": "187.10", "ask": "187.30", "open": "186.20", "high": "189.00", "low": "184.50", "close": "188.20", "average": "187.0662", "volume": "197340", "turnover": "36915400.5", "trades": "1420" }, { "date": "2021-09-17", "bid": "188.30", "ask": "188.70", "open": "188.20", "high": "194.00", "low": "188.00", "close": "188.80", "average": "190.6129", "volume": "188010", "turnover": "35837070.5", "trades": "1396" }, { "date": "2021-09-20", "bid": "184.40", "ask": "184.80", "open": "187.00", "high": "187.20", "low": "183.60", "close": "185.20", "average": "185.4255", "volume": "119485", "turnover": "22155571", "trades": "1103" }, { "date": "2021-09-21", "bid": "186.30", "ask": "186.60", "open": "182.40", "high": "187.00", "low": "182.20", "close": "187.00", "average": "185.3041", "volume": "152540", "turnover": "28266300", "trades": "1129" }, { "date": "2021-09-22", "bid": "192.20", "ask": "192.50", "open": "187.00", "high": "192.70", "low": "186.70", "close": "192.20", "average": "190.3522", "volume": "156365", "turnover": "29766866.75", "trades": "1176" }, { "date": "2021-09-23", "bid": "192.80", "ask": "193.30", "open": "193.50", "high": "198.30", "low": "192.70", "close": "193.80", "average": "195.113", "volume": "120070", "turnover": "23436433.75", "trades": "996" }, { "date": "2021-09-24", "bid": "193.82", "ask": "195.00", "open": "200.00", "high": "238.00", "low": "185.00", "close": "193.68", "average": "193.8486", "volume": "140888", "turnover": "27307442.26", "trades": "1778" }, { "date": "2021-09-27", "bid": "188.00", "ask": "188.80", "open": "193.60", "high": "197.75", "low": "187.40", "close": "189.00", "average": "189.4994", "volume": "130384", "turnover": "24703982.66", "trades": "1468" }, { "date": "2021-09-28", "bid": "177.80", "ask": "178.45", "open": "189.00", "high": "189.00", "low": "175.45", "close": "178.40", "average": "179.6597", "volume": "178146", "turnover": "32061163.62", "trades": "1672" }, { "date": "2021-09-29", "bid": "172.45", "ask": "172.90", "open": "177.80", "high": "183.10", "low": "172.00", "close": "173.20", "average": "176.8272", "volume": "128825", "turnover": "22773432.6", "trades": "1585" }, { "date": "2021-09-30", "bid": "176.20", "ask": "176.25", "open": "173.80", "high": "177.05", "low": "171.50", "close": "176.00", "average": "175.1303", "volume": "121586", "turnover": "21294945.47", "trades": "1293" }, { "date": "2021-10-01", "bid": "172.00", "ask": "172.60", "open": "176.00", "high": "176.00", "low": "170.15", "close": "171.80", "average": "172.1493", "volume": "159276", "turnover": "27415673.2", "trades": "1150" }, { "date": "2021-10-04", "bid": "169.95", "ask": "170.45", "open": "173.50", "high": "178.45", "low": "169.40", "close": "170.40", "average": "172.6601", "volume": "182504", "turnover": "31516767.66", "trades": "1972" }, { "date": "2021-10-05", "bid": "172.10", "ask": "172.75", "open": "169.40", "high": "172.75", "low": "166.30", "close": "172.35", "average": "170.2599", "volume": "212654", "turnover": "36206275.03", "trades": "1278" }, { "date": "2021-10-06", "bid": "171.55", "ask": "172.10", "open": "170.00", "high": "173.45", "low": "167.75", "close": "171.75", "average": "170.4805", "volume": "154010", "turnover": "26322117.15", "trades": "1361" }, { "date": "2021-10-07", "bid": "174.00", "ask": "174.60", "open": "172.65", "high": "175.00", "low": "167.40", "close": "173.50", "average": "171.5455", "volume": "118550", "turnover": "20338009.41", "trades": "1483" }, { "date": "2021-10-08", "bid": "174.90", "ask": "175.15", "open": "174.85", "high": "176.05", "low": "171.00", "close": "175.15", "average": "175.1956", "volume": "443841", "turnover": "77758271.34", "trades": "1594" }, { "date": "2021-10-11", "bid": "173.00", "ask": "173.40", "open": "175.15", "high": "175.15", "low": "167.60", "close": "172.95", "average": "170.5272", "volume": "384391", "turnover": "65550561", "trades": "1252" }, { "date": "2021-10-12", "bid": "174.25", "ask": "174.55", "open": "172.80", "high": "175.40", "low": "169.10", "close": "174.45", "average": "173.5884", "volume": "104185", "turnover": "18085318.07", "trades": "1346" }, { "date": "2021-10-13", "bid": "182.00", "ask": "182.40", "open": "175.00", "high": "182.40", "low": "173.20", "close": "182.10", "average": "178.4587", "volume": "663003", "turnover": "118342344.2", "trades": "1660" }, { "date": "2021-10-14", "bid": "187.60", "ask": "188.00", "open": "183.00", "high": "189.30", "low": "181.15", "close": "187.50", "average": "186.6058", "volume": "109467", "turnover": "20440602.38", "trades": "1333" }, { "date": "2021-10-15", "bid": "188.85", "ask": "189.20", "open": "189.30", "high": "189.75", "low": "186.30", "close": "189.10", "average": "188.6006", "volume": "85800", "turnover": "16182658.38", "trades": "1295" }, { "date": "2021-10-18", "bid": "190.86", "ask": "191.30", "open": "195.10", "high": "199.30", "low": "189.82", "close": "190.80", "average": "193.1859", "volume": "55776", "turnover": "10777068.05", "trades": "897" }, { "date": "2021-10-19", "bid": "197.64", "ask": "197.80", "open": "190.80", "high": "197.90", "low": "190.52", "close": "197.70", "average": "194.6247", "volume": "89072", "turnover": "17319309.86", "trades": "1259" }, { "date": "2021-10-20", "bid": "198.02", "ask": "198.76", "open": "197.88", "high": "203.80", "low": "194.02", "close": "197.40", "average": "199.2012", "volume": "162123", "turnover": "32294027.12", "trades": "2073" }, { "date": "2021-10-21", "bid": "199.70", "ask": "199.98", "open": "196.00", "high": "203.10", "low": "195.20", "close": "199.90", "average": "200.1362", "volume": "144427", "turnover": "28905541.77", "trades": "1916" }, { "date": "2021-10-22", "bid": "206.40", "ask": "206.80", "open": "199.90", "high": "207.55", "low": "198.60", "close": "206.50", "average": "204.2835", "volume": "209748", "turnover": "42848531.61", "trades": "2028" }, { "date": "2021-10-25", "bid": "205.20", "ask": "205.80", "open": "206.60", "high": "207.40", "low": "201.20", "close": "205.60", "average": "204.8181", "volume": "84308", "turnover": "17264053.89", "trades": "1119" }, { "date": "2021-10-26", "bid": "206.60", "ask": "207.00", "open": "205.00", "high": "207.40", "low": "201.80", "close": "206.80", "average": "205.3707", "volume": "84201", "turnover": "17292418.5", "trades": "981" }, { "date": "2021-10-27", "bid": "204.00", "ask": "204.40", "open": "206.80", "high": "208.20", "low": "203.40", "close": "204.40", "average": "205.4298", "volume": "101880", "turnover": "20929211", "trades": "1247" }, { "date": "2021-10-28", "bid": "214.60", "ask": "215.20", "open": "204.40", "high": "215.60", "low": "204.00", "close": "215.20", "average": "212.5203", "volume": "213557", "turnover": "45403129.86", "trades": "1928" }, { "date": "2021-10-29", "bid": "209.40", "ask": "210.20", "open": "216.00", "high": "217.00", "low": "207.20", "close": "209.60", "average": "210.1831", "volume": "288573", "turnover": "60648814.2", "trades": "1512" }, { "date": "2021-11-01", "bid": "212.80", "ask": "213.20", "open": "209.60", "high": "216.60", "low": "207.40", "close": "213.00", "average": "211.871", "volume": "310913", "turnover": "65873436.2", "trades": "1598" }, { "date": "2021-11-02", "bid": "220.00", "ask": "220.40", "open": "213.00", "high": "220.40", "low": "212.00", "close": "219.80", "average": "216.963", "volume": "166614", "turnover": "36140119.2", "trades": "1567" }, { "date": "2021-11-03", "bid": "213.20", "ask": "213.40", "open": "219.80", "high": "224.80", "low": "212.60", "close": "214.00", "average": "216.8597", "volume": "157451", "turnover": "34146470", "trades": "1753" }, { "date": "2021-11-04", "bid": "215.40", "ask": "215.80", "open": "214.00", "high": "217.00", "low": "212.80", "close": "217.00", "average": "215.3012", "volume": "110202", "turnover": "23724864.7", "trades": "1192" }, { "date": "2021-11-05", "bid": "215.80", "ask": "216.20", "open": "219.00", "high": "219.00", "low": "213.40", "close": "216.00", "average": "215.9931", "volume": "122364", "turnover": "26433634.2", "trades": "1540" }, { "date": "2021-11-08", "bid": "215.00", "ask": "215.60", "open": "213.60", "high": "215.60", "low": "207.60", "close": "215.60", "average": "211.7593", "volume": "171154", "turnover": "36247687.9", "trades": "1732" }, { "date": "2021-11-09", "bid": "218.40", "ask": "218.80", "open": "215.60", "high": "219.20", "low": "214.20", "close": "219.00", "average": "217.5442", "volume": "140021", "turnover": "30458096.5", "trades": "1021" }, { "date": "2021-11-10", "bid": "217.60", "ask": "218.00", "open": "218.00", "high": "218.40", "low": "212.00", "close": "217.80", "average": "215.756", "volume": "112942", "turnover": "24372418.9", "trades": "1071" }, { "date": "2021-11-11", "bid": "221.60", "ask": "222.00", "open": "217.80", "high": "223.20", "low": "214.00", "close": "222.40", "average": "220.6982", "volume": "89943", "turnover": "19835042.8", "trades": "1018" }, { "date": "2021-11-12", "bid": "235.40", "ask": "236.00", "open": "225.80", "high": "241.40", "low": "225.80", "close": "236.20", "average": "234.6055", "volume": "604738", "turnover": "142176907.9", "trades": "4795" }, { "date": "2021-11-15", "bid": "234.40", "ask": "234.80", "open": "237.00", "high": "239.80", "low": "233.20", "close": "233.20", "average": "235.523", "volume": "543843", "turnover": "127807625.79", "trades": "2258" }, { "date": "2021-11-16", "bid": "239.40", "ask": "240.00", "open": "233.20", "high": "240.60", "low": "233.20", "close": "240.00", "average": "236.5792", "volume": "207503", "turnover": "49079442.6", "trades": "2319" }, { "date": "2021-11-17", "bid": "242.20", "ask": "242.60", "open": "240.00", "high": "244.20", "low": "236.80", "close": "242.60", "average": "241.1807", "volume": "132064", "turnover": "31851399.1", "trades": "1952" }, { "date": "2021-11-18", "bid": "244.00", "ask": "244.60", "open": "243.20", "high": "250.20", "low": "242.60", "close": "244.40", "average": "245.9545", "volume": "169737", "turnover": "41748677.6", "trades": "2619" }, { "date": "2021-11-19", "bid": "244.40", "ask": "245.20", "open": "244.60", "high": "247.60", "low": "242.20", "close": "244.00", "average": "244.3661", "volume": "351726", "turnover": "85918340.52", "trades": "2024" }, { "date": "2021-11-22", "bid": "237.00", "ask": "237.20", "open": "244.80", "high": "246.40", "low": "236.40", "close": "237.00", "average": "241.3092", "volume": "187666", "turnover": "45290928.3", "trades": "2183" }, { "date": "2021-11-23", "bid": "232.20", "ask": "232.60", "open": "235.80", "high": "237.40", "low": "229.80", "close": "232.00", "average": "232.4661", "volume": "229107", "turnover": "53260243.4", "trades": "2911" }, { "date": "2021-11-24", "bid": "231.60", "ask": "232.20", "open": "232.00", "high": "233.80", "low": "227.20", "close": "231.20", "average": "231.2228", "volume": "207575", "turnover": "48004182.6", "trades": "2468" }, { "date": "2021-11-25", "bid": "237.40", "ask": "238.00", "open": "231.40", "high": "241.60", "low": "231.40", "close": "237.40", "average": "237.052", "volume": "156130", "turnover": "37011409.1", "trades": "1840" }, { "date": "2021-11-26", "bid": "229.80", "ask": "230.40", "open": "231.00", "high": "238.40", "low": "226.40", "close": "230.00", "average": "233.6063", "volume": "295248", "turnover": "68972933.59", "trades": "2810" }, { "date": "2021-11-29", "bid": "231.20", "ask": "232.00", "open": "231.00", "high": "237.00", "low": "230.00", "close": "232.00", "average": "232.3977", "volume": "180890", "turnover": "42038424.9", "trades": "1885" }, { "date": "2021-11-30", "bid": "224.00", "ask": "225.20", "open": "231.00", "high": "235.00", "low": "224.00", "close": "224.00", "average": "224.4384", "volume": "3930380", "turnover": "882153498.3", "trades": "3828" }, { "date": "2021-12-01", "bid": "227.80", "ask": "228.40", "open": "225.00", "high": "230.20", "low": "215.00", "close": "227.60", "average": "223.1861", "volume": "255299", "turnover": "56976836.4", "trades": "2480" }, { "date": "2021-12-02", "bid": "218.40", "ask": "218.80", "open": "226.00", "high": "227.00", "low": "215.60", "close": "218.40", "average": "219.3749", "volume": "164747", "turnover": "36166295.79", "trades": "1587" }, { "date": "2021-12-03", "bid": "211.80", "ask": "212.20", "open": "220.00", "high": "222.40", "low": "211.40", "close": "211.60", "average": "214.7302", "volume": "161582", "turnover": "34698150.4", "trades": "1085" }, { "date": "2021-12-06", "bid": "207.80", "ask": "208.40", "open": "213.20", "high": "217.20", "low": "207.80", "close": "207.80", "average": "211.2114", "volume": "123136", "turnover": "26007574.1", "trades": "1313" }, { "date": "2021-12-07", "bid": "217.60", "ask": "218.20", "open": "207.80", "high": "218.80", "low": "207.80", "close": "218.40", "average": "216.1874", "volume": "144984", "turnover": "31340803.4", "trades": "1357" }, { "date": "2021-12-08", "bid": "210.40", "ask": "211.20", "open": "218.40", "high": "218.40", "low": "209.00", "close": "210.00", "average": "211.7322", "volume": "217576", "turnover": "46061617", "trades": "1904" }, { "date": "2021-12-09", "bid": "204.40", "ask": "205.00", "open": "213.40", "high": "214.00", "low": "203.00", "close": "204.60", "average": "207.3855", "volume": "168201", "turnover": "34878998.1", "trades": "1592" }, { "date": "2021-12-10", "bid": "197.70", "ask": "198.70", "open": "190.10", "high": "203.40", "low": "180.70", "close": "198.40", "average": "193.0659", "volume": "671149", "turnover": "129685329.75", "trades": "6784" }, { "date": "2021-12-13", "bid": "184.70", "ask": "185.10", "open": "199.70", "high": "202.60", "low": "181.60", "close": "185.40", "average": "187.6644", "volume": "460519", "turnover": "86439888.9", "trades": "4151" }, { "date": "2021-12-14", "bid": "184.50", "ask": "185.00", "open": "185.30", "high": "187.40", "low": "180.20", "close": "185.20", "average": "184.2408", "volume": "327201", "turnover": "60278725.5", "trades": "2632" }, { "date": "2021-12-15", "bid": "185.20", "ask": "185.70", "open": "184.30", "high": "188.30", "low": "181.70", "close": "185.20", "average": "185.7763", "volume": "177603", "turnover": "32994345.05", "trades": "1599" }, { "date": "2021-12-16", "bid": "180.10", "ask": "180.40", "open": "187.20", "high": "188.70", "low": "177.20", "close": "181.40", "average": "182.7681", "volume": "351947", "turnover": "64327607.9", "trades": "3243" }, { "date": "2021-12-17", "bid": "181.40", "ask": "182.00", "open": "180.40", "high": "183.10", "low": "176.00", "close": "181.20", "average": "180.8045", "volume": "839477", "turnover": "151780712.8", "trades": "1976" }, { "date": "2021-12-20", "bid": "179.50", "ask": "179.90", "open": "177.70", "high": "181.90", "low": "175.10", "close": "179.80", "average": "179.619", "volume": "131217", "turnover": "23569229.75", "trades": "1198" }, { "date": "2021-12-21", "bid": "181.90", "ask": "182.20", "open": "180.60", "high": "183.50", "low": "179.10", "close": "182.90", "average": "181.9104", "volume": "128793", "turnover": "23428822.8", "trades": "941" }, { "date": "2021-12-22", "bid": "187.20", "ask": "187.50", "open": "183.90", "high": "188.00", "low": "183.30", "close": "187.70", "average": "186.9527", "volume": "214940", "turnover": "40178771.15", "trades": "1145" }, { "date": "2021-12-23", "bid": "192.70", "ask": "193.30", "open": "188.60", "high": "193.30", "low": "186.00", "close": "192.00", "average": "190.5151", "volume": "184042", "turnover": "35069114.45", "trades": "1224" }, { "date": "2021-12-27", "bid": "192.00", "ask": "192.30", "open": "192.10", "high": "193.10", "low": "189.20", "close": "192.70", "average": "191.849", "volume": "91718", "turnover": "17596368.95", "trades": "957" }, { "date": "2021-12-28", "bid": "196.60", "ask": "197.00", "open": "192.60", "high": "198.40", "low": "192.50", "close": "197.00", "average": "195.9864", "volume": "116457", "turnover": "22833227.7", "trades": "1051" }, { "date": "2021-12-29", "bid": "196.40", "ask": "197.00", "open": "197.00", "high": "198.50", "low": "194.10", "close": "197.10", "average": "196.3515", "volume": "127950", "turnover": "25122236.2", "trades": "1313" }, { "date": "2021-12-30", "bid": "199.80", "ask": "200.60", "open": "197.30", "high": "200.60", "low": "195.30", "close": "200.20", "average": "198.9825", "volume": "137527", "turnover": "27353739.65", "trades": "1252" }, { "date": "2022-01-03", "bid": "200.80", "ask": "201.40", "open": "200.00", "high": "204.00", "low": "197.50", "close": "201.40", "average": "201.6072", "volume": "232773", "turnover": "46929595.2", "trades": "1526" }, { "date": "2022-01-04", "bid": "196.70", "ask": "197.20", "open": "201.80", "high": "202.80", "low": "195.80", "close": "197.00", "average": "198.8913", "volume": "262428", "turnover": "52194452.05", "trades": "1915" }, { "date": "2022-01-05", "bid": "194.10", "ask": "194.30", "open": "197.10", "high": "198.80", "low": "192.50", "close": "194.60", "average": "194.3587", "volume": "83901", "turnover": "16306674.25", "trades": "846" }, { "date": "2022-01-07", "bid": "185.30", "ask": "185.80", "open": "193.00", "high": "194.60", "low": "183.20", "close": "185.10", "average": "186.5041", "volume": "200511", "turnover": "37394918.45", "trades": "2336" }, { "date": "2022-01-10", "bid": "178.00", "ask": "178.30", "open": "185.50", "high": "186.00", "low": "176.30", "close": "178.20", "average": "178.8482", "volume": "204666", "turnover": "36599480.04", "trades": "1992" }, { "date": "2022-01-11", "bid": "180.00", "ask": "180.40", "open": "177.20", "high": "182.20", "low": "176.40", "close": "180.90", "average": "179.6333", "volume": "136025", "turnover": "24434592.2", "trades": "1658" }, { "date": "2022-01-12", "bid": "178.10", "ask": "178.60", "open": "182.50", "high": "182.50", "low": "175.80", "close": "179.40", "average": "178.9342", "volume": "133241", "turnover": "23840910.15", "trades": "1548" }, { "date": "2022-01-13", "bid": "173.00", "ask": "173.30", "open": "179.40", "high": "179.40", "low": "171.30", "close": "173.10", "average": "173.9121", "volume": "162293", "turnover": "28223278.85", "trades": "1632" }, { "date": "2022-01-14", "bid": "167.90", "ask": "168.20", "open": "172.00", "high": "172.30", "low": "166.00", "close": "168.30", "average": "168.4281", "volume": "218768", "turnover": "36846296.29", "trades": "2449" }, { "date": "2022-01-17", "bid": "167.00", "ask": "167.50", "open": "168.30", "high": "169.60", "low": "164.40", "close": "167.00", "average": "167.1786", "volume": "201132", "turnover": "33625110.6", "trades": "1591" }, { "date": "2022-01-18", "bid": "156.10", "ask": "156.60", "open": "166.70", "high": "166.70", "low": "154.80", "close": "156.20", "average": "157.979", "volume": "219630", "turnover": "34705262.04", "trades": "2166" }, { "date": "2022-01-19", "bid": "153.10", "ask": "153.60", "open": "156.00", "high": "157.90", "low": "153.00", "close": "154.00", "average": "155.2408", "volume": "285833", "turnover": "44376633", "trades": "2365" }, { "date": "2022-01-20", "bid": "157.40", "ask": "157.90", "open": "155.80", "high": "158.50", "low": "151.10", "close": "158.00", "average": "154.301", "volume": "435009", "turnover": "67072145.95", "trades": "2046" }, { "date": "2022-01-21", "bid": "152.50", "ask": "152.70", "open": "156.40", "high": "156.40", "low": "149.90", "close": "151.90", "average": "153.0529", "volume": "460949", "turnover": "70544950.15", "trades": "2386" }, { "date": "2022-01-24", "bid": "143.60", "ask": "144.00", "open": "151.80", "high": "151.80", "low": "141.70", "close": "143.40", "average": "145.0157", "volume": "275824", "turnover": "39992120.79", "trades": "2148" }, { "date": "2022-01-25", "bid": "138.70", "ask": "139.00", "open": "144.20", "high": "147.20", "low": "138.50", "close": "138.50", "average": "141.3114", "volume": "299617", "turnover": "42337937.15", "trades": "2641" }, { "date": "2022-01-26", "bid": "145.00", "ask": "145.40", "open": "139.40", "high": "146.40", "low": "139.10", "close": "145.60", "average": "144.5979", "volume": "336038", "turnover": "48507594.6", "trades": "1653" }, { "date": "2022-01-27", "bid": "146.50", "ask": "146.80", "open": "141.00", "high": "147.20", "low": "139.30", "close": "146.50", "average": "143.8829", "volume": "268737", "turnover": "38672538.54", "trades": "1339" }, { "date": "2022-01-28", "bid": "148.20", "ask": "148.50", "open": "146.50", "high": "148.50", "low": "144.50", "close": "147.90", "average": "146.932", "volume": "237185", "turnover": "34848935.75", "trades": "1637" }, { "date": "2022-01-31", "bid": "152.50", "ask": "152.70", "open": "150.80", "high": "154.50", "low": "150.10", "close": "152.50", "average": "152.0436", "volume": "204313", "turnover": "31063749.1", "trades": "1546" }, { "date": "2022-02-01", "bid": "155.80", "ask": "156.30", "open": "155.50", "high": "156.50", "low": "153.30", "close": "156.50", "average": "155.5997", "volume": "141590", "turnover": "22031046", "trades": "1249" }, { "date": "2022-02-02", "bid": "156.50", "ask": "156.80", "open": "158.20", "high": "160.70", "low": "156.50", "close": "157.00", "average": "158.3163", "volume": "125546", "turnover": "19875863.25", "trades": "1025" }, { "date": "2022-02-03", "bid": "150.70", "ask": "151.10", "open": "156.80", "high": "156.80", "low": "149.50", "close": "151.20", "average": "152.0001", "volume": "143853", "turnover": "21865241.95", "trades": "1287" }, { "date": "2022-02-04", "bid": "146.20", "ask": "146.60", "open": "151.30", "high": "154.20", "low": "144.30", "close": "146.60", "average": "147.3698", "volume": "140637", "turnover": "20725691.05", "trades": "1184" }, { "date": "2022-02-07", "bid": "148.90", "ask": "149.30", "open": "147.00", "high": "149.60", "low": "143.70", "close": "149.60", "average": "147.5876", "volume": "123222", "turnover": "18186067.7", "trades": "1087" }, { "date": "2022-02-08", "bid": "147.20", "ask": "147.40", "open": "149.60", "high": "149.70", "low": "146.00", "close": "147.10", "average": "147.5001", "volume": "162154", "turnover": "23919240.5", "trades": "1349" }, { "date": "2022-02-09", "bid": "152.20", "ask": "152.60", "open": "145.80", "high": "152.90", "low": "145.50", "close": "152.50", "average": "151.702", "volume": "91574", "turnover": "13892081.35", "trades": "812" }, { "date": "2022-02-10", "bid": "147.90", "ask": "148.20", "open": "152.60", "high": "153.50", "low": "145.00", "close": "148.30", "average": "148.2429", "volume": "131881", "turnover": "19551494.89", "trades": "1059" }, { "date": "2022-02-11", "bid": "145.80", "ask": "146.20", "open": "147.30", "high": "149.50", "low": "143.90", "close": "146.10", "average": "146.2295", "volume": "322258", "turnover": "47120693.7", "trades": "1251" }, { "date": "2022-02-14", "bid": "139.90", "ask": "140.40", "open": "142.10", "high": "142.10", "low": "134.50", "close": "139.40", "average": "137.9194", "volume": "208476", "turnover": "28747674.7", "trades": "1536" }, { "date": "2022-02-15", "bid": "142.90", "ask": "143.20", "open": "138.50", "high": "145.40", "low": "138.40", "close": "143.10", "average": "143.1684", "volume": "188051", "turnover": "26922955.1", "trades": "1072" }, { "date": "2022-02-16", "bid": "145.10", "ask": "145.40", "open": "143.20", "high": "146.20", "low": "141.70", "close": "145.10", "average": "145.0168", "volume": "669086", "turnover": "97028672.6", "trades": "1396" }, { "date": "2022-02-17", "bid": "145.20", "ask": "145.70", "open": "145.80", "high": "148.60", "low": "145.20", "close": "146.00", "average": "146.4146", "volume": "441053", "turnover": "64839830.4", "trades": "1363" }, { "date": "2022-02-18", "bid": "143.20", "ask": "143.50", "open": "146.00", "high": "146.00", "low": "142.50", "close": "144.50", "average": "144.4445", "volume": "326177", "turnover": "47112749.4", "trades": "1312" }, { "date": "2022-02-21", "bid": "137.00", "ask": "137.40", "open": "144.50", "high": "145.60", "low": "136.30", "close": "136.30", "average": "139.9419", "volume": "180400", "turnover": "25294284.45", "trades": "1358" }, { "date": "2022-02-22", "bid": "143.50", "ask": "143.90", "open": "135.00", "high": "144.70", "low": "132.50", "close": "143.30", "average": "141.9195", "volume": "186886", "turnover": "26522243", "trades": "1352" }, { "date": "2022-02-23", "bid": "142.00", "ask": "142.20", "open": "143.30", "high": "145.90", "low": "142.00", "close": "142.00", "average": "143.2913", "volume": "135209", "turnover": "19383095.05", "trades": "1002" }, { "date": "2022-02-24", "bid": "142.90", "ask": "143.20", "open": "136.40", "high": "143.80", "low": "132.90", "close": "142.70", "average": "138.4749", "volume": "236155", "turnover": "32702274.25", "trades": "1538" }, { "date": "2022-02-25", "bid": "146.80", "ask": "147.10", "open": "142.70", "high": "148.20", "low": "141.10", "close": "146.70", "average": "145.5153", "volume": "174052", "turnover": "25327589.15", "trades": "1119" }, { "date": "2022-02-28", "bid": "151.50", "ask": "151.70", "open": "145.00", "high": "151.80", "low": "143.30", "close": "151.50", "average": "149.9099", "volume": "204794", "turnover": "30700574.05", "trades": "1239" }, { "date": "2022-03-01", "bid": "150.70", "ask": "151.40", "open": "151.20", "high": "152.30", "low": "144.90", "close": "149.90", "average": "148.8717", "volume": "178421", "turnover": "26567087.67", "trades": "1201" }, { "date": "2022-03-02", "bid": "151.70", "ask": "152.10", "open": "146.10", "high": "152.60", "low": "146.10", "close": "151.40", "average": "150.4413", "volume": "186632", "turnover": "28076400.7", "trades": "1390" }, { "date": "2022-03-03", "bid": "148.60", "ask": "148.90", "open": "151.70", "high": "153.50", "low": "147.60", "close": "148.20", "average": "150.5393", "volume": "165124", "turnover": "24859471.15", "trades": "1486" }, { "date": "2022-03-04", "bid": "149.70", "ask": "150.30", "open": "146.00", "high": "151.60", "low": "144.90", "close": "149.40", "average": "148.7523", "volume": "201019", "turnover": "29898173.15", "trades": "1373" }, { "date": "2022-03-07", "bid": "148.70", "ask": "148.90", "open": "149.00", "high": "153.80", "low": "141.90", "close": "148.30", "average": "149.3449", "volume": "338328", "turnover": "50525887.45", "trades": "2019" }, { "date": "2022-03-08", "bid": "144.70", "ask": "145.30", "open": "148.30", "high": "153.30", "low": "143.80", "close": "145.40", "average": "148.2323", "volume": "334482", "turnover": "49581102.3", "trades": "1781" }, { "date": "2022-03-09", "bid": "128.10", "ask": "128.20", "open": "138.00", "high": "149.90", "low": "122.10", "close": "128.40", "average": "131.7682", "volume": "927754", "turnover": "122155428.15", "trades": "5943" }, { "date": "2022-03-10", "bid": "127.20", "ask": "127.60", "open": "128.00", "high": "133.50", "low": "124.00", "close": "127.40", "average": "129.408", "volume": "503310", "turnover": "65065903.9", "trades": "2718" }, { "date": "2022-03-11", "bid": "127.80", "ask": "128.20", "open": "125.10", "high": "131.50", "low": "121.10", "close": "127.70", "average": "126.8431", "volume": "332130", "turnover": "42127149.35", "trades": "2051" }, { "date": "2022-03-14", "bid": "129.70", "ask": "130.20", "open": "127.00", "high": "132.40", "low": "121.60", "close": "129.30", "average": "127.5054", "volume": "331519", "turnover": "42262708.45", "trades": "2062" }, { "date": "2022-03-15", "bid": "127.90", "ask": "128.20", "open": "127.50", "high": "131.00", "low": "124.30", "close": "127.50", "average": "128.1001", "volume": "256609", "turnover": "32871629", "trades": "1341" }, { "date": "2022-03-16", "bid": "137.90", "ask": "138.40", "open": "129.50", "high": "138.40", "low": "127.50", "close": "138.40", "average": "136.1051", "volume": "300144", "turnover": "40850599.54", "trades": "1312" }, { "date": "2022-03-17", "bid": "143.10", "ask": "143.40", "open": "139.90", "high": "144.80", "low": "139.00", "close": "143.80", "average": "142.2893", "volume": "205233", "turnover": "29202534.7", "trades": "1551" }, { "date": "2022-03-18", "bid": "146.80", "ask": "147.20", "open": "143.80", "high": "147.30", "low": "140.60", "close": "146.90", "average": "144.9904", "volume": "289940", "turnover": "42036834.5", "trades": "1824" }, { "date": "2022-03-21", "bid": "147.80", "ask": "148.00", "open": "146.90", "high": "148.80", "low": "145.50", "close": "148.10", "average": "147.0158", "volume": "111725", "turnover": "16425344.8", "trades": "916" }, { "date": "2022-03-22", "bid": "143.50", "ask": "144.00", "open": "148.10", "high": "148.10", "low": "141.90", "close": "143.80", "average": "143.7281", "volume": "132641", "turnover": "19064245.39", "trades": "941" }, { "date": "2022-03-23", "bid": "139.00", "ask": "139.30", "open": "144.20", "high": "145.70", "low": "137.90", "close": "139.80", "average": "140.30", "volume": "119895", "turnover": "16821115.3", "trades": "971" }, { "date": "2022-03-24", "bid": "136.50", "ask": "136.80", "open": "139.80", "high": "140.40", "low": "136.00", "close": "136.80", "average": "137.5714", "volume": "116078", "turnover": "15969427.05", "trades": "796" }, { "date": "2022-03-25", "bid": "138.90", "ask": "139.20", "open": "139.30", "high": "142.80", "low": "137.50", "close": "139.10", "average": "139.4404", "volume": "345938", "turnover": "48239036", "trades": "1147" }, { "date": "2022-03-28", "bid": "143.20", "ask": "143.50", "open": "140.00", "high": "144.80", "low": "140.00", "close": "143.30", "average": "142.6255", "volume": "81307", "turnover": "11596453.7", "trades": "655" }, { "date": "2022-03-29", "bid": "146.50", "ask": "146.90", "open": "143.30", "high": "148.50", "low": "143.20", "close": "147.70", "average": "146.4258", "volume": "169316", "turnover": "24792153.55", "trades": "1029" }, { "date": "2022-03-30", "bid": "146.20", "ask": "146.50", "open": "147.70", "high": "148.50", "low": "141.70", "close": "147.10", "average": "145.0991", "volume": "126658", "turnover": "18377964.1", "trades": "930" }, { "date": "2022-03-31", "bid": "144.70", "ask": "145.40", "open": "147.90", "high": "148.40", "low": "143.00", "close": "144.70", "average": "144.6785", "volume": "132114", "turnover": "19113993.6", "trades": "715" }, { "date": "2022-04-01", "bid": "146.40", "ask": "146.80", "open": "144.80", "high": "148.10", "low": "143.40", "close": "146.20", "average": "145.781", "volume": "138004", "turnover": "20118527.55", "trades": "788" }, { "date": "2022-04-04", "bid": "151.40", "ask": "151.70", "open": "146.70", "high": "151.60", "low": "144.90", "close": "150.80", "average": "149.085", "volume": "172841", "turnover": "25767388.8", "trades": "1214" }, { "date": "2022-04-05", "bid": "153.30", "ask": "153.80", "open": "151.10", "high": "157.40", "low": "151.10", "close": "153.10", "average": "154.9228", "volume": "190226", "turnover": "29471685.4", "trades": "1186" }, { "date": "2022-04-06", "bid": "149.40", "ask": "149.80", "open": "153.10", "high": "155.90", "low": "148.90", "close": "150.30", "average": "150.5754", "volume": "168974", "turnover": "25443322.85", "trades": "947" }, { "date": "2022-04-07", "bid": "151.60", "ask": "151.90", "open": "153.10", "high": "153.60", "low": "149.40", "close": "151.60", "average": "151.7008", "volume": "126612", "turnover": "19206705", "trades": "921" }, { "date": "2022-04-08", "bid": "152.00", "ask": "152.60", "open": "153.10", "high": "154.50", "low": "148.40", "close": "152.40", "average": "151.8201", "volume": "108900", "turnover": "16533932.6", "trades": "896" }, { "date": "2022-04-11", "bid": "142.60", "ask": "143.00", "open": "153.00", "high": "153.00", "low": "142.60", "close": "142.90", "average": "145.0918", "volume": "149672", "turnover": "21716182.45", "trades": "1141" }, { "date": "2022-04-12", "bid": "144.80", "ask": "145.20", "open": "141.30", "high": "146.50", "low": "139.20", "close": "145.10", "average": "144.3731", "volume": "189350", "turnover": "27336800.7", "trades": "1005" }, { "date": "2022-04-13", "bid": "144.30", "ask": "144.60", "open": "147.50", "high": "147.50", "low": "142.00", "close": "144.30", "average": "143.9129", "volume": "54174", "turnover": "7796346.05", "trades": "544" }, { "date": "2022-04-14", "bid": "144.40", "ask": "144.80", "open": "144.30", "high": "144.70", "low": "141.50", "close": "144.60", "average": "143.8195", "volume": "57229", "turnover": "8230631.35", "trades": "301" }, { "date": "2022-04-19", "bid": "142.90", "ask": "143.10", "open": "144.60", "high": "144.60", "low": "139.60", "close": "143.10", "average": "142.2515", "volume": "101986", "turnover": "14507693.2", "trades": "1027" }, { "date": "2022-04-20", "bid": "142.50", "ask": "142.80", "open": "143.10", "high": "144.50", "low": "140.50", "close": "142.40", "average": "142.6831", "volume": "81546", "turnover": "11635233", "trades": "751" }, { "date": "2022-04-21", "bid": "141.20", "ask": "141.50", "open": "142.40", "high": "144.70", "low": "140.60", "close": "141.20", "average": "142.1272", "volume": "94857", "turnover": "13482954.75", "trades": "694" }, { "date": "2022-04-22", "bid": "135.90", "ask": "136.20", "open": "140.60", "high": "140.60", "low": "135.70", "close": "136.30", "average": "137.227", "volume": "89951", "turnover": "12343731.05", "trades": "763" }, { "date": "2022-04-25", "bid": "132.90", "ask": "133.20", "open": "135.50", "high": "135.50", "low": "130.70", "close": "132.80", "average": "132.5118", "volume": "109713", "turnover": "14537938.6", "trades": "911" }, { "date": "2022-04-26", "bid": "127.70", "ask": "128.10", "open": "133.00", "high": "133.20", "low": "127.60", "close": "127.60", "average": "130.3033", "volume": "191494", "turnover": "24954314.75", "trades": "963" }, { "date": "2022-04-27", "bid": "124.40", "ask": "124.70", "open": "127.60", "high": "129.50", "low": "123.70", "close": "124.50", "average": "125.5535", "volume": "174256", "turnover": "21878603.85", "trades": "1718" }, { "date": "2022-04-28", "bid": "125.60", "ask": "125.90", "open": "125.00", "high": "126.00", "low": "123.90", "close": "125.30", "average": "125.0901", "volume": "156257", "turnover": "19545384.64", "trades": "1250" }, { "date": "2022-04-29", "bid": "124.80", "ask": "125.10", "open": "126.70", "high": "128.50", "low": "124.50", "close": "124.80", "average": "125.8606", "volume": "145355", "turnover": "18294466.8", "trades": "816" }, { "date": "2022-05-02", "bid": "119.00", "ask": "119.30", "open": "124.80", "high": "124.80", "low": "114.30", "close": "118.60", "average": "119.9492", "volume": "202671", "turnover": "24310103.4", "trades": "1502" }, { "date": "2022-05-03", "bid": "122.00", "ask": "122.40", "open": "120.00", "high": "122.40", "low": "117.50", "close": "122.40", "average": "120.7038", "volume": "268478", "turnover": "32405983.95", "trades": "1622" }, { "date": "2022-05-04", "bid": "119.60", "ask": "119.80", "open": "123.20", "high": "123.20", "low": "117.60", "close": "119.20", "average": "118.963", "volume": "262827", "turnover": "31266173.1", "trades": "1271" }, { "date": "2022-05-05", "bid": "116.90", "ask": "117.20", "open": "122.00", "high": "124.10", "low": "116.80", "close": "117.10", "average": "120.0217", "volume": "183459", "turnover": "22013096.35", "trades": "1232" }, { "date": "2022-05-06", "bid": "116.50", "ask": "116.70", "open": "116.50", "high": "116.90", "low": "113.50", "close": "116.50", "average": "115.4903", "volume": "722514", "turnover": "83537239.3", "trades": "2109" }, { "date": "2022-05-09", "bid": "112.20", "ask": "112.70", "open": "116.50", "high": "116.70", "low": "112.30", "close": "112.40", "average": "113.8698", "volume": "519466", "turnover": "59152372.25", "trades": "1070" }, { "date": "2022-05-10", "bid": "114.70", "ask": "114.90", "open": "111.40", "high": "117.10", "low": "111.40", "close": "114.50", "average": "114.5604", "volume": "375362", "turnover": "43003521.4", "trades": "1217" }, { "date": "2022-05-11", "bid": "120.20", "ask": "120.40", "open": "114.50", "high": "120.40", "low": "112.30", "close": "120.40", "average": "116.3061", "volume": "593614", "turnover": "69037259.7", "trades": "2847" }, { "date": "2022-05-12", "bid": "119.00", "ask": "119.20", "open": "119.80", "high": "119.80", "low": "114.50", "close": "119.20", "average": "117.2907", "volume": "167319", "turnover": "19624979.6", "trades": "1142" }, { "date": "2022-05-13", "bid": "123.40", "ask": "123.60", "open": "122.00", "high": "124.10", "low": "119.40", "close": "124.10", "average": "122.9021", "volume": "199693", "turnover": "24542666.9", "trades": "1258" }, { "date": "2022-05-16", "bid": "126.90", "ask": "127.50", "open": "125.00", "high": "127.40", "low": "123.00", "close": "127.00", "average": "126.0927", "volume": "156986", "turnover": "19794650.3", "trades": "1129" }, { "date": "2022-05-17", "bid": "126.50", "ask": "126.80", "open": "127.00", "high": "129.30", "low": "125.80", "close": "126.70", "average": "127.3291", "volume": "87036", "turnover": "11082306.05", "trades": "594" }, { "date": "2022-05-18", "bid": "124.90", "ask": "125.20", "open": "126.70", "high": "129.30", "low": "122.50", "close": "125.20", "average": "125.0282", "volume": "191645", "turnover": "23960285.9", "trades": "1000" }, { "date": "2022-05-19", "bid": "130.40", "ask": "130.70", "open": "125.20", "high": "130.80", "low": "123.80", "close": "130.10", "average": "127.8195", "volume": "158532", "turnover": "20247679.5", "trades": "887" }, { "date": "2022-05-20", "bid": "132.50", "ask": "132.70", "open": "132.90", "high": "134.60", "low": "130.10", "close": "132.60", "average": "132.842", "volume": "117449", "turnover": "15602180.4", "trades": "749" }, { "date": "2022-05-23", "bid": "130.70", "ask": "131.10", "open": "133.50", "high": "136.80", "low": "129.40", "close": "131.00", "average": "131.759", "volume": "96675", "turnover": "12737831", "trades": "813" }, { "date": "2022-05-24", "bid": "129.10", "ask": "129.50", "open": "131.00", "high": "132.40", "low": "127.80", "close": "129.10", "average": "129.378", "volume": "113085", "turnover": "14630676.9", "trades": "903" }, { "date": "2022-05-25", "bid": "123.20", "ask": "123.50", "open": "129.10", "high": "131.00", "low": "122.10", "close": "122.30", "average": "123.9882", "volume": "102744", "turnover": "12739429.8", "trades": "711" }, { "date": "2022-05-27", "bid": "131.50", "ask": "131.90", "open": "124.10", "high": "133.70", "low": "123.70", "close": "132.40", "average": "130.2065", "volume": "311200", "turnover": "40709591.04", "trades": "1294" }, { "date": "2022-05-30", "bid": "140.00", "ask": "140.20", "open": "132.40", "high": "140.80", "low": "132.40", "close": "140.00", "average": "139.2041", "volume": "223119", "turnover": "31060511.8", "trades": "1299" }, { "date": "2022-05-31", "bid": "141.00", "ask": "141.40", "open": "142.00", "high": "144.40", "low": "139.50", "close": "142.60", "average": "142.4695", "volume": "504188", "turnover": "71825720.4", "trades": "1439" }, { "date": "2022-06-01", "bid": "140.80", "ask": "141.40", "open": "140.90", "high": "143.20", "low": "136.40", "close": "142.00", "average": "141.0422", "volume": "285379", "turnover": "40251324.15", "trades": "1349" }, { "date": "2022-06-02", "bid": "145.80", "ask": "146.20", "open": "143.00", "high": "146.50", "low": "140.60", "close": "146.20", "average": "145.7365", "volume": "691337", "turnover": "100752293.1", "trades": "1173" }, { "date": "2022-06-03", "bid": "143.70", "ask": "144.20", "open": "149.60", "high": "153.70", "low": "140.20", "close": "144.20", "average": "144.9818", "volume": "392729", "turnover": "56938524.5", "trades": "2005" }, { "date": "2022-06-07", "bid": "139.50", "ask": "139.80", "open": "143.30", "high": "145.30", "low": "137.80", "close": "139.90", "average": "140.727", "volume": "308609", "turnover": "43431263.45", "trades": "1685" }, { "date": "2022-06-08", "bid": "144.80", "ask": "145.00", "open": "140.00", "high": "145.30", "low": "140.00", "close": "145.30", "average": "143.5313", "volume": "190651", "turnover": "27364030.35", "trades": "898" }, { "date": "2022-06-09", "bid": "138.00", "ask": "138.30", "open": "145.30", "high": "145.30", "low": "137.90", "close": "138.70", "average": "140.3822", "volume": "151068", "turnover": "21207243.14", "trades": "1002" }, { "date": "2022-06-10", "bid": "132.00", "ask": "132.30", "open": "138.70", "high": "138.90", "low": "132.00", "close": "132.10", "average": "134.7513", "volume": "150435", "turnover": "20272070.05", "trades": "908" }, { "date": "2022-06-13", "bid": "132.90", "ask": "133.40", "open": "132.00", "high": "133.40", "low": "128.50", "close": "132.60", "average": "131.8637", "volume": "240154", "turnover": "31667541.6", "trades": "1295" }, { "date": "2022-06-14", "bid": "131.20", "ask": "131.60", "open": "133.90", "high": "135.10", "low": "130.00", "close": "130.70", "average": "131.1709", "volume": "216322", "turnover": "28369779.65", "trades": "1140" }, { "date": "2022-06-15", "bid": "131.00", "ask": "131.20", "open": "131.10", "high": "132.40", "low": "126.50", "close": "130.90", "average": "130.2146", "volume": "233017", "turnover": "30342222.9", "trades": "1029" }, { "date": "2022-06-16", "bid": "124.10", "ask": "124.80", "open": "134.70", "high": "134.70", "low": "123.10", "close": "123.90", "average": "124.9178", "volume": "87446", "turnover": "10923566.2", "trades": "605" }, { "date": "2022-06-17", "bid": "129.10", "ask": "129.40", "open": "123.90", "high": "131.20", "low": "123.90", "close": "128.50", "average": "128.4352", "volume": "503451", "turnover": "64661017.05", "trades": "1480" }, { "date": "2022-06-20", "bid": "130.50", "ask": "130.90", "open": "128.50", "high": "132.50", "low": "128.10", "close": "130.80", "average": "130.4203", "volume": "96115", "turnover": "12535346.3", "trades": "661" }, { "date": "2022-06-21", "bid": "129.20", "ask": "129.50", "open": "130.00", "high": "135.00", "low": "128.30", "close": "129.60", "average": "131.1364", "volume": "123819", "turnover": "16262037.51", "trades": "785" }, { "date": "2022-06-22", "bid": "129.40", "ask": "129.70", "open": "129.60", "high": "130.70", "low": "124.50", "close": "129.90", "average": "128.4699", "volume": "77467", "turnover": "9951656.6", "trades": "603" }, { "date": "2022-06-23", "bid": "128.40", "ask": "128.80", "open": "131.00", "high": "131.00", "low": "125.10", "close": "128.60", "average": "127.9631", "volume": "71133", "turnover": "9102393.9", "trades": "489" }, { "date": "2022-06-27", "bid": "134.40", "ask": "134.80", "open": "131.80", "high": "135.30", "low": "129.90", "close": "135.30", "average": "134.2641", "volume": "114122", "turnover": "15319639.1", "trades": "792" }, { "date": "2022-06-28", "bid": "135.30", "ask": "135.80", "open": "134.00", "high": "137.60", "low": "133.20", "close": "135.80", "average": "135.8121", "volume": "81300", "turnover": "11041377.05", "trades": "570" }, { "date": "2022-06-29", "bid": "136.10", "ask": "136.40", "open": "133.70", "high": "138.00", "low": "132.50", "close": "136.20", "average": "135.7565", "volume": "127344", "turnover": "17287379.14", "trades": "735" }, { "date": "2022-06-30", "bid": "137.00", "ask": "137.40", "open": "137.00", "high": "137.40", "low": "131.00", "close": "137.40", "average": "135.6515", "volume": "186978", "turnover": "25358060.1", "trades": "1329" }, { "date": "2022-07-01", "bid": "140.70", "ask": "141.00", "open": "138.80", "high": "143.70", "low": "136.00", "close": "142.20", "average": "141.3422", "volume": "114081", "turnover": "16122167.35", "trades": "718" }, { "date": "2022-07-04", "bid": "140.40", "ask": "140.80", "open": "142.20", "high": "143.10", "low": "140.00", "close": "140.70", "average": "141.7427", "volume": "142112", "turnover": "20143921.89", "trades": "562" }, { "date": "2022-07-05", "bid": "143.00", "ask": "143.30", "open": "140.70", "high": "144.60", "low": "139.70", "close": "143.20", "average": "142.557", "volume": "95044", "turnover": "13549412.45", "trades": "593" }, { "date": "2022-07-06", "bid": "147.20", "ask": "147.60", "open": "143.20", "high": "148.40", "low": "143.10", "close": "147.50", "average": "145.3401", "volume": "139971", "turnover": "20343377.39", "trades": "758" }, { "date": "2022-07-07", "bid": "150.90", "ask": "151.40", "open": "150.60", "high": "153.10", "low": "147.50", "close": "151.50", "average": "150.3999", "volume": "77757", "turnover": "11695033.4", "trades": "657" }, { "date": "2022-07-08", "bid": "152.00", "ask": "152.40", "open": "151.50", "high": "152.90", "low": "148.10", "close": "152.30", "average": "151.7205", "volume": "89571", "turnover": "13589638.2", "trades": "546" }, { "date": "2022-07-11", "bid": "156.50", "ask": "157.00", "open": "152.30", "high": "158.10", "low": "150.70", "close": "156.40", "average": "156.1185", "volume": "119026", "turnover": "18582248.5", "trades": "1093" }, { "date": "2022-07-12", "bid": "155.20", "ask": "155.70", "open": "157.00", "high": "157.00", "low": "152.90", "close": "155.70", "average": "155.1425", "volume": "86536", "turnover": "13425408.5", "trades": "659" }, { "date": "2022-07-13", "bid": "153.70", "ask": "154.20", "open": "157.50", "high": "158.70", "low": "150.20", "close": "152.90", "average": "153.5763", "volume": "96242", "turnover": "14781238.1", "trades": "738" }, { "date": "2022-07-14", "bid": "151.80", "ask": "152.00", "open": "152.90", "high": "156.60", "low": "151.20", "close": "152.20", "average": "152.8892", "volume": "78999", "turnover": "12078479.7", "trades": "802" }, { "date": "2022-07-15", "bid": "157.70", "ask": "158.50", "open": "155.00", "high": "158.50", "low": "149.10", "close": "158.40", "average": "155.6884", "volume": "102631", "turnover": "15979171.05", "trades": "1060" }, { "date": "2022-07-18", "bid": "160.40", "ask": "161.20", "open": "159.10", "high": "161.60", "low": "157.00", "close": "161.00", "average": "160.3791", "volume": "59003", "turnover": "9462850.75", "trades": "781" }, { "date": "2022-07-19", "bid": "161.70", "ask": "162.00", "open": "161.00", "high": "161.90", "low": "156.50", "close": "161.60", "average": "160.3649", "volume": "56007", "turnover": "8981560.5", "trades": "542" }, { "date": "2022-07-20", "bid": "162.60", "ask": "163.00", "open": "162.00", "high": "165.50", "low": "161.50", "close": "163.00", "average": "163.4246", "volume": "71147", "turnover": "11627172.3", "trades": "703" }, { "date": "2022-07-21", "bid": "169.60", "ask": "170.00", "open": "164.10", "high": "170.10", "low": "162.20", "close": "170.00", "average": "167.3788", "volume": "70051", "turnover": "11725052.1", "trades": "768" }, { "date": "2022-07-22", "bid": "173.80", "ask": "174.20", "open": "170.00", "high": "175.20", "low": "167.00", "close": "173.90", "average": "172.8121", "volume": "89095", "turnover": "15398047.7", "trades": "945" }, { "date": "2022-07-25", "bid": "173.20", "ask": "173.60", "open": "173.90", "high": "176.40", "low": "171.90", "close": "173.80", "average": "174.1122", "volume": "69418", "turnover": "12086524.3", "trades": "821" }, { "date": "2022-07-26", "bid": "173.40", "ask": "173.90", "open": "175.00", "high": "177.70", "low": "171.30", "close": "174.00", "average": "174.6067", "volume": "76020", "turnover": "13273397.25", "trades": "820" }, { "date": "2022-07-27", "bid": "177.30", "ask": "177.70", "open": "174.60", "high": "178.20", "low": "171.80", "close": "177.00", "average": "176.4714", "volume": "66879", "turnover": "11802229.5", "trades": "631" }, { "date": "2022-07-28", "bid": "180.00", "ask": "180.50", "open": "179.00", "high": "180.60", "low": "176.50", "close": "180.60", "average": "179.1164", "volume": "63236", "turnover": "11323172.9", "trades": "677" }, { "date": "2022-07-29", "bid": "186.00", "ask": "186.40", "open": "180.60", "high": "186.90", "low": "180.50", "close": "185.90", "average": "184.6996", "volume": "114664", "turnover": "21178396.5", "trades": "854" }, { "date": "2022-08-01", "bid": "185.00", "ask": "185.60", "open": "186.50", "high": "189.90", "low": "184.00", "close": "185.80", "average": "187.2082", "volume": "139855", "turnover": "26181513.3", "trades": "927" }, { "date": "2022-08-02", "bid": "177.70", "ask": "178.20", "open": "186.00", "high": "186.50", "low": "174.80", "close": "178.00", "average": "179.2876", "volume": "101526", "turnover": "18209549.85", "trades": "849" }, { "date": "2022-08-03", "bid": "183.40", "ask": "183.90", "open": "178.00", "high": "184.10", "low": "176.40", "close": "183.50", "average": "181.9248", "volume": "63130", "turnover": "11484921.45", "trades": "702" }, { "date": "2022-08-04", "bid": "186.00", "ask": "186.70", "open": "185.00", "high": "187.70", "low": "182.60", "close": "186.40", "average": "185.9032", "volume": "45283", "turnover": "8417520.6", "trades": "640" }, { "date": "2022-08-05", "bid": "179.30", "ask": "179.80", "open": "186.50", "high": "187.80", "low": "179.20", "close": "179.30", "average": "182.3309", "volume": "74320", "turnover": "13557715.95", "trades": "801" }, { "date": "2022-08-08", "bid": "181.40", "ask": "181.50", "open": "179.30", "high": "184.50", "low": "179.30", "close": "181.20", "average": "181.9325", "volume": "66549", "turnover": "12107566.05", "trades": "947" }, { "date": "2022-08-09", "bid": "180.00", "ask": "180.60", "open": "184.70", "high": "184.70", "low": "178.80", "close": "179.70", "average": "180.2645", "volume": "62832", "turnover": "11326378.6", "trades": "600" }, { "date": "2022-08-10", "bid": "180.20", "ask": "180.40", "open": "179.70", "high": "182.00", "low": "174.10", "close": "179.60", "average": "178.9755", "volume": "96150", "turnover": "17208997.35", "trades": "868" }, { "date": "2022-08-11", "bid": "178.00", "ask": "178.40", "open": "179.60", "high": "183.20", "low": "176.90", "close": "178.50", "average": "178.6361", "volume": "62359", "turnover": "11140473.85", "trades": "855" }, { "date": "2022-08-12", "bid": "175.90", "ask": "176.30", "open": "177.50", "high": "180.00", "low": "175.00", "close": "176.40", "average": "176.8199", "volume": "64332", "turnover": "11375161.1", "trades": "723" }, { "date": "2022-08-15", "bid": "177.10", "ask": "177.40", "open": "177.00", "high": "181.10", "low": "175.60", "close": "178.10", "average": "178.1545", "volume": "69389", "turnover": "12361895.75", "trades": "784" }, { "date": "2022-08-16", "bid": "178.00", "ask": "178.30", "open": "178.10", "high": "182.70", "low": "173.10", "close": "178.00", "average": "178.4801", "volume": "269831", "turnover": "48159464.6", "trades": "882" }, { "date": "2022-08-17", "bid": "178.00", "ask": "178.30", "open": "178.10", "high": "182.10", "low": "176.20", "close": "178.00", "average": "179.6868", "volume": "252337", "turnover": "45341418.5", "trades": "563" }, { "date": "2022-08-18", "bid": "177.60", "ask": "177.80", "open": "178.00", "high": "179.10", "low": "175.90", "close": "178.00", "average": "177.6591", "volume": "65357", "turnover": "11607802.4", "trades": "567" }, { "date": "2022-08-19", "bid": "174.00", "ask": "174.40", "open": "177.80", "high": "177.80", "low": "172.70", "close": "174.00", "average": "174.1872", "volume": "82526", "turnover": "14374086.7", "trades": "838" }, { "date": "2022-08-22", "bid": "169.40", "ask": "169.50", "open": "174.00", "high": "175.00", "low": "169.40", "close": "170.00", "average": "171.6313", "volume": "101752", "turnover": "17463722.5", "trades": "887" }, { "date": "2022-08-23", "bid": "167.40", "ask": "167.80", "open": "169.20", "high": "171.40", "low": "167.10", "close": "168.20", "average": "168.4101", "volume": "64183", "turnover": "10809065.9", "trades": "705" }, { "date": "2022-08-24", "bid": "165.10", "ask": "165.70", "open": "165.70", "high": "167.60", "low": "159.60", "close": "165.80", "average": "164.0236", "volume": "184967", "turnover": "30337581.3", "trades": "1568" }, { "date": "2022-08-25", "bid": "165.80", "ask": "166.20", "open": "166.30", "high": "169.50", "low": "164.90", "close": "166.70", "average": "166.7892", "volume": "139382", "turnover": "23247251.35", "trades": "1320" }, { "date": "2022-08-26", "bid": "158.30", "ask": "158.60", "open": "166.70", "high": "168.50", "low": "157.90", "close": "158.50", "average": "161.6376", "volume": "97554", "turnover": "15776525", "trades": "997" }, { "date": "2022-08-29", "bid": "158.60", "ask": "158.70", "open": "155.90", "high": "159.70", "low": "154.20", "close": "158.40", "average": "157.8988", "volume": "186298", "turnover": "29430354.05", "trades": "1730" }, { "date": "2022-08-30", "bid": "160.00", "ask": "160.50", "open": "158.40", "high": "161.70", "low": "158.30", "close": "160.10", "average": "160.3487", "volume": "90383", "turnover": "14493113.95", "trades": "810" }, { "date": "2022-08-31", "bid": "159.00", "ask": "159.40", "open": "160.20", "high": "162.30", "low": "156.80", "close": "159.20", "average": "159.2422", "volume": "164775", "turnover": "26239316.65", "trades": "1210" }, { "date": "2022-09-01", "bid": "152.10", "ask": "152.40", "open": "159.00", "high": "159.30", "low": "152.10", "close": "152.60", "average": "155.0024", "volume": "120817", "turnover": "18726856.14", "trades": "1122" }, { "date": "2022-09-02", "bid": "138.30", "ask": "138.80", "open": "154.00", "high": "155.90", "low": "129.70", "close": "138.00", "average": "137.5697", "volume": "483974", "turnover": "66581004.95", "trades": "4025" }, { "date": "2022-09-05", "bid": "133.10", "ask": "133.60", "open": "132.50", "high": "135.10", "low": "129.30", "close": "133.40", "average": "132.161", "volume": "288999", "turnover": "38186895.95", "trades": "1918" }, { "date": "2022-09-06", "bid": "134.20", "ask": "134.50", "open": "131.30", "high": "136.90", "low": "131.00", "close": "134.10", "average": "133.4974", "volume": "118051", "turnover": "15759494", "trades": "1189" }, { "date": "2022-09-07", "bid": "129.80", "ask": "129.90", "open": "132.30", "high": "132.50", "low": "129.20", "close": "129.50", "average": "130.16", "volume": "114662", "turnover": "14924297", "trades": "1109" }, { "date": "2022-09-08", "bid": "129.60", "ask": "129.90", "open": "129.40", "high": "132.00", "low": "125.50", "close": "130.20", "average": "128.7914", "volume": "124451", "turnover": "16024867", "trades": "1067" }, { "date": "2022-09-09", "bid": "131.70", "ask": "131.80", "open": "129.10", "high": "132.00", "low": "128.30", "close": "131.80", "average": "130.5005", "volume": "69454", "turnover": "9064404.35", "trades": "862" }, { "date": "2022-09-12", "bid": "135.40", "ask": "135.70", "open": "131.80", "high": "135.60", "low": "130.10", "close": "135.50", "average": "133.6969", "volume": "101500", "turnover": "13570929", "trades": "849" }, { "date": "2022-09-13", "bid": "130.20", "ask": "130.50", "open": "135.80", "high": "138.80", "low": "129.60", "close": "129.90", "average": "132.7436", "volume": "213468", "turnover": "28348258.7", "trades": "1404" }, { "date": "2022-09-14", "bid": "129.60", "ask": "129.80", "open": "129.90", "high": "131.40", "low": "128.00", "close": "129.40", "average": "129.5302", "volume": "137813", "turnover": "17851039.95", "trades": "778" }, { "date": "2022-09-15", "bid": "124.90", "ask": "125.20", "open": "129.30", "high": "130.30", "low": "124.80", "close": "125.10", "average": "126.2974", "volume": "102054", "turnover": "12889284.5", "trades": "743" }, { "date": "2022-09-16", "bid": "124.40", "ask": "124.80", "open": "126.50", "high": "126.50", "low": "123.10", "close": "124.70", "average": "124.7678", "volume": "110155", "turnover": "13742875.2", "trades": "1001" }, { "date": "2022-09-19", "bid": "126.30", "ask": "126.60", "open": "122.80", "high": "128.20", "low": "122.10", "close": "126.20", "average": "125.5937", "volume": "78824", "turnover": "9894975.3", "trades": "771" }, { "date": "2022-09-20", "bid": "124.90", "ask": "125.10", "open": "127.40", "high": "128.40", "low": "123.40", "close": "124.70", "average": "125.0062", "volume": "123028", "turnover": "15379259.7", "trades": "940" }, { "date": "2022-09-21", "bid": "127.60", "ask": "127.90", "open": "123.00", "high": "128.50", "low": "122.30", "close": "127.50", "average": "126.7513", "volume": "87571", "turnover": "11099564.6", "trades": "627" }, { "date": "2022-09-22", "bid": "120.60", "ask": "121.10", "open": "125.70", "high": "126.20", "low": "120.70", "close": "120.70", "average": "122.9076", "volume": "80931", "turnover": "9948097.55", "trades": "828" }, { "date": "2022-09-23", "bid": "122.70", "ask": "122.90", "open": "120.70", "high": "123.60", "low": "119.80", "close": "122.60", "average": "121.6923", "volume": "136829", "turnover": "16647978.15", "trades": "1037" }, { "date": "2022-09-26", "bid": "122.80", "ask": "123.10", "open": "122.60", "high": "125.00", "low": "121.90", "close": "122.90", "average": "123.1096", "volume": "133058", "turnover": "16380745.15", "trades": "860" }, { "date": "2022-09-27", "bid": "119.00", "ask": "119.30", "open": "122.90", "high": "124.70", "low": "118.90", "close": "119.50", "average": "121.3353", "volume": "159773", "turnover": "19384945.2", "trades": "1219" }, { "date": "2022-09-28", "bid": "119.60", "ask": "119.70", "open": "119.80", "high": "120.90", "low": "113.70", "close": "120.60", "average": "117.1364", "volume": "224416", "turnover": "26288561.05", "trades": "1631" }, { "date": "2022-09-29", "bid": "117.60", "ask": "118.00", "open": "120.50", "high": "120.50", "low": "116.60", "close": "118.40", "average": "118.4574", "volume": "122141", "turnover": "14468581.3", "trades": "796" }, { "date": "2022-09-30", "bid": "124.40", "ask": "124.70", "open": "117.40", "high": "125.00", "low": "117.20", "close": "124.50", "average": "122.5968", "volume": "144555", "turnover": "17732912.55", "trades": "836" }, { "date": "2022-10-03", "bid": "122.80", "ask": "123.00", "open": "124.50", "high": "124.70", "low": "117.60", "close": "123.00", "average": "122.1264", "volume": "235599", "turnover": "28772868", "trades": "1299" }, { "date": "2022-10-04", "bid": "130.60", "ask": "130.90", "open": "123.40", "high": "131.40", "low": "123.00", "close": "131.40", "average": "129.6758", "volume": "121439", "turnover": "15747809.8", "trades": "792" }, { "date": "2022-10-05", "bid": "127.20", "ask": "127.30", "open": "131.40", "high": "131.40", "low": "126.80", "close": "127.80", "average": "128.729", "volume": "85511", "turnover": "11002458.1", "trades": "702" }, { "date": "2022-10-06", "bid": "133.20", "ask": "133.30", "open": "127.90", "high": "133.70", "low": "127.80", "close": "133.30", "average": "132.2235", "volume": "236837", "turnover": "31315112.88", "trades": "1242" }, { "date": "2022-10-07", "bid": "128.70", "ask": "129.40", "open": "130.90", "high": "133.30", "low": "128.30", "close": "129.30", "average": "130.5212", "volume": "118027", "turnover": "15405361.45", "trades": "1043" }, { "date": "2022-10-10", "bid": "124.84", "ask": "125.10", "open": "129.98", "high": "129.98", "low": "124.28", "close": "124.54", "average": "125.5371", "volume": "102362", "turnover": "12850253.2", "trades": "973" }, { "date": "2022-10-11", "bid": "125.88", "ask": "126.12", "open": "125.00", "high": "129.26", "low": "123.76", "close": "126.10", "average": "126.0195", "volume": "67067", "turnover": "8451797.51", "trades": "577" }, { "date": "2022-10-12", "bid": "124.44", "ask": "124.74", "open": "126.10", "high": "128.68", "low": "124.42", "close": "125.64", "average": "126.1935", "volume": "80635", "turnover": "10175928.27", "trades": "860" }, { "date": "2022-10-13", "bid": "126.80", "ask": "127.40", "open": "124.00", "high": "127.80", "low": "121.10", "close": "127.80", "average": "125.7892", "volume": "90679", "turnover": "11405069.17", "trades": "650" }, { "date": "2022-10-14", "bid": "132.70", "ask": "132.90", "open": "129.20", "high": "134.00", "low": "129.10", "close": "132.40", "average": "131.9727", "volume": "147116", "turnover": "19413648.5", "trades": "886" }, { "date": "2022-10-17", "bid": "131.50", "ask": "131.80", "open": "131.00", "high": "133.90", "low": "130.40", "close": "132.30", "average": "132.2129", "volume": "135425", "turnover": "17904951.95", "trades": "823" }, { "date": "2022-10-18", "bid": "134.70", "ask": "135.10", "open": "135.00", "high": "136.20", "low": "132.30", "close": "135.00", "average": "134.689", "volume": "116147", "turnover": "15643553.8", "trades": "828" }, { "date": "2022-10-19", "bid": "128.80", "ask": "129.20", "open": "136.50", "high": "136.50", "low": "128.80", "close": "129.20", "average": "131.0641", "volume": "92654", "turnover": "12148663.15", "trades": "733" }, { "date": "2022-10-20", "bid": "131.00", "ask": "131.40", "open": "129.10", "high": "132.10", "low": "127.70", "close": "131.70", "average": "130.8112", "volume": "114266", "turnover": "14947267.1", "trades": "800" }, { "date": "2022-10-21", "bid": "133.80", "ask": "134.20", "open": "130.50", "high": "134.10", "low": "130.30", "close": "134.00", "average": "132.8969", "volume": "66163", "turnover": "8792824.8", "trades": "577" }, { "date": "2022-10-24", "bid": "137.80", "ask": "138.10", "open": "134.00", "high": "138.40", "low": "133.20", "close": "138.40", "average": "137.1261", "volume": "93516", "turnover": "12823491.45", "trades": "727" }, { "date": "2022-10-25", "bid": "144.70", "ask": "145.00", "open": "137.00", "high": "144.90", "low": "136.50", "close": "144.90", "average": "142.7363", "volume": "87077", "turnover": "12428773.5", "trades": "701" }, { "date": "2022-10-26", "bid": "144.90", "ask": "145.20", "open": "144.90", "high": "146.20", "low": "141.90", "close": "145.70", "average": "144.69", "volume": "95834", "turnover": "13866222.75", "trades": "1007" }, { "date": "2022-10-27", "bid": "147.20", "ask": "147.60", "open": "147.00", "high": "148.60", "low": "143.60", "close": "147.50", "average": "146.7647", "volume": "81872", "turnover": "12015860", "trades": "849" }, { "date": "2022-10-28", "bid": "147.70", "ask": "147.90", "open": "146.90", "high": "149.30", "low": "143.20", "close": "148.00", "average": "146.8998", "volume": "79139", "turnover": "11625436.1", "trades": "716" }, { "date": "2022-10-31", "bid": "146.60", "ask": "146.80", "open": "149.30", "high": "149.30", "low": "145.10", "close": "146.40", "average": "146.8525", "volume": "72986", "turnover": "10718179.4", "trades": "641" }, { "date": "2022-11-01", "bid": "147.80", "ask": "148.30", "open": "146.90", "high": "150.60", "low": "146.90", "close": "148.10", "average": "148.5662", "volume": "62000", "turnover": "9211199.1", "trades": "662" }, { "date": "2022-11-02", "bid": "149.00", "ask": "149.30", "open": "149.50", "high": "151.80", "low": "144.50", "close": "149.20", "average": "148.6483", "volume": "105265", "turnover": "15647210.35", "trades": "606" }, { "date": "2022-11-03", "bid": "145.20", "ask": "145.30", "open": "147.60", "high": "148.80", "low": "145.00", "close": "145.30", "average": "146.1631", "volume": "58419", "turnover": "8538704.6", "trades": "571" }, { "date": "2022-11-04", "bid": "140.00", "ask": "140.30", "open": "145.00", "high": "147.20", "low": "139.60", "close": "140.80", "average": "142.9157", "volume": "61886", "turnover": "8844790.19", "trades": "484" }, { "date": "2022-11-07", "bid": "142.50", "ask": "142.70", "open": "140.80", "high": "142.60", "low": "139.00", "close": "142.30", "average": "141.3958", "volume": "163107", "turnover": "23092133.5", "trades": "661" }, { "date": "2022-11-08", "bid": "147.90", "ask": "148.10", "open": "135.00", "high": "148.80", "low": "135.00", "close": "147.60", "average": "146.6519", "volume": "69715", "turnover": "10223835.3", "trades": "618" }, { "date": "2022-11-09", "bid": "147.90", "ask": "148.10", "open": "148.20", "high": "148.70", "low": "144.70", "close": "148.10", "average": "147.5673", "volume": "71637", "turnover": "10571147.69", "trades": "686" }, { "date": "2022-11-10", "bid": "158.30", "ask": "158.70", "open": "148.10", "high": "159.40", "low": "144.20", "close": "159.40", "average": "154.4443", "volume": "102438", "turnover": "15820173.05", "trades": "885" }, { "date": "2022-11-11", "bid": "163.30", "ask": "163.60", "open": "160.00", "high": "164.20", "low": "156.70", "close": "164.20", "average": "161.0393", "volume": "123143", "turnover": "19830765.45", "trades": "1091" }, { "date": "2022-11-14", "bid": "168.20", "ask": "168.60", "open": "164.70", "high": "169.70", "low": "163.20", "close": "168.10", "average": "167.128", "volume": "108891", "turnover": "18198740.2", "trades": "1185" }, { "date": "2022-11-15", "bid": "168.00", "ask": "168.30", "open": "170.00", "high": "173.30", "low": "165.50", "close": "168.00", "average": "169.2662", "volume": "134389", "turnover": "22748780.15", "trades": "1569" }, { "date": "2022-11-16", "bid": "164.20", "ask": "168.60", "open": "167.60", "high": "170.60", "low": "162.70", "close": "168.30", "average": "167.3389", "volume": "64264", "turnover": "10753189", "trades": "863" }, { "date": "2022-11-17", "bid": "167.30", "ask": "167.70", "open": "168.60", "high": "172.00", "low": "165.90", "close": "167.10", "average": "167.5994", "volume": "413571", "turnover": "69385289.87", "trades": "892" }, { "date": "2022-11-18", "bid": "169.50", "ask": "169.80", "open": "167.10", "high": "171.50", "low": "163.10", "close": "169.10", "average": "168.123", "volume": "79512", "turnover": "13373262.15", "trades": "829" }, { "date": "2022-11-21", "bid": "164.50", "ask": "164.90", "open": "169.10", "high": "170.00", "low": "158.10", "close": "165.30", "average": "164.5202", "volume": "163356", "turnover": "26888706.65", "trades": "1421" }, { "date": "2022-11-22", "bid": "168.60", "ask": "169.14", "open": "164.50", "high": "170.80", "low": "163.70", "close": "169.00", "average": "168.5698", "volume": "510657", "turnover": "86129709.52", "trades": "1240" }, { "date": "2022-11-23", "bid": "175.16", "ask": "175.40", "open": "169.86", "high": "175.50", "low": "168.24", "close": "175.50", "average": "172.087", "volume": "191201", "turnover": "32947519.1", "trades": "1182" }, { "date": "2022-11-24", "bid": "175.70", "ask": "176.20", "open": "174.50", "high": "176.20", "low": "168.42", "close": "175.62", "average": "172.9831", "volume": "70439", "turnover": "12184800.9", "trades": "862" }, { "date": "2022-11-25", "bid": "171.18", "ask": "171.56", "open": "176.20", "high": "177.00", "low": "170.72", "close": "171.50", "average": "172.7413", "volume": "81586", "turnover": "14098117.11", "trades": "1195" }, { "date": "2022-11-28", "bid": "169.86", "ask": "170.02", "open": "170.00", "high": "171.74", "low": "167.08", "close": "170.20", "average": "169.6962", "volume": "107403", "turnover": "18224771.6", "trades": "1423" }, { "date": "2022-11-29", "bid": "168.18", "ask": "168.54", "open": "171.58", "high": "172.08", "low": "168.14", "close": "168.92", "average": "169.8654", "volume": "105296", "turnover": "17885270.8", "trades": "1268" }, { "date": "2022-11-30", "bid": "170.54", "ask": "170.60", "open": "170.40", "high": "174.82", "low": "168.58", "close": "170.14", "average": "170.4924", "volume": "998462", "turnover": "170094105.24", "trades": "1551" }, { "date": "2022-12-01", "bid": "172.70", "ask": "173.06", "open": "174.92", "high": "175.48", "low": "169.80", "close": "172.82", "average": "172.7226", "volume": "183641", "turnover": "31716115.32", "trades": "1608" }, { "date": "2022-12-02", "bid": "174.94", "ask": "175.06", "open": "170.20", "high": "175.92", "low": "170.04", "close": "175.60", "average": "174.3269", "volume": "246236", "turnover": "42924894.27", "trades": "1862" }, { "date": "2022-12-05", "bid": "178.44", "ask": "179.06", "open": "175.60", "high": "180.00", "low": "174.66", "close": "178.96", "average": "178.2053", "volume": "167529", "turnover": "29866150.3", "trades": "1537" }, { "date": "2022-12-06", "bid": "171.02", "ask": "171.14", "open": "178.06", "high": "178.10", "low": "171.02", "close": "172.00", "average": "173.6564", "volume": "158790", "turnover": "27575809.15", "trades": "1618" }, { "date": "2022-12-07", "bid": "177.26", "ask": "177.50", "open": "173.42", "high": "178.38", "low": "170.22", "close": "177.02", "average": "175.3432", "volume": "119956", "turnover": "21033847.21", "trades": "1343" }, { "date": "2022-12-08", "bid": "176.20", "ask": "176.72", "open": "177.00", "high": "179.32", "low": "172.70", "close": "176.86", "average": "176.1048", "volume": "147094", "turnover": "25895525.29", "trades": "1214" }, { "date": "2022-12-09", "bid": "176.64", "ask": "177.02", "open": "177.10", "high": "179.12", "low": "173.50", "close": "177.02", "average": "176.9907", "volume": "312348", "turnover": "55271249.57", "trades": "1450" }, { "date": "2022-12-12", "bid": "175.56", "ask": "175.74", "open": "177.00", "high": "178.06", "low": "170.80", "close": "175.84", "average": "174.7024", "volume": "222566", "turnover": "38871410.74", "trades": "1636" }, { "date": "2022-12-13", "bid": "178.54", "ask": "178.64", "open": "175.46", "high": "180.94", "low": "170.40", "close": "179.26", "average": "177.4468", "volume": "256824", "turnover": "45573854.1", "trades": "1660" }, { "date": "2022-12-14", "bid": "176.60", "ask": "177.04", "open": "178.34", "high": "179.26", "low": "174.56", "close": "177.28", "average": "177.6053", "volume": "197480", "turnover": "35076119.38", "trades": "1595" }, { "date": "2022-12-15", "bid": "165.02", "ask": "165.46", "open": "174.60", "high": "175.28", "low": "164.96", "close": "165.50", "average": "167.7735", "volume": "190150", "turnover": "31903709.28", "trades": "1369" }, { "date": "2022-12-16", "bid": "141.52", "ask": "142.06", "open": "164.26", "high": "164.26", "low": "141.48", "close": "142.12", "average": "146.2797", "volume": "449469", "turnover": "65755613.96", "trades": "4446" }, { "date": "2022-12-19", "bid": "146.98", "ask": "147.32", "open": "142.34", "high": "147.96", "low": "141.46", "close": "147.04", "average": "145.882", "volume": "257233", "turnover": "37525307.7", "trades": "2516" }, { "date": "2022-12-20", "bid": "144.62", "ask": "144.96", "open": "143.42", "high": "148.12", "low": "142.22", "close": "145.58", "average": "145.6384", "volume": "222783", "turnover": "32446457.78", "trades": "1647" }, { "date": "2022-12-21", "bid": "149.20", "ask": "149.44", "open": "147.12", "high": "150.06", "low": "144.86", "close": "149.70", "average": "148.4684", "volume": "133561", "turnover": "19829662.05", "trades": "1309" }, { "date": "2022-12-22", "bid": "149.22", "ask": "149.52", "open": "149.70", "high": "152.82", "low": "148.80", "close": "149.60", "average": "150.4505", "volume": "105262", "turnover": "15836717.35", "trades": "1046" }, { "date": "2022-12-23", "bid": "150.12", "ask": "150.74", "open": "149.60", "high": "151.52", "low": "148.66", "close": "150.68", "average": "150.2923", "volume": "84107", "turnover": "12640637.52", "trades": "646" }, { "date": "2022-12-27", "bid": "151.66", "ask": "151.86", "open": "150.66", "high": "153.00", "low": "148.82", "close": "151.90", "average": "151.372", "volume": "56277", "turnover": "8518759.64", "trades": "627" }, { "date": "2022-12-28", "bid": "148.34", "ask": "148.56", "open": "153.48", "high": "153.48", "low": "148.02", "close": "148.54", "average": "149.1307", "volume": "78035", "turnover": "11637445.54", "trades": "566" }, { "date": "2022-12-29", "bid": "150.02", "ask": "150.22", "open": "148.02", "high": "150.84", "low": "147.08", "close": "150.66", "average": "149.9689", "volume": "66057", "turnover": "9906503.63", "trades": "518" }, { "date": "2022-12-30", "bid": "149.50", "ask": "149.64", "open": "150.08", "high": "152.32", "low": "148.80", "close": "148.80", "average": "150.0457", "volume": "61813", "turnover": "9274827.08", "trades": "665" }, { "date": "2023-01-02", "bid": "151.20", "ask": "151.38", "open": "150.06", "high": "153.06", "low": "150.06", "close": "151.30", "average": "151.6025", "volume": "40505", "turnover": "6140711.73", "trades": "539" }, { "date": "2023-01-03", "bid": "149.94", "ask": "150.20", "open": "152.04", "high": "154.02", "low": "149.70", "close": "150.02", "average": "151.1171", "volume": "96290", "turnover": "14551193.55", "trades": "1326" }, { "date": "2023-01-04", "bid": "147.26", "ask": "147.38", "open": "151.20", "high": "151.20", "low": "145.74", "close": "147.48", "average": "147.818", "volume": "80555", "turnover": "11907451.95", "trades": "956" }, { "date": "2023-01-05", "bid": "145.30", "ask": "146.16", "open": "147.56", "high": "148.00", "low": "143.80", "close": "145.58", "average": "146.0119", "volume": "52904", "turnover": "7724556.23", "trades": "578" }, { "date": "2023-01-09", "bid": "145.90", "ask": "146.00", "open": "145.60", "high": "149.04", "low": "143.64", "close": "146.30", "average": "146.2611", "volume": "109090", "turnover": "15954053.96", "trades": "1384" }, { "date": "2023-01-10", "bid": "145.48", "ask": "145.98", "open": "146.30", "high": "146.86", "low": "144.06", "close": "145.90", "average": "145.9625", "volume": "188285", "turnover": "27482545.45", "trades": "974" }, { "date": "2023-01-11", "bid": "145.28", "ask": "145.56", "open": "145.90", "high": "147.10", "low": "144.72", "close": "145.44", "average": "145.6281", "volume": "249990", "turnover": "36406182.09", "trades": "672" }, { "date": "2023-01-12", "bid": "148.42", "ask": "148.66", "open": "146.00", "high": "149.22", "low": "144.46", "close": "148.28", "average": "147.8218", "volume": "429362", "turnover": "63454916.31", "trades": "1250" }, { "date": "2023-01-13", "bid": "153.72", "ask": "153.98", "open": "148.28", "high": "155.00", "low": "148.00", "close": "153.68", "average": "152.1812", "volume": "297495", "turnover": "45273916.32", "trades": "979" }, { "date": "2023-01-16", "bid": "158.40", "ask": "159.22", "open": "153.96", "high": "159.18", "low": "153.56", "close": "158.80", "average": "157.6285", "volume": "90758", "turnover": "14305893.14", "trades": "831" }, { "date": "2023-01-17", "bid": "161.66", "ask": "161.98", "open": "159.22", "high": "162.90", "low": "157.90", "close": "162.10", "average": "161.2607", "volume": "76415", "turnover": "12322735.44", "trades": "794" }, { "date": "2023-01-18", "bid": "162.54", "ask": "162.94", "open": "162.12", "high": "169.00", "low": "161.78", "close": "163.08", "average": "164.4963", "volume": "143204", "turnover": "23556883.26", "trades": "1443" }, { "date": "2023-01-19", "bid": "159.10", "ask": "159.92", "open": "163.20", "high": "163.68", "low": "159.30", "close": "159.70", "average": "161.8177", "volume": "266284", "turnover": "43089474.32", "trades": "1113" }, { "date": "2023-01-20", "bid": "159.38", "ask": "159.46", "open": "162.10", "high": "164.98", "low": "158.68", "close": "160.04", "average": "161.2576", "volume": "91016", "turnover": "14677016.25", "trades": "897" }, { "date": "2023-01-23", "bid": "163.36", "ask": "164.18", "open": "160.66", "high": "164.74", "low": "160.66", "close": "163.74", "average": "163.1853", "volume": "42856", "turnover": "6993464.46", "trades": "552" }, { "date": "2023-01-24", "bid": "163.98", "ask": "164.80", "open": "163.74", "high": "166.64", "low": "163.30", "close": "164.50", "average": "164.9628", "volume": "54130", "turnover": "8929438.58", "trades": "595" }, { "date": "2023-01-25", "bid": "159.92", "ask": "160.50", "open": "164.50", "high": "164.50", "low": "157.56", "close": "159.72", "average": "159.9661", "volume": "92985", "turnover": "14874447.08", "trades": "882" }, { "date": "2023-01-26", "bid": "160.46", "ask": "160.72", "open": "159.72", "high": "164.20", "low": "159.56", "close": "161.02", "average": "161.518", "volume": "74112", "turnover": "11970295.14", "trades": "834" }, { "date": "2023-01-27", "bid": "153.30", "ask": "153.56", "open": "165.86", "high": "165.86", "low": "152.88", "close": "153.70", "average": "155.6585", "volume": "127538", "turnover": "19852593.48", "trades": "1184" }, { "date": "2023-01-30", "bid": "149.60", "ask": "149.94", "open": "153.36", "high": "153.36", "low": "149.50", "close": "150.04", "average": "150.6681", "volume": "73839", "turnover": "11125222.11", "trades": "771" }, { "date": "2023-01-31", "bid": "147.18", "ask": "147.30", "open": "149.94", "high": "150.04", "low": "147.00", "close": "147.44", "average": "148.0812", "volume": "118813", "turnover": "17594071.93", "trades": "922" }, { "date": "2023-02-01", "bid": "149.88", "ask": "150.14", "open": "147.44", "high": "152.16", "low": "147.00", "close": "149.90", "average": "149.909", "volume": "293827", "turnover": "43912912.23", "trades": "943" }, { "date": "2023-02-02", "bid": "160.88", "ask": "161.16", "open": "152.46", "high": "162.04", "low": "150.00", "close": "161.20", "average": "159.6164", "volume": "190740", "turnover": "30469435.59", "trades": "1736" }, { "date": "2023-02-03", "bid": "161.52", "ask": "162.00", "open": "160.38", "high": "162.64", "low": "158.38", "close": "161.92", "average": "160.8881", "volume": "118526", "turnover": "19072188.3", "trades": "1060" }, { "date": "2023-02-06", "bid": "159.52", "ask": "159.84", "open": "160.60", "high": "161.56", "low": "158.66", "close": "159.58", "average": "159.9274", "volume": "56649", "turnover": "9059939.26", "trades": "729" }, { "date": "2023-02-07", "bid": "160.74", "ask": "161.32", "open": "161.00", "high": "162.10", "low": "159.48", "close": "160.86", "average": "160.5407", "volume": "119215", "turnover": "19138831.29", "trades": "1302" }, { "date": "2023-02-08", "bid": "163.52", "ask": "164.08", "open": "163.20", "high": "168.80", "low": "163.20", "close": "163.64", "average": "165.5779", "volume": "125096", "turnover": "20712924.05", "trades": "1564" }, { "date": "2023-02-09", "bid": "153.00", "ask": "153.26", "open": "164.00", "high": "164.32", "low": "152.46", "close": "153.10", "average": "155.2774", "volume": "193087", "turnover": "29991612.72", "trades": "1706" }, { "date": "2023-02-10", "bid": "151.66", "ask": "152.00", "open": "151.54", "high": "152.94", "low": "149.50", "close": "151.70", "average": "151.5346", "volume": "85422", "turnover": "12944299.64", "trades": "1191" }, { "date": "2023-02-13", "bid": "152.60", "ask": "152.96", "open": "151.98", "high": "154.00", "low": "150.00", "close": "152.82", "average": "152.7147", "volume": "146799", "turnover": "22417806.2", "trades": "1446" }, { "date": "2023-02-14", "bid": "155.34", "ask": "155.60", "open": "152.82", "high": "157.68", "low": "152.82", "close": "155.36", "average": "155.6508", "volume": "76669", "turnover": "11933857.09", "trades": "748" }, { "date": "2023-02-15", "bid": "159.22", "ask": "159.56", "open": "157.88", "high": "159.50", "low": "154.66", "close": "159.16", "average": "158.7881", "volume": "212959", "turnover": "33815342", "trades": "549" }, { "date": "2023-02-16", "bid": "157.86", "ask": "158.12", "open": "159.34", "high": "163.66", "low": "157.28", "close": "158.48", "average": "160.3447", "volume": "94029", "turnover": "15077053.74", "trades": "707" }, { "date": "2023-02-17", "bid": "157.18", "ask": "157.70", "open": "157.02", "high": "158.88", "low": "154.72", "close": "157.26", "average": "157.023", "volume": "50728", "turnover": "7965500.81", "trades": "646" }, { "date": "2023-02-20", "bid": "153.58", "ask": "154.38", "open": "157.18", "high": "158.64", "low": "152.74", "close": "153.78", "average": "154.3634", "volume": "51324", "turnover": "7922543", "trades": "502" }, { "date": "2023-02-21", "bid": "153.22", "ask": "153.48", "open": "153.38", "high": "155.12", "low": "151.88", "close": "153.06", "average": "153.5713", "volume": "78622", "turnover": "12074080.58", "trades": "913" }, { "date": "2023-02-22", "bid": "147.42", "ask": "147.60", "open": "154.00", "high": "154.10", "low": "144.92", "close": "147.44", "average": "147.5788", "volume": "349883", "turnover": "51379624.52", "trades": "1599" }, { "date": "2023-02-23", "bid": "143.68", "ask": "143.90", "open": "148.32", "high": "148.32", "low": "142.72", "close": "143.90", "average": "143.8195", "volume": "334467", "turnover": "48112805.32", "trades": "1084" }, { "date": "2023-02-24", "bid": "142.52", "ask": "142.90", "open": "143.86", "high": "145.50", "low": "141.56", "close": "142.88", "average": "143.0266", "volume": "99450", "turnover": "14224106.75", "trades": "1070" }, { "date": "2023-02-27", "bid": "144.42", "ask": "144.58", "open": "142.88", "high": "145.16", "low": "142.88", "close": "144.22", "average": "144.1402", "volume": "112283", "turnover": "16184449.56", "trades": "1315" }, { "date": "2023-02-28", "bid": "143.38", "ask": "143.52", "open": "144.48", "high": "144.72", "low": "141.88", "close": "143.38", "average": "143.3352", "volume": "115125", "turnover": "16490457.9", "trades": "849" }, { "date": "2023-03-01", "bid": "141.40", "ask": "141.62", "open": "143.38", "high": "144.78", "low": "141.10", "close": "141.58", "average": "141.9737", "volume": "74462", "turnover": "10571642.53", "trades": "715" }, { "date": "2023-03-02", "bid": "142.70", "ask": "142.98", "open": "141.26", "high": "143.80", "low": "140.50", "close": "142.70", "average": "142.5344", "volume": "51217", "turnover": "7300315.17", "trades": "682" }, { "date": "2023-03-03", "bid": "147.24", "ask": "147.80", "open": "143.62", "high": "147.72", "low": "143.62", "close": "147.18", "average": "145.9895", "volume": "52440", "turnover": "7654499.28", "trades": "715" }, { "date": "2023-03-06", "bid": "146.20", "ask": "146.50", "open": "147.10", "high": "148.36", "low": "145.50", "close": "146.50", "average": "146.6645", "volume": "64967", "turnover": "9529195.02", "trades": "714" }, { "date": "2023-03-07", "bid": "146.64", "ask": "146.80", "open": "145.04", "high": "149.80", "low": "144.88", "close": "146.50", "average": "147.557", "volume": "93032", "turnover": "13727755.49", "trades": "629" }, { "date": "2023-03-08", "bid": "145.54", "ask": "145.92", "open": "146.42", "high": "147.30", "low": "144.48", "close": "145.74", "average": "145.6392", "volume": "55743", "turnover": "8118365.56", "trades": "575" }, { "date": "2023-03-09", "bid": "143.68", "ask": "144.38", "open": "145.70", "high": "145.70", "low": "138.88", "close": "143.72", "average": "142.4888", "volume": "73267", "turnover": "10439881.31", "trades": "616" }, { "date": "2023-03-10", "bid": "143.24", "ask": "143.50", "open": "145.56", "high": "154.24", "low": "140.42", "close": "143.26", "average": "145.9628", "volume": "268618", "turnover": "39185764.06", "trades": "1893" }, { "date": "2023-03-13", "bid": "141.94", "ask": "142.44", "open": "143.26", "high": "143.40", "low": "136.06", "close": "141.16", "average": "140.1777", "volume": "238869", "turnover": "33495241.24", "trades": "1925" }, { "date": "2023-03-14", "bid": "155.18", "ask": "155.58", "open": "142.92", "high": "159.28", "low": "142.42", "close": "155.50", "average": "153.4303", "volume": "302945", "turnover": "46485561.28", "trades": "2490" }, { "date": "2023-03-15", "bid": "152.42", "ask": "152.66", "open": "155.02", "high": "155.08", "low": "149.92", "close": "151.70", "average": "152.3188", "volume": "216109", "turnover": "32918604.59", "trades": "2132" }, { "date": "2023-03-16", "bid": "156.00", "ask": "156.36", "open": "154.82", "high": "156.76", "low": "148.54", "close": "156.50", "average": "154.0559", "volume": "208561", "turnover": "32128220.12", "trades": "1993" }, { "date": "2023-03-17", "bid": "154.84", "ask": "155.04", "open": "156.98", "high": "159.50", "low": "153.24", "close": "154.72", "average": "155.6979", "volume": "159013", "turnover": "24756983.9", "trades": "1466" }, { "date": "2023-03-20", "bid": "152.28", "ask": "152.56", "open": "152.96", "high": "153.92", "low": "149.44", "close": "152.92", "average": "152.0334", "volume": "188314", "turnover": "28628675.65", "trades": "1280" }, { "date": "2023-03-21", "bid": "160.52", "ask": "160.72", "open": "154.00", "high": "160.72", "low": "154.00", "close": "160.38", "average": "159.2248", "volume": "191934", "turnover": "30560711.39", "trades": "861" }, { "date": "2023-03-22", "bid": "158.10", "ask": "158.28", "open": "161.30", "high": "161.94", "low": "157.74", "close": "158.74", "average": "159.1977", "volume": "68747", "turnover": "10944853.45", "trades": "537" }, { "date": "2023-03-23", "bid": "164.16", "ask": "164.50", "open": "158.74", "high": "164.50", "low": "156.96", "close": "164.28", "average": "160.7435", "volume": "266774", "turnover": "42880822.47", "trades": "1240" }, { "date": "2023-03-24", "bid": "164.70", "ask": "165.00", "open": "164.28", "high": "166.44", "low": "162.20", "close": "165.32", "average": "164.9366", "volume": "106412", "turnover": "17548909.11", "trades": "991" }, { "date": "2023-03-27", "bid": "172.00", "ask": "172.20", "open": "165.32", "high": "172.90", "low": "165.32", "close": "172.44", "average": "171.3186", "volume": "132822", "turnover": "22755718.17", "trades": "1610" }, { "date": "2023-03-28", "bid": "167.60", "ask": "168.44", "open": "172.80", "high": "174.36", "low": "165.32", "close": "167.32", "average": "169.4313", "volume": "148266", "turnover": "25121050.22", "trades": "1144" }, { "date": "2023-03-29", "bid": "169.26", "ask": "169.76", "open": "169.14", "high": "170.60", "low": "166.92", "close": "169.76", "average": "169.2413", "volume": "117095", "turnover": "19816454.04", "trades": "715" }, { "date": "2023-03-30", "bid": "173.02", "ask": "174.24", "open": "169.88", "high": "175.30", "low": "169.76", "close": "173.88", "average": "173.2657", "volume": "163691", "turnover": "28359880.14", "trades": "1105" }, { "date": "2023-03-31", "bid": "162.22", "ask": "162.40", "open": "169.00", "high": "169.00", "low": "155.10", "close": "162.14", "average": "160.3799", "volume": "349752", "turnover": "56093347.21", "trades": "2434" }, { "date": "2023-04-03", "bid": "160.00", "ask": "160.80", "open": "162.10", "high": "164.70", "low": "159.40", "close": "160.40", "average": "160.9824", "volume": "156105", "turnover": "25130177.85", "trades": "786" }, { "date": "2023-04-04", "bid": "167.20", "ask": "167.50", "open": "160.90", "high": "168.50", "low": "160.40", "close": "167.80", "average": "166.8167", "volume": "164783", "turnover": "27487373.35", "trades": "975" }, { "date": "2023-04-05", "bid": "166.00", "ask": "166.30", "open": "167.00", "high": "170.40", "low": "164.50", "close": "166.60", "average": "166.8905", "volume": "112343", "turnover": "18748835.2", "trades": "843" }, { "date": "2023-04-06", "bid": "166.90", "ask": "167.20", "open": "164.50", "high": "168.80", "low": "164.50", "close": "167.20", "average": "167.4642", "volume": "23480", "turnover": "3932058.8", "trades": "237" }, { "date": "2023-04-11", "bid": "172.00", "ask": "172.20", "open": "168.70", "high": "172.40", "low": "168.70", "close": "171.90", "average": "171.3432", "volume": "118553", "turnover": "20312657.95", "trades": "729" }, { "date": "2023-04-12", "bid": "171.60", "ask": "172.10", "open": "171.90", "high": "174.70", "low": "170.00", "close": "171.70", "average": "171.83", "volume": "90187", "turnover": "15497765.4", "trades": "568" }, { "date": "2023-04-13", "bid": "174.30", "ask": "174.60", "open": "171.70", "high": "174.70", "low": "170.90", "close": "174.40", "average": "173.416", "volume": "78464", "turnover": "13606922", "trades": "548" }, { "date": "2023-04-14", "bid": "173.70", "ask": "174.10", "open": "175.00", "high": "177.00", "low": "173.30", "close": "174.20", "average": "175.3358", "volume": "83961", "turnover": "14723316.35", "trades": "740" }, { "date": "2023-04-17", "bid": "173.30", "ask": "173.70", "open": "176.00", "high": "177.00", "low": "171.50", "close": "174.20", "average": "174.4467", "volume": "87579", "turnover": "15281617.75", "trades": "721" }, { "date": "2023-04-18", "bid": "170.80", "ask": "171.10", "open": "173.90", "high": "175.40", "low": "169.10", "close": "171.30", "average": "171.5863", "volume": "53666", "turnover": "9208423.1", "trades": "617" }, { "date": "2023-04-19", "bid": "172.10", "ask": "172.40", "open": "171.30", "high": "173.40", "low": "169.40", "close": "172.40", "average": "171.7129", "volume": "72387", "turnover": "12430510.2", "trades": "538" }, { "date": "2023-04-20", "bid": "168.60", "ask": "169.00", "open": "172.40", "high": "173.00", "low": "167.50", "close": "168.70", "average": "168.9021", "volume": "53447", "turnover": "9026843.19", "trades": "576" }, { "date": "2023-04-21", "bid": "167.80", "ask": "168.00", "open": "168.70", "high": "169.20", "low": "165.80", "close": "167.90", "average": "167.5947", "volume": "86662", "turnover": "14522204.8", "trades": "684" }, { "date": "2023-04-24", "bid": "166.60", "ask": "167.20", "open": "168.20", "high": "168.40", "low": "166.00", "close": "167.00", "average": "167.3472", "volume": "100288", "turnover": "16784065.1", "trades": "1044" }, { "date": "2023-04-25", "bid": "162.10", "ask": "162.60", "open": "167.00", "high": "167.00", "low": "161.60", "close": "163.00", "average": "164.3862", "volume": "196247", "turnover": "32262960.8", "trades": "956" }, { "date": "2023-04-26", "bid": "163.00", "ask": "163.20", "open": "162.50", "high": "163.50", "low": "159.40", "close": "163.30", "average": "162.5667", "volume": "95934", "turnover": "15596517.95", "trades": "745" }, { "date": "2023-04-27", "bid": "163.10", "ask": "163.30", "open": "163.40", "high": "164.40", "low": "161.70", "close": "163.30", "average": "163.1306", "volume": "77550", "turnover": "12653101.55", "trades": "655" }, { "date": "2023-04-28", "bid": "161.60", "ask": "161.80", "open": "163.30", "high": "164.50", "low": "159.30", "close": "161.70", "average": "161.5866", "volume": "92112", "turnover": "14884139.85", "trades": "729" }, { "date": "2023-05-02", "bid": "161.90", "ask": "162.10", "open": "162.20", "high": "163.30", "low": "161.20", "close": "162.00", "average": "162.0623", "volume": "96718", "turnover": "15674977.85", "trades": "631" }, { "date": "2023-05-03", "bid": "163.30", "ask": "163.50", "open": "162.20", "high": "165.60", "low": "161.40", "close": "163.10", "average": "163.3959", "volume": "192360", "turnover": "31432439.7", "trades": "1441" }, { "date": "2023-05-04", "bid": "166.80", "ask": "167.60", "open": "164.00", "high": "167.00", "low": "159.90", "close": "166.80", "average": "165.5189", "volume": "380141", "turnover": "62834568.8", "trades": "1206" }, { "date": "2023-05-05", "bid": "175.00", "ask": "175.40", "open": "167.80", "high": "176.30", "low": "166.50", "close": "174.90", "average": "173.0923", "volume": "135512", "turnover": "23455154.95", "trades": "1071" }, { "date": "2023-05-08", "bid": "175.20", "ask": "175.70", "open": "175.10", "high": "176.90", "low": "171.80", "close": "175.70", "average": "174.7272", "volume": "80215", "turnover": "14015435.9", "trades": "651" }, { "date": "2023-05-09", "bid": "174.60", "ask": "175.00", "open": "175.20", "high": "175.70", "low": "172.40", "close": "174.90", "average": "174.3678", "volume": "73425", "turnover": "12801211.45", "trades": "758" }, { "date": "2023-05-10", "bid": "178.20", "ask": "178.50", "open": "174.90", "high": "180.90", "low": "174.90", "close": "178.20", "average": "177.546", "volume": "98972", "turnover": "17572876.2", "trades": "880" }, { "date": "2023-05-11", "bid": "183.50", "ask": "184.00", "open": "179.80", "high": "184.30", "low": "179.80", "close": "183.10", "average": "182.1773", "volume": "135417", "turnover": "24675960.75", "trades": "1102" }, { "date": "2023-05-12", "bid": "173.80", "ask": "174.50", "open": "183.10", "high": "183.10", "low": "172.70", "close": "174.40", "average": "176.3595", "volume": "91762", "turnover": "16183767.05", "trades": "808" }, { "date": "2023-05-15", "bid": "171.70", "ask": "171.90", "open": "174.40", "high": "176.00", "low": "170.10", "close": "172.10", "average": "172.0167", "volume": "81136", "turnover": "13956750.6", "trades": "647" }, { "date": "2023-05-16", "bid": "172.40", "ask": "172.70", "open": "170.60", "high": "174.70", "low": "169.70", "close": "172.40", "average": "172.438", "volume": "81602", "turnover": "14071579.3", "trades": "608" }, { "date": "2023-05-17", "bid": "171.70", "ask": "172.00", "open": "170.00", "high": "173.70", "low": "170.00", "close": "172.30", "average": "172.4679", "volume": "18684", "turnover": "3222412.95", "trades": "223" }, { "date": "2023-05-19", "bid": "174.30", "ask": "174.60", "open": "173.00", "high": "175.00", "low": "171.80", "close": "174.70", "average": "174.2597", "volume": "71277", "turnover": "12420524.15", "trades": "676" }, { "date": "2023-05-22", "bid": "173.60", "ask": "173.90", "open": "174.00", "high": "174.80", "low": "171.90", "close": "174.20", "average": "173.6101", "volume": "67513", "turnover": "11721244.5", "trades": "654" }, { "date": "2023-05-23", "bid": "171.30", "ask": "171.50", "open": "174.20", "high": "175.30", "low": "171.00", "close": "171.60", "average": "172.6734", "volume": "43914", "turnover": "7590730.45", "trades": "435" }, { "date": "2023-05-24", "bid": "165.70", "ask": "166.20", "open": "171.40", "high": "171.40", "low": "163.20", "close": "165.80", "average": "164.6638", "volume": "134362", "turnover": "22124491.65", "trades": "601" }, { "date": "2023-05-25", "bid": "166.40", "ask": "166.60", "open": "165.50", "high": "167.80", "low": "165.00", "close": "166.10", "average": "166.2962", "volume": "63350", "turnover": "10536632.19", "trades": "543" }, { "date": "2023-05-26", "bid": "172.60", "ask": "173.70", "open": "166.70", "high": "173.40", "low": "166.10", "close": "173.20", "average": "170.9334", "volume": "92450", "turnover": "15801663.7", "trades": "491" }, { "date": "2023-05-29", "bid": "172.70", "ask": "173.30", "open": "173.20", "high": "174.60", "low": "171.70", "close": "172.90", "average": "172.9885", "volume": "21268", "turnover": "3679057.7", "trades": "281" }, { "date": "2023-05-30", "bid": "172.90", "ask": "173.30", "open": "174.60", "high": "174.60", "low": "169.50", "close": "172.90", "average": "171.6503", "volume": "112309", "turnover": "19276430.3", "trades": "657" }, { "date": "2023-05-31", "bid": "180.20", "ask": "180.50", "open": "171.00", "high": "184.00", "low": "171.00", "close": "184.00", "average": "183.1643", "volume": "620607", "turnover": "113669958.9", "trades": "1135" }, { "date": "2023-06-01", "bid": "181.30", "ask": "181.70", "open": "183.80", "high": "184.20", "low": "175.40", "close": "182.30", "average": "181.0824", "volume": "156200", "turnover": "28186855.9", "trades": "882" }, { "date": "2023-06-02", "bid": "195.60", "ask": "197.50", "open": "191.80", "high": "205.80", "low": "189.30", "close": "197.20", "average": "196.8634", "volume": "441744", "turnover": "86964371.75", "trades": "3012" }, { "date": "2023-06-05", "bid": "204.80", "ask": "205.20", "open": "198.60", "high": "207.80", "low": "194.40", "close": "205.80", "average": "204.2282", "volume": "297646", "turnover": "60790449.3", "trades": "1915" }, { "date": "2023-06-07", "bid": "186.30", "ask": "186.70", "open": "200.40", "high": "201.60", "low": "180.30", "close": "186.70", "average": "188.7815", "volume": "414001", "turnover": "78394688.34", "trades": "3495" }, { "date": "2023-06-08", "bid": "184.40", "ask": "185.10", "open": "186.10", "high": "187.50", "low": "180.50", "close": "185.40", "average": "184.8574", "volume": "144637", "turnover": "26736606.5", "trades": "1069" }, { "date": "2023-06-09", "bid": "188.90", "ask": "189.30", "open": "185.50", "high": "190.10", "low": "184.10", "close": "189.70", "average": "188.6795", "volume": "116414", "turnover": "21964931.9", "trades": "798" }, { "date": "2023-06-12", "bid": "193.80", "ask": "194.10", "open": "191.20", "high": "194.10", "low": "190.10", "close": "193.80", "average": "193.1591", "volume": "212066", "turnover": "40961914.75", "trades": "1075" }, { "date": "2023-06-13", "bid": "194.80", "ask": "195.00", "open": "195.40", "high": "197.00", "low": "192.60", "close": "195.30", "average": "195.1277", "volume": "132206", "turnover": "25795064.45", "trades": "823" }, { "date": "2023-06-14", "bid": "192.10", "ask": "192.40", "open": "195.50", "high": "195.50", "low": "190.80", "close": "192.50", "average": "192.3922", "volume": "113800", "turnover": "21895113.8", "trades": "755" }, { "date": "2023-06-15", "bid": "191.40", "ask": "191.80", "open": "192.90", "high": "193.00", "low": "187.00", "close": "191.60", "average": "190.6306", "volume": "127875", "turnover": "24376876.4", "trades": "747" }, { "date": "2023-06-16", "bid": "188.20", "ask": "188.70", "open": "191.60", "high": "193.10", "low": "188.40", "close": "189.50", "average": "189.9246", "volume": "170996", "turnover": "32479835.25", "trades": "1039" }, { "date": "2023-06-19", "bid": "186.40", "ask": "186.70", "open": "188.20", "high": "189.80", "low": "185.30", "close": "186.60", "average": "187.1767", "volume": "117690", "turnover": "22028645.05", "trades": "507" }, { "date": "2023-06-20", "bid": "182.80", "ask": "183.10", "open": "186.60", "high": "186.60", "low": "182.30", "close": "183.10", "average": "183.6055", "volume": "77584", "turnover": "14247880.6", "trades": "702" }, { "date": "2023-06-21", "bid": "180.80", "ask": "181.20", "open": "183.30", "high": "184.00", "low": "180.70", "close": "181.30", "average": "182.1631", "volume": "109565", "turnover": "19959478.64", "trades": "838" }, { "date": "2023-06-22", "bid": "180.70", "ask": "180.80", "open": "180.00", "high": "180.90", "low": "178.00", "close": "180.90", "average": "179.5232", "volume": "120547", "turnover": "21640558.35", "trades": "1026" }, { "date": "2023-06-26", "bid": "178.40", "ask": "178.70", "open": "180.30", "high": "180.70", "low": "175.20", "close": "178.60", "average": "178.0919", "volume": "104472", "turnover": "18605619.5", "trades": "848" }, { "date": "2023-06-27", "bid": "173.10", "ask": "173.40", "open": "178.70", "high": "178.80", "low": "170.10", "close": "173.60", "average": "173.9808", "volume": "141291", "turnover": "24563942.85", "trades": "1050" }, { "date": "2023-06-28", "bid": "178.30", "ask": "178.60", "open": "174.80", "high": "180.10", "low": "174.80", "close": "179.00", "average": "178.0305", "volume": "92238", "turnover": "16421174.1", "trades": "688" }, { "date": "2023-06-29", "bid": "180.40", "ask": "180.70", "open": "179.00", "high": "183.00", "low": "178.80", "close": "181.00", "average": "180.8461", "volume": "104800", "turnover": "18952670.89", "trades": "856" }, { "date": "2023-06-30", "bid": "180.90", "ask": "181.10", "open": "181.60", "high": "181.60", "low": "177.20", "close": "180.90", "average": "180.1349", "volume": "102756", "turnover": "18509946.39", "trades": "708" }, { "date": "2023-07-03", "bid": "174.70", "ask": "175.20", "open": "180.80", "high": "181.00", "low": "171.20", "close": "174.80", "average": "174.8823", "volume": "86409", "turnover": "15112915.3", "trades": "1003" }, { "date": "2023-07-04", "bid": "181.40", "ask": "181.70", "open": "174.80", "high": "181.80", "low": "173.20", "close": "181.30", "average": "179.7194", "volume": "189000", "turnover": "33966975.79", "trades": "1241" }, { "date": "2023-07-05", "bid": "176.80", "ask": "177.30", "open": "178.90", "high": "183.10", "low": "176.80", "close": "177.50", "average": "180.4585", "volume": "196926", "turnover": "35536969.9", "trades": "903" }, { "date": "2023-07-06", "bid": "177.10", "ask": "177.40", "open": "177.00", "high": "182.60", "low": "173.80", "close": "176.70", "average": "178.7662", "volume": "161427", "turnover": "28855426.85", "trades": "1368" }, { "date": "2023-07-07", "bid": "180.70", "ask": "181.00", "open": "177.00", "high": "182.50", "low": "177.00", "close": "180.50", "average": "180.3092", "volume": "154030", "turnover": "27793844.17", "trades": "1056" }, { "date": "2023-07-10", "bid": "173.50", "ask": "173.90", "open": "179.70", "high": "180.00", "low": "169.20", "close": "174.20", "average": "173.6407", "volume": "117060", "turnover": "20326384.89", "trades": "836" }, { "date": "2023-07-11", "bid": "170.40", "ask": "170.70", "open": "175.00", "high": "176.00", "low": "170.20", "close": "171.00", "average": "172.2399", "volume": "129143", "turnover": "22243576", "trades": "843" }, { "date": "2023-07-12", "bid": "165.70", "ask": "166.00", "open": "169.70", "high": "169.70", "low": "164.80", "close": "166.00", "average": "166.2725", "volume": "190071", "turnover": "31606463.2", "trades": "1387" }, { "date": "2023-07-13", "bid": "165.30", "ask": "165.70", "open": "166.00", "high": "169.00", "low": "165.10", "close": "165.50", "average": "167.0146", "volume": "160802", "turnover": "26856158.35", "trades": "822" }, { "date": "2023-07-14", "bid": "167.00", "ask": "167.20", "open": "165.50", "high": "167.80", "low": "164.30", "close": "167.40", "average": "166.2464", "volume": "389884", "turnover": "64821470.6", "trades": "1496" }, { "date": "2023-07-17", "bid": "164.70", "ask": "165.00", "open": "165.30", "high": "167.40", "low": "162.80", "close": "165.10", "average": "164.7209", "volume": "68718", "turnover": "11318448.15", "trades": "624" }, { "date": "2023-07-18", "bid": "163.70", "ask": "164.00", "open": "165.10", "high": "166.60", "low": "163.20", "close": "164.10", "average": "164.6183", "volume": "57594", "turnover": "9481027.4", "trades": "421" }, { "date": "2023-07-19", "bid": "167.30", "ask": "167.60", "open": "167.10", "high": "169.40", "low": "165.00", "close": "167.80", "average": "167.7489", "volume": "71913", "turnover": "12063061.85", "trades": "664" }, { "date": "2023-07-20", "bid": "169.60", "ask": "170.00", "open": "167.80", "high": "170.20", "low": "163.70", "close": "169.60", "average": "167.7205", "volume": "62205", "turnover": "10438849.75", "trades": "562" }, { "date": "2023-07-21", "bid": "172.60", "ask": "172.90", "open": "169.60", "high": "173.00", "low": "167.00", "close": "172.70", "average": "171.2564", "volume": "55571", "turnover": "9516888", "trades": "561" }, { "date": "2023-07-24", "bid": "168.10", "ask": "168.90", "open": "171.50", "high": "172.30", "low": "168.10", "close": "168.50", "average": "169.5879", "volume": "43243", "turnover": "7333490.8", "trades": "452" }, { "date": "2023-07-25", "bid": "170.20", "ask": "171.00", "open": "169.00", "high": "170.40", "low": "165.80", "close": "170.20", "average": "168.4871", "volume": "49632", "turnover": "8361852.25", "trades": "465" }, { "date": "2023-07-26", "bid": "167.10", "ask": "167.60", "open": "170.20", "high": "171.00", "low": "165.90", "close": "167.80", "average": "168.195", "volume": "48180", "turnover": "8102966.45", "trades": "499" }, { "date": "2023-07-27", "bid": "168.40", "ask": "169.10", "open": "167.80", "high": "171.10", "low": "167.60", "close": "168.90", "average": "168.8927", "volume": "34577", "turnover": "5839801.7", "trades": "388" }, { "date": "2023-07-28", "bid": "169.20", "ask": "169.60", "open": "168.90", "high": "169.70", "low": "166.00", "close": "169.00", "average": "168.7448", "volume": "53555", "turnover": "9036261.8", "trades": "432" }, { "date": "2023-07-31", "bid": "168.90", "ask": "169.20", "open": "168.40", "high": "170.80", "low": "164.90", "close": "168.60", "average": "168.7821", "volume": "59172", "turnover": "9986783.4", "trades": "498" }, { "date": "2023-08-01", "bid": "165.70", "ask": "166.30", "open": "169.20", "high": "169.20", "low": "165.70", "close": "165.70", "average": "166.4874", "volume": "29013", "turnover": "4830299.59", "trades": "378" }, { "date": "2023-08-02", "bid": "163.50", "ask": "163.80", "open": "166.90", "high": "166.90", "low": "161.00", "close": "163.10", "average": "162.879", "volume": "59364", "turnover": "9669187.4", "trades": "537" }, { "date": "2023-08-03", "bid": "161.90", "ask": "162.30", "open": "163.10", "high": "163.10", "low": "159.90", "close": "162.20", "average": "161.8565", "volume": "52544", "turnover": "8504588.4", "trades": "421" }, { "date": "2023-08-04", "bid": "162.20", "ask": "162.50", "open": "162.50", "high": "164.50", "low": "159.90", "close": "162.60", "average": "162.2939", "volume": "57694", "turnover": "9363386.19", "trades": "448" }, { "date": "2023-08-07", "bid": "163.70", "ask": "163.90", "open": "163.00", "high": "164.90", "low": "163.00", "close": "164.00", "average": "164.1736", "volume": "57322", "turnover": "9410757.3", "trades": "400" }, { "date": "2023-08-08", "bid": "161.50", "ask": "162.30", "open": "163.80", "high": "165.10", "low": "160.50", "close": "162.40", "average": "162.5954", "volume": "68332", "turnover": "11110332.1", "trades": "521" }, { "date": "2023-08-09", "bid": "162.20", "ask": "162.50", "open": "162.40", "high": "165.80", "low": "162.20", "close": "162.50", "average": "163.2601", "volume": "41107", "turnover": "6711151.6", "trades": "369" }, { "date": "2023-08-10", "bid": "163.40", "ask": "163.70", "open": "162.50", "high": "164.40", "low": "160.70", "close": "163.70", "average": "163.2212", "volume": "42085", "turnover": "6869166.3", "trades": "398" }, { "date": "2023-08-11", "bid": "160.80", "ask": "161.20", "open": "163.00", "high": "164.20", "low": "160.70", "close": "161.10", "average": "162.1872", "volume": "44879", "turnover": "7278800.15", "trades": "424" }, { "date": "2023-08-14", "bid": "160.50", "ask": "160.80", "open": "161.10", "high": "161.30", "low": "157.50", "close": "160.50", "average": "159.9774", "volume": "32591", "turnover": "5213823.2", "trades": "364" }, { "date": "2023-08-15", "bid": "159.60", "ask": "159.90", "open": "160.50", "high": "160.80", "low": "158.00", "close": "159.90", "average": "159.0639", "volume": "46811", "turnover": "7446364.75", "trades": "299" }, { "date": "2023-08-16", "bid": "169.20", "ask": "169.70", "open": "169.40", "high": "175.70", "low": "167.50", "close": "169.90", "average": "170.9742", "volume": "207875", "turnover": "35528850.65", "trades": "1453" }, { "date": "2023-08-17", "bid": "162.70", "ask": "163.20", "open": "168.60", "high": "168.60", "low": "162.20", "close": "163.40", "average": "165.5501", "volume": "599035", "turnover": "99168638.1", "trades": "789" }, { "date": "2023-08-18", "bid": "163.60", "ask": "164.30", "open": "163.40", "high": "165.20", "low": "159.70", "close": "164.60", "average": "163.587", "volume": "86055", "turnover": "14077192.6", "trades": "624" }, { "date": "2023-08-21", "bid": "167.60", "ask": "168.20", "open": "164.60", "high": "170.00", "low": "163.60", "close": "168.30", "average": "168.0049", "volume": "82946", "turnover": "13935329.9", "trades": "829" }, { "date": "2023-08-22", "bid": "172.30", "ask": "172.90", "open": "168.30", "high": "174.60", "low": "168.30", "close": "172.80", "average": "172.551", "volume": "90941", "turnover": "15692008.2", "trades": "776" }, { "date": "2023-08-23", "bid": "172.80", "ask": "173.00", "open": "172.80", "high": "173.50", "low": "170.30", "close": "173.10", "average": "172.6762", "volume": "68647", "turnover": "11852376.53", "trades": "634" }, { "date": "2023-08-24", "bid": "168.90", "ask": "169.30", "open": "174.40", "high": "174.90", "low": "168.30", "close": "169.10", "average": "170.5422", "volume": "57689", "turnover": "9838406.8", "trades": "596" }, { "date": "2023-08-25", "bid": "168.10", "ask": "168.60", "open": "168.20", "high": "170.60", "low": "165.40", "close": "168.10", "average": "169.1217", "volume": "76420", "turnover": "12924547.7", "trades": "796" }, { "date": "2023-08-28", "bid": "171.40", "ask": "171.80", "open": "170.60", "high": "171.90", "low": "168.80", "close": "171.10", "average": "170.5156", "volume": "43539", "turnover": "7424078.1", "trades": "461" }, { "date": "2023-08-29", "bid": "171.70", "ask": "172.00", "open": "171.20", "high": "172.40", "low": "170.20", "close": "171.50", "average": "171.4608", "volume": "96005", "turnover": "16461417.3", "trades": "685" }, { "date": "2023-08-30", "bid": "170.00", "ask": "170.80", "open": "171.50", "high": "171.80", "low": "167.80", "close": "170.20", "average": "170.0908", "volume": "70943", "turnover": "12067715.5", "trades": "685" }, { "date": "2023-08-31", "bid": "171.20", "ask": "171.40", "open": "170.20", "high": "173.00", "low": "166.00", "close": "171.00", "average": "170.1124", "volume": "85804", "turnover": "14596312.2", "trades": "773" }, { "date": "2023-09-01", "bid": "169.70", "ask": "169.90", "open": "171.40", "high": "173.30", "low": "167.60", "close": "169.40", "average": "170.1884", "volume": "74294", "turnover": "12643966.05", "trades": "708" }, { "date": "2023-09-04", "bid": "173.90", "ask": "174.50", "open": "169.40", "high": "176.90", "low": "169.40", "close": "173.80", "average": "174.743", "volume": "122786", "turnover": "21461098.89", "trades": "1012" }, { "date": "2023-09-05", "bid": "152.30", "ask": "152.80", "open": "177.00", "high": "177.00", "low": "141.50", "close": "151.70", "average": "151.1886", "volume": "872596", "turnover": "131795073.3", "trades": "6000" }, { "date": "2023-09-06", "bid": "155.80", "ask": "156.40", "open": "151.20", "high": "157.70", "low": "147.40", "close": "156.00", "average": "153.5302", "volume": "280032", "turnover": "42999444.45", "trades": "2089" }, { "date": "2023-09-07", "bid": "159.80", "ask": "160.20", "open": "154.00", "high": "161.10", "low": "153.00", "close": "159.80", "average": "158.3921", "volume": "150321", "turnover": "23817326.83", "trades": "1161" }, { "date": "2023-09-08", "bid": "164.00", "ask": "164.20", "open": "159.60", "high": "165.00", "low": "158.70", "close": "164.20", "average": "163.5736", "volume": "160263", "turnover": "26221059.75", "trades": "848" }, { "date": "2023-09-11", "bid": "164.00", "ask": "164.40", "open": "162.40", "high": "166.70", "low": "161.20", "close": "164.40", "average": "164.019", "volume": "228676", "turnover": "37487381.6", "trades": "753" }, { "date": "2023-09-12", "bid": "162.70", "ask": "163.10", "open": "164.50", "high": "166.90", "low": "162.30", "close": "162.70", "average": "163.3723", "volume": "112617", "turnover": "18390645.39", "trades": "748" }, { "date": "2023-09-13", "bid": "156.60", "ask": "156.80", "open": "162.50", "high": "162.50", "low": "154.40", "close": "156.90", "average": "157.3001", "volume": "163020", "turnover": "25629822.65", "trades": "919" }, { "date": "2023-09-14", "bid": "155.90", "ask": "156.20", "open": "156.90", "high": "159.30", "low": "152.60", "close": "156.00", "average": "155.3714", "volume": "180532", "turnover": "28055519.55", "trades": "1127" }, { "date": "2023-09-15", "bid": "155.70", "ask": "156.30", "open": "153.00", "high": "159.30", "low": "153.00", "close": "154.50", "average": "154.7143", "volume": "890067", "turnover": "137715638.35", "trades": "1822" }, { "date": "2023-09-18", "bid": "142.00", "ask": "142.30", "open": "151.30", "high": "152.20", "low": "141.90", "close": "142.00", "average": "144.2525", "volume": "221023", "turnover": "31889718.2", "trades": "1555" }, { "date": "2023-09-19", "bid": "138.00", "ask": "138.20", "open": "140.40", "high": "143.90", "low": "137.80", "close": "138.80", "average": "140.7811", "volume": "212660", "turnover": "29902859.35", "trades": "1361" }, { "date": "2023-09-20", "bid": "139.90", "ask": "140.30", "open": "138.80", "high": "143.10", "low": "138.80", "close": "140.00", "average": "140.7544", "volume": "108893", "turnover": "15323707.9", "trades": "718" }, { "date": "2023-09-21", "bid": "136.20", "ask": "136.70", "open": "138.00", "high": "139.70", "low": "134.50", "close": "137.10", "average": "137.1293", "volume": "205973", "turnover": "28235597.11", "trades": "1309" }, { "date": "2023-09-22", "bid": "135.00", "ask": "135.50", "open": "135.20", "high": "137.90", "low": "134.30", "close": "135.50", "average": "135.9499", "volume": "113328", "turnover": "15402264.4", "trades": "727" }, { "date": "2023-09-25", "bid": "133.80", "ask": "133.90", "open": "135.00", "high": "135.90", "low": "132.00", "close": "133.90", "average": "133.8562", "volume": "92046", "turnover": "12320917.85", "trades": "726" }, { "date": "2023-09-26", "bid": "130.50", "ask": "130.80", "open": "133.10", "high": "133.10", "low": "128.70", "close": "130.80", "average": "130.5645", "volume": "141259", "turnover": "18438864.11", "trades": "977" }, { "date": "2023-09-27", "bid": "128.80", "ask": "129.10", "open": "131.10", "high": "134.20", "low": "128.60", "close": "129.50", "average": "130.3697", "volume": "124316", "turnover": "16206950.15", "trades": "637" }, { "date": "2023-09-28", "bid": "127.20", "ask": "127.50", "open": "129.40", "high": "130.60", "low": "127.30", "close": "127.50", "average": "128.2918", "volume": "123992", "turnover": "15905370.3", "trades": "897" }, { "date": "2023-09-29", "bid": "129.30", "ask": "129.50", "open": "127.50", "high": "130.60", "low": "127.50", "close": "129.40", "average": "129.4702", "volume": "161897", "turnover": "20960881.75", "trades": "683" }, { "date": "2023-10-02", "bid": "129.60", "ask": "129.90", "open": "129.00", "high": "131.10", "low": "128.50", "close": "130.30", "average": "129.975", "volume": "178123", "turnover": "23149280.95", "trades": "851" }, { "date": "2023-10-03", "bid": "125.70", "ask": "126.00", "open": "129.90", "high": "132.30", "low": "125.70", "close": "126.10", "average": "127.5037", "volume": "98222", "turnover": "12526234.8", "trades": "711" }, { "date": "2023-10-04", "bid": "126.10", "ask": "126.50", "open": "127.00", "high": "128.10", "low": "125.00", "close": "126.30", "average": "126.6684", "volume": "121124", "turnover": "15341016.41", "trades": "773" }, { "date": "2023-10-05", "bid": "128.20", "ask": "128.40", "open": "126.30", "high": "131.30", "low": "126.30", "close": "129.00", "average": "129.358", "volume": "149952", "turnover": "19450306.25", "trades": "676" }, { "date": "2023-10-06", "bid": "129.40", "ask": "129.80", "open": "128.20", "high": "130.70", "low": "127.00", "close": "130.00", "average": "129.475", "volume": "102674", "turnover": "13290227.3", "trades": "678" }, { "date": "2023-10-09", "bid": "127.92", "ask": "128.42", "open": "131.30", "high": "133.20", "low": "127.72", "close": "128.38", "average": "129.7793", "volume": "66444", "turnover": "8626602.05", "trades": "682" }, { "date": "2023-10-10", "bid": "132.38", "ask": "132.62", "open": "129.00", "high": "133.78", "low": "129.00", "close": "133.78", "average": "132.6298", "volume": "109105", "turnover": "14470436.48", "trades": "583" }, { "date": "2023-10-11", "bid": "127.58", "ask": "127.80", "open": "134.22", "high": "135.38", "low": "127.12", "close": "128.32", "average": "128.5553", "volume": "117844", "turnover": "15149471.66", "trades": "765" }, { "date": "2023-10-12", "bid": "129.00", "ask": "129.30", "open": "128.70", "high": "132.50", "low": "128.70", "close": "129.50", "average": "130.2243", "volume": "118989", "turnover": "15495264.52", "trades": "721" }, { "date": "2023-10-13", "bid": "125.70", "ask": "126.00", "open": "128.30", "high": "129.00", "low": "125.70", "close": "126.40", "average": "128.3897", "volume": "307262", "turnover": "39446832.85", "trades": "605" }, { "date": "2023-10-16", "bid": "123.50", "ask": "123.80", "open": "126.40", "high": "126.40", "low": "122.00", "close": "123.70", "average": "123.8704", "volume": "410480", "turnover": "51183316.5", "trades": "712" }, { "date": "2023-10-17", "bid": "122.60", "ask": "123.20", "open": "123.50", "high": "126.00", "low": "120.70", "close": "122.80", "average": "122.8461", "volume": "91406", "turnover": "11229487.9", "trades": "628" }, { "date": "2023-10-18", "bid": "122.70", "ask": "123.10", "open": "122.80", "high": "124.70", "low": "120.90", "close": "123.10", "average": "122.8277", "volume": "100385", "turnover": "12329387.95", "trades": "591" }, { "date": "2023-10-19", "bid": "122.10", "ask": "122.40", "open": "123.00", "high": "125.50", "low": "122.10", "close": "122.60", "average": "124.1044", "volume": "164211", "turnover": "20379311.89", "trades": "628" }, { "date": "2023-10-20", "bid": "120.70", "ask": "121.00", "open": "122.60", "high": "123.10", "low": "118.70", "close": "121.20", "average": "121.3518", "volume": "88686", "turnover": "10761311.05", "trades": "712" }, { "date": "2023-10-23", "bid": "120.60", "ask": "121.00", "open": "123.90", "high": "123.90", "low": "117.10", "close": "120.40", "average": "119.6341", "volume": "127350", "turnover": "15213420.6", "trades": "636" }, { "date": "2023-10-24", "bid": "122.00", "ask": "123.30", "open": "123.00", "high": "124.10", "low": "119.90", "close": "122.90", "average": "122.3562", "volume": "190420", "turnover": "23292616.65", "trades": "569" }, { "date": "2023-10-25", "bid": "122.10", "ask": "122.50", "open": "122.90", "high": "123.10", "low": "119.50", "close": "122.20", "average": "121.2787", "volume": "172686", "turnover": "20947365.2", "trades": "802" }, { "date": "2023-10-26", "bid": "124.70", "ask": "125.10", "open": "122.20", "high": "126.10", "low": "121.30", "close": "124.70", "average": "125.0614", "volume": "157274", "turnover": "19661565.89", "trades": "600" }, { "date": "2023-10-27", "bid": "121.90", "ask": "122.10", "open": "123.60", "high": "126.00", "low": "121.40", "close": "121.90", "average": "123.1337", "volume": "126233", "turnover": "15560539.8", "trades": "729" }, { "date": "2023-10-30", "bid": "118.20", "ask": "118.50", "open": "121.90", "high": "123.70", "low": "117.60", "close": "118.30", "average": "119.5962", "volume": "65384", "turnover": "7819684.5", "trades": "546" }, { "date": "2023-10-31", "bid": "120.60", "ask": "120.80", "open": "120.00", "high": "121.00", "low": "118.10", "close": "120.60", "average": "120.2272", "volume": "111813", "turnover": "13444244.45", "trades": "667" }, { "date": "2023-11-01", "bid": "122.50", "ask": "123.10", "open": "121.00", "high": "123.30", "low": "119.70", "close": "122.70", "average": "121.517", "volume": "191630", "turnover": "23287190.65", "trades": "563" }, { "date": "2023-11-02", "bid": "127.00", "ask": "127.30", "open": "124.00", "high": "131.70", "low": "123.60", "close": "127.50", "average": "127.6825", "volume": "446903", "turnover": "57069204.25", "trades": "814" }, { "date": "2023-11-03", "bid": "129.50", "ask": "129.80", "open": "126.20", "high": "130.60", "low": "126.20", "close": "129.40", "average": "129.2798", "volume": "46706", "turnover": "6038676.05", "trades": "285" }, { "date": "2023-11-06", "bid": "133.60", "ask": "133.90", "open": "129.10", "high": "134.40", "low": "128.50", "close": "134.00", "average": "132.1299", "volume": "212556", "turnover": "28082304.3", "trades": "1122" }, { "date": "2023-11-07", "bid": "131.00", "ask": "131.30", "open": "134.00", "high": "136.20", "low": "130.50", "close": "131.10", "average": "132.3265", "volume": "129187", "turnover": "17100944.89", "trades": "705" }, { "date": "2023-11-08", "bid": "130.50", "ask": "130.80", "open": "132.00", "high": "133.70", "low": "129.70", "close": "130.90", "average": "131.3136", "volume": "90206", "turnover": "11845275.8", "trades": "592" }, { "date": "2023-11-09", "bid": "134.30", "ask": "134.80", "open": "131.90", "high": "137.50", "low": "130.30", "close": "134.50", "average": "134.1502", "volume": "116381", "turnover": "15612542.6", "trades": "741" }, { "date": "2023-11-10", "bid": "132.50", "ask": "132.80", "open": "134.50", "high": "134.50", "low": "129.70", "close": "132.70", "average": "131.4978", "volume": "92339", "turnover": "12142373.5", "trades": "484" }, { "date": "2023-11-13", "bid": "132.40", "ask": "132.70", "open": "132.60", "high": "134.00", "low": "130.80", "close": "132.60", "average": "132.4212", "volume": "67451", "turnover": "8931796.8", "trades": "442" }, { "date": "2023-11-14", "bid": "142.00", "ask": "142.40", "open": "132.60", "high": "142.80", "low": "132.50", "close": "142.80", "average": "138.8291", "volume": "227417", "turnover": "31571851.1", "trades": "1071" }, { "date": "2023-11-15", "bid": "138.40", "ask": "138.80", "open": "142.00", "high": "143.40", "low": "136.70", "close": "138.90", "average": "139.8563", "volume": "125145", "turnover": "17499489.1", "trades": "911" }, { "date": "2023-11-16", "bid": "138.80", "ask": "139.30", "open": "143.00", "high": "144.90", "low": "137.90", "close": "139.00", "average": "140.0494", "volume": "133794", "turnover": "18737610.35", "trades": "787" }, { "date": "2023-11-17", "bid": "137.60", "ask": "137.90", "open": "138.70", "high": "142.10", "low": "137.20", "close": "138.50", "average": "139.2456", "volume": "361545", "turnover": "50536740.95", "trades": "813" }, { "date": "2023-11-20", "bid": "138.10", "ask": "138.50", "open": "140.00", "high": "140.30", "low": "137.30", "close": "139.00", "average": "138.685", "volume": "103761", "turnover": "14382288.05", "trades": "609" }, { "date": "2023-11-21", "bid": "134.36", "ask": "134.60", "open": "139.00", "high": "139.00", "low": "133.52", "close": "134.42", "average": "134.4437", "volume": "385350", "turnover": "51806673.81", "trades": "793" }, { "date": "2023-11-22", "bid": "140.06", "ask": "140.28", "open": "134.42", "high": "140.28", "low": "132.12", "close": "140.26", "average": "138.2238", "volume": "137377", "turnover": "18990817.25", "trades": "705" }, { "date": "2023-11-23", "bid": "139.22", "ask": "139.94", "open": "140.26", "high": "141.46", "low": "137.02", "close": "139.58", "average": "139.5581", "volume": "68518", "turnover": "9562084.98", "trades": "516" }, { "date": "2023-11-24", "bid": "139.14", "ask": "139.50", "open": "137.36", "high": "140.08", "low": "137.36", "close": "138.76", "average": "139.0029", "volume": "59345", "turnover": "8249127.48", "trades": "417" }, { "date": "2023-11-27", "bid": "138.90", "ask": "139.10", "open": "138.76", "high": "141.04", "low": "137.22", "close": "139.22", "average": "139.1723", "volume": "61936", "turnover": "8618143.15", "trades": "460" }, { "date": "2023-11-28", "bid": "134.06", "ask": "134.30", "open": "138.00", "high": "138.18", "low": "133.44", "close": "134.24", "average": "134.6275", "volume": "74692", "turnover": "10055384.02", "trades": "625" }, { "date": "2023-11-29", "bid": "136.34", "ask": "136.72", "open": "137.84", "high": "137.84", "low": "134.50", "close": "136.52", "average": "136.1939", "volume": "919535", "turnover": "125566745.57", "trades": "843" }, { "date": "2023-11-30", "bid": "132.70", "ask": "133.00", "open": "135.92", "high": "136.18", "low": "131.76", "close": "133.08", "average": "133.1585", "volume": "410971", "turnover": "54715382.93", "trades": "759" }, { "date": "2023-12-01", "bid": "133.24", "ask": "133.58", "open": "134.98", "high": "134.98", "low": "131.56", "close": "133.82", "average": "132.9313", "volume": "343580", "turnover": "45672728.43", "trades": "715" }, { "date": "2023-12-04", "bid": "132.84", "ask": "133.42", "open": "134.00", "high": "136.30", "low": "132.30", "close": "133.20", "average": "133.8567", "volume": "949812", "turnover": "128097941.53", "trades": "764" }, { "date": "2023-12-05", "bid": "137.14", "ask": "137.36", "open": "134.98", "high": "138.06", "low": "132.40", "close": "137.26", "average": "136.3947", "volume": "119779", "turnover": "16340294.79", "trades": "1004" }, { "date": "2023-12-06", "bid": "137.58", "ask": "137.68", "open": "137.26", "high": "138.46", "low": "136.10", "close": "138.46", "average": "137.8915", "volume": "71848", "turnover": "9907216", "trades": "610" }, { "date": "2023-12-07", "bid": "138.90", "ask": "139.16", "open": "138.08", "high": "139.76", "low": "134.58", "close": "139.22", "average": "138.767", "volume": "86280", "turnover": "11972886.78", "trades": "635" }, { "date": "2023-12-08", "bid": "142.24", "ask": "142.96", "open": "139.20", "high": "144.48", "low": "138.80", "close": "142.80", "average": "141.0523", "volume": "303883", "turnover": "42868136.83", "trades": "750" }, { "date": "2023-12-11", "bid": "144.14", "ask": "144.30", "open": "142.80", "high": "144.98", "low": "142.80", "close": "144.50", "average": "144.1058", "volume": "170503", "turnover": "24567556.09", "trades": "650" }, { "date": "2023-12-12", "bid": "142.50", "ask": "142.92", "open": "144.98", "high": "144.98", "low": "141.00", "close": "143.06", "average": "143.1416", "volume": "121010", "turnover": "17321971.54", "trades": "789" }, { "date": "2023-12-13", "bid": "138.70", "ask": "138.88", "open": "142.60", "high": "143.18", "low": "137.32", "close": "139.02", "average": "139.3428", "volume": "110022", "turnover": "15331503.58", "trades": "748" }, { "date": "2023-12-14", "bid": "147.16", "ask": "147.60", "open": "140.50", "high": "151.18", "low": "140.50", "close": "148.00", "average": "147.3437", "volume": "184439", "turnover": "27177716.65", "trades": "1320" }, { "date": "2023-12-15", "bid": "159.30", "ask": "160.00", "open": "158.14", "high": "173.48", "low": "158.14", "close": "160.24", "average": "165.9141", "volume": "740546", "turnover": "122885355.86", "trades": "4823" }, { "date": "2023-12-18", "bid": "162.92", "ask": "164.00", "open": "161.64", "high": "165.30", "low": "157.76", "close": "163.84", "average": "162.4059", "volume": "218965", "turnover": "35560871.75", "trades": "1600" }, { "date": "2023-12-19", "bid": "170.88", "ask": "171.46", "open": "164.00", "high": "172.18", "low": "161.50", "close": "171.14", "average": "169.3581", "volume": "262567", "turnover": "44489971.49", "trades": "2184" }, { "date": "2023-12-20", "bid": "172.26", "ask": "172.48", "open": "171.14", "high": "172.88", "low": "169.00", "close": "172.88", "average": "171.8402", "volume": "149216", "turnover": "25640384.45", "trades": "1029" }, { "date": "2023-12-21", "bid": "176.76", "ask": "177.08", "open": "172.02", "high": "177.16", "low": "170.14", "close": "176.72", "average": "174.9626", "volume": "294940", "turnover": "51603142.54", "trades": "1481" }, { "date": "2023-12-22", "bid": "175.12", "ask": "175.70", "open": "174.76", "high": "176.16", "low": "170.50", "close": "175.68", "average": "174.1001", "volume": "128762", "turnover": "22416254.26", "trades": "1028" }, { "date": "2023-12-27", "bid": "179.66", "ask": "179.88", "open": "175.94", "high": "180.30", "low": "175.94", "close": "180.30", "average": "179.4659", "volume": "131495", "turnover": "23598855.82", "trades": "1142" }, { "date": "2023-12-28", "bid": "180.72", "ask": "180.94", "open": "180.00", "high": "182.04", "low": "177.58", "close": "181.20", "average": "180.7041", "volume": "153533", "turnover": "27744049.48", "trades": "1321" }, { "date": "2023-12-29", "bid": "179.56", "ask": "179.94", "open": "181.20", "high": "181.40", "low": "177.78", "close": "180.26", "average": "180.0224", "volume": "122519", "turnover": "22055254.81", "trades": "909" }, { "date": "2024-01-02", "bid": "175.16", "ask": "175.54", "open": "180.26", "high": "181.30", "low": "173.50", "close": "175.64", "average": "176.2805", "volume": "137265", "turnover": "24195303.45", "trades": "1252" }, { "date": "2024-01-03", "bid": "170.54", "ask": "170.90", "open": "175.50", "high": "175.50", "low": "167.84", "close": "170.76", "average": "170.10", "volume": "181325", "turnover": "30819111.45", "trades": "1709" }, { "date": "2024-01-04", "bid": "171.72", "ask": "171.82", "open": "170.00", "high": "172.40", "low": "169.12", "close": "171.56", "average": "171.2478", "volume": "89372", "turnover": "15304471.06", "trades": "706" }, { "date": "2024-01-05", "bid": "166.44", "ask": "166.80", "open": "169.02", "high": "170.98", "low": "163.88", "close": "166.06", "average": "166.1899", "volume": "94283", "turnover": "15668524.84", "trades": "812" }, { "date": "2024-01-08", "bid": "171.62", "ask": "171.90", "open": "166.08", "high": "172.22", "low": "165.44", "close": "171.76", "average": "169.8354", "volume": "120731", "turnover": "20512620.63", "trades": "1009" }, { "date": "2024-01-09", "bid": "172.96", "ask": "173.04", "open": "171.76", "high": "175.18", "low": "169.10", "close": "172.58", "average": "171.5495", "volume": "184494", "turnover": "31656052", "trades": "1332" }, { "date": "2024-01-10", "bid": "176.16", "ask": "176.58", "open": "172.58", "high": "176.72", "low": "171.10", "close": "175.92", "average": "174.7646", "volume": "93613", "turnover": "16359521", "trades": "802" }, { "date": "2024-01-11", "bid": "176.80", "ask": "177.18", "open": "167.52", "high": "181.62", "low": "167.52", "close": "176.74", "average": "178.6946", "volume": "160635", "turnover": "28701419.25", "trades": "1307" }, { "date": "2024-01-12", "bid": "179.02", "ask": "179.28", "open": "176.70", "high": "180.92", "low": "176.60", "close": "179.26", "average": "178.9878", "volume": "102265", "turnover": "18303897.88", "trades": "921" }, { "date": "2024-01-15", "bid": "176.96", "ask": "177.30", "open": "179.08", "high": "180.50", "low": "176.50", "close": "176.58", "average": "177.0804", "volume": "251585", "turnover": "44537735.17", "trades": "799" }, { "date": "2024-01-16", "bid": "178.68", "ask": "178.96", "open": "176.58", "high": "179.56", "low": "175.84", "close": "179.22", "average": "177.7799", "volume": "253183", "turnover": "45011686.58", "trades": "1174" }, { "date": "2024-01-17", "bid": "180.36", "ask": "181.00", "open": "175.04", "high": "181.00", "low": "174.92", "close": "179.74", "average": "178.6913", "volume": "206302", "turnover": "36864986.28", "trades": "1028" }, { "date": "2024-01-18", "bid": "184.58", "ask": "184.94", "open": "179.74", "high": "185.00", "low": "179.02", "close": "185.00", "average": "183.7821", "volume": "172054", "turnover": "31614053.73", "trades": "1104" }, { "date": "2024-01-19", "bid": "185.66", "ask": "185.96", "open": "185.52", "high": "187.00", "low": "184.78", "close": "185.46", "average": "185.4606", "volume": "162409", "turnover": "30114504.62", "trades": "1201" }, { "date": "2024-01-22", "bid": "185.54", "ask": "185.70", "open": "188.88", "high": "189.50", "low": "183.50", "close": "185.70", "average": "185.9544", "volume": "97279", "turnover": "18088996.2", "trades": "804" }, { "date": "2024-01-23", "bid": "187.20", "ask": "187.38", "open": "185.72", "high": "190.02", "low": "185.36", "close": "187.82", "average": "188.3101", "volume": "107115", "turnover": "20174671.35", "trades": "1041" }, { "date": "2024-01-24", "bid": "186.90", "ask": "187.78", "open": "188.90", "high": "190.30", "low": "184.18", "close": "187.46", "average": "187.1981", "volume": "613229", "turnover": "114795063.43", "trades": "1077" }, { "date": "2024-01-25", "bid": "187.30", "ask": "187.96", "open": "187.46", "high": "189.92", "low": "186.94", "close": "188.20", "average": "188.4193", "volume": "89371", "turnover": "16839675.98", "trades": "813" }, { "date": "2024-01-26", "bid": "187.02", "ask": "188.22", "open": "188.22", "high": "189.80", "low": "186.00", "close": "188.28", "average": "188.126", "volume": "92349", "turnover": "17373263.14", "trades": "875" }, { "date": "2024-01-29", "bid": "193.00", "ask": "193.12", "open": "188.22", "high": "194.00", "low": "186.32", "close": "193.36", "average": "192.1167", "volume": "149045", "turnover": "28614160.85", "trades": "1181" }, { "date": "2024-01-30", "bid": "194.34", "ask": "195.50", "open": "193.38", "high": "197.30", "low": "193.00", "close": "193.58", "average": "194.9163", "volume": "338848", "turnover": "66047098.38", "trades": "1120" }, { "date": "2024-01-31", "bid": "195.52", "ask": "195.86", "open": "193.60", "high": "197.10", "low": "193.14", "close": "195.14", "average": "194.6735", "volume": "614721", "turnover": "119777826.97", "trades": "1111" }, { "date": "2024-02-01", "bid": "194.04", "ask": "194.98", "open": "194.98", "high": "196.80", "low": "192.64", "close": "193.90", "average": "194.3478", "volume": "128867", "turnover": "25044873.1", "trades": "985" }, { "date": "2024-02-02", "bid": "190.52", "ask": "191.96", "open": "193.92", "high": "196.70", "low": "190.56", "close": "191.00", "average": "191.6633", "volume": "190024", "turnover": "36420045.78", "trades": "1239" }, { "date": "2024-02-05", "bid": "193.42", "ask": "193.66", "open": "191.00", "high": "195.70", "low": "189.56", "close": "193.66", "average": "191.6135", "volume": "242204", "turnover": "46418099.75", "trades": "1064" }, { "date": "2024-02-06", "bid": "192.00", "ask": "192.12", "open": "193.66", "high": "196.56", "low": "191.92", "close": "192.52", "average": "193.8471", "volume": "114987", "turnover": "22287711.18", "trades": "1092" }, { "date": "2024-02-07", "bid": "196.10", "ask": "196.40", "open": "192.52", "high": "197.52", "low": "191.10", "close": "197.00", "average": "195.8676", "volume": "224161", "turnover": "43675281.1", "trades": "1345" }, { "date": "2024-02-08", "bid": "201.05", "ask": "201.35", "open": "196.60", "high": "203.80", "low": "196.60", "close": "200.95", "average": "200.0761", "volume": "256513", "turnover": "51320444.9", "trades": "1300" }, { "date": "2024-02-09", "bid": "202.95", "ask": "203.25", "open": "200.85", "high": "203.60", "low": "200.70", "close": "203.15", "average": "202.8213", "volume": "89871", "turnover": "18227755.82", "trades": "997" }, { "date": "2024-02-12", "bid": "204.65", "ask": "204.75", "open": "203.15", "high": "206.35", "low": "202.90", "close": "204.85", "average": "205.0398", "volume": "114913", "turnover": "23561310.5", "trades": "979" }, { "date": "2024-02-13", "bid": "204.55", "ask": "204.70", "open": "204.85", "high": "207.05", "low": "200.00", "close": "205.20", "average": "204.5232", "volume": "173665", "turnover": "35455713.54", "trades": "1089" }, { "date": "2024-02-14", "bid": "211.15", "ask": "211.35", "open": "205.00", "high": "212.15", "low": "204.75", "close": "211.50", "average": "209.4608", "volume": "243299", "turnover": "50960355.02", "trades": "1431" }, { "date": "2024-02-15", "bid": "217.60", "ask": "217.85", "open": "212.00", "high": "219.30", "low": "211.75", "close": "219.30", "average": "217.179", "volume": "710511", "turnover": "154280869.62", "trades": "1979" }, { "date": "2024-02-16", "bid": "216.80", "ask": "217.25", "open": "220.90", "high": "223.60", "low": "216.80", "close": "217.15", "average": "219.7226", "volume": "166492", "turnover": "36625162.88", "trades": "1498" }, { "date": "2024-02-19", "bid": "217.00", "ask": "217.15", "open": "215.00", "high": "217.65", "low": "212.80", "close": "216.90", "average": "215.8241", "volume": "116855", "turnover": "25210597.25", "trades": "970" }, { "date": "2024-02-20", "bid": "214.35", "ask": "214.80", "open": "216.90", "high": "218.70", "low": "213.45", "close": "214.85", "average": "215.2975", "volume": "108045", "turnover": "23264616.11", "trades": "980" }, { "date": "2024-02-21", "bid": "211.25", "ask": "211.45", "open": "214.85", "high": "214.85", "low": "208.95", "close": "211.60", "average": "211.3964", "volume": "87050", "turnover": "18401961.48", "trades": "952" }, { "date": "2024-02-22", "bid": "212.05", "ask": "212.20", "open": "215.00", "high": "216.30", "low": "209.90", "close": "211.75", "average": "211.8237", "volume": "91546", "turnover": "19394620.68", "trades": "1114" }, { "date": "2024-02-23", "bid": "208.90", "ask": "209.10", "open": "211.75", "high": "212.50", "low": "206.30", "close": "209.50", "average": "208.9369", "volume": "86057", "turnover": "17981756.37", "trades": "990" }, { "date": "2024-02-26", "bid": "210.50", "ask": "211.35", "open": "208.55", "high": "211.80", "low": "206.30", "close": "211.00", "average": "209.5927", "volume": "90865", "turnover": "19045643", "trades": "884" }, { "date": "2024-02-27", "bid": "209.25", "ask": "209.50", "open": "211.00", "high": "213.20", "low": "206.45", "close": "209.15", "average": "208.8994", "volume": "97011", "turnover": "20265977.77", "trades": "979" }, { "date": "2024-02-28", "bid": "207.80", "ask": "207.85", "open": "207.75", "high": "209.50", "low": "207.35", "close": "208.10", "average": "208.3047", "volume": "86264", "turnover": "17969955.57", "trades": "934" }, { "date": "2024-02-29", "bid": "206.10", "ask": "206.35", "open": "208.15", "high": "209.90", "low": "205.90", "close": "206.15", "average": "206.7123", "volume": "177946", "turnover": "36798691.31", "trades": "1152" }, { "date": "2024-03-01", "bid": "211.15", "ask": "211.30", "open": "206.15", "high": "211.45", "low": "203.30", "close": "211.00", "average": "208.7245", "volume": "97778", "turnover": "20429515.2", "trades": "1231" }, { "date": "2024-03-04", "bid": "209.45", "ask": "209.65", "open": "212.70", "high": "213.75", "low": "208.60", "close": "209.45", "average": "209.6915", "volume": "115291", "turnover": "24174534.49", "trades": "1140" }, { "date": "2024-03-05", "bid": "206.25", "ask": "206.60", "open": "208.90", "high": "210.70", "low": "205.00", "close": "206.15", "average": "208.8607", "volume": "140153", "turnover": "29275315.96", "trades": "903" }, { "date": "2024-03-06", "bid": "211.80", "ask": "212.05", "open": "206.25", "high": "212.10", "low": "206.10", "close": "211.20", "average": "209.9582", "volume": "136447", "turnover": "28647616.28", "trades": "937" }, { "date": "2024-03-07", "bid": "216.00", "ask": "216.25", "open": "211.20", "high": "216.25", "low": "209.60", "close": "216.10", "average": "213.6761", "volume": "95935", "turnover": "20497476.32", "trades": "987" }, { "date": "2024-03-08", "bid": "216.70", "ask": "217.60", "open": "209.30", "high": "219.50", "low": "203.70", "close": "216.20", "average": "213.305", "volume": "255466", "turnover": "54490941.6", "trades": "2361" }, { "date": "2024-03-11", "bid": "209.20", "ask": "209.65", "open": "214.95", "high": "214.95", "low": "203.55", "close": "209.65", "average": "208.9826", "volume": "207116", "turnover": "43283314.1", "trades": "2003" }, { "date": "2024-03-12", "bid": "212.85", "ask": "213.05", "open": "209.60", "high": "213.90", "low": "208.25", "close": "213.45", "average": "212.2221", "volume": "177825", "turnover": "37722568.65", "trades": "1483" }, { "date": "2024-03-13", "bid": "210.70", "ask": "210.90", "open": "213.00", "high": "214.40", "low": "209.55", "close": "211.30", "average": "211.3779", "volume": "143210", "turnover": "30273766.59", "trades": "1182" }, { "date": "2024-03-14", "bid": "210.10", "ask": "210.45", "open": "211.30", "high": "213.40", "low": "207.95", "close": "209.30", "average": "210.2195", "volume": "110052", "turnover": "23136998.23", "trades": "1098" }, { "date": "2024-03-15", "bid": "208.40", "ask": "208.60", "open": "209.30", "high": "212.05", "low": "208.40", "close": "208.55", "average": "210.322", "volume": "461569", "turnover": "97078110.7", "trades": "1460" }, { "date": "2024-03-18", "bid": "206.35", "ask": "206.55", "open": "208.55", "high": "209.20", "low": "205.00", "close": "206.15", "average": "206.0159", "volume": "424395", "turnover": "87435173.29", "trades": "834" }, { "date": "2024-03-19", "bid": "207.70", "ask": "208.30", "open": "205.55", "high": "209.15", "low": "205.00", "close": "209.15", "average": "208.0482", "volume": "97452", "turnover": "20274974.75", "trades": "952" }, { "date": "2024-03-20", "bid": "202.95", "ask": "203.35", "open": "207.00", "high": "210.20", "low": "202.85", "close": "203.05", "average": "205.4821", "volume": "107757", "turnover": "22141109.41", "trades": "1253" }, { "date": "2024-03-21", "bid": "210.60", "ask": "210.75", "open": "206.00", "high": "210.75", "low": "203.50", "close": "209.95", "average": "207.606", "volume": "174779", "turnover": "36286176.63", "trades": "1119" }, { "date": "2024-03-22", "bid": "210.50", "ask": "211.00", "open": "211.00", "high": "212.90", "low": "208.30", "close": "210.75", "average": "210.4873", "volume": "62892", "turnover": "13237965.65", "trades": "740" }, { "date": "2024-03-25", "bid": "210.25", "ask": "210.60", "open": "210.65", "high": "211.50", "low": "208.35", "close": "210.65", "average": "210.2773", "volume": "88636", "turnover": "18639218.82", "trades": "789" }, { "date": "2024-03-26", "bid": "208.80", "ask": "209.05", "open": "210.65", "high": "212.00", "low": "205.85", "close": "208.50", "average": "208.3873", "volume": "72157", "turnover": "15034870.89", "trades": "896" }, { "date": "2024-03-27", "bid": "207.00", "ask": "207.25", "open": "208.50", "high": "210.40", "low": "206.40", "close": "206.40", "average": "207.3095", "volume": "78485", "turnover": "16274346.04", "trades": "706" }, { "date": "2024-03-28", "bid": "207.25", "ask": "207.50", "open": "206.75", "high": "208.10", "low": "204.00", "close": "207.15", "average": "206.5369", "volume": "48914", "turnover": "10102585.42", "trades": "515" }, { "date": "2024-04-02", "bid": "206.80", "ask": "207.40", "open": "207.00", "high": "212.20", "low": "205.20", "close": "207.20", "average": "207.8642", "volume": "125873", "turnover": "26158239", "trades": "1197" }, { "date": "2024-04-03", "bid": "204.60", "ask": "205.00", "open": "207.00", "high": "207.00", "low": "200.00", "close": "205.60", "average": "203.6977", "volume": "135364", "turnover": "27555116.8", "trades": "1160" }, { "date": "2024-04-04", "bid": "205.40", "ask": "206.00", "open": "205.80", "high": "207.00", "low": "201.60", "close": "206.00", "average": "205.123", "volume": "70746", "turnover": "14512064.2", "trades": "718" }, { "date": "2024-04-05", "bid": "206.20", "ask": "206.80", "open": "202.80", "high": "207.20", "low": "202.40", "close": "207.20", "average": "205.5492", "volume": "58628", "turnover": "12050945.2", "trades": "678" }, { "date": "2024-04-08", "bid": "210.80", "ask": "211.20", "open": "206.80", "high": "211.40", "low": "206.40", "close": "210.60", "average": "210.2103", "volume": "87880", "turnover": "18473000.39", "trades": "665" }, { "date": "2024-04-09", "bid": "206.00", "ask": "206.40", "open": "210.60", "high": "211.00", "low": "205.20", "close": "206.20", "average": "207.0904", "volume": "76460", "turnover": "15834129.8", "trades": "731" }, { "date": "2024-04-10", "bid": "205.80", "ask": "206.60", "open": "206.20", "high": "209.80", "low": "202.80", "close": "205.00", "average": "205.7583", "volume": "58844", "turnover": "12108862", "trades": "577" }, { "date": "2024-04-11", "bid": "205.80", "ask": "206.20", "open": "205.00", "high": "207.60", "low": "201.20", "close": "206.40", "average": "204.9107", "volume": "95995", "turnover": "19672762.5", "trades": "815" }, { "date": "2024-04-12", "bid": "205.00", "ask": "205.60", "open": "208.60", "high": "212.20", "low": "204.60", "close": "204.80", "average": "207.9601", "volume": "65579", "turnover": "13638186", "trades": "589" }, { "date": "2024-04-15", "bid": "210.20", "ask": "210.80", "open": "205.00", "high": "211.00", "low": "204.80", "close": "210.40", "average": "209.5108", "volume": "62743", "turnover": "13145385.6", "trades": "549" }, { "date": "2024-04-16", "bid": "207.80", "ask": "208.20", "open": "208.00", "high": "210.00", "low": "205.00", "close": "207.40", "average": "207.5935", "volume": "73795", "turnover": "15319372.7", "trades": "716" }, { "date": "2024-04-17", "bid": "210.40", "ask": "210.80", "open": "210.00", "high": "211.80", "low": "207.80", "close": "209.80", "average": "209.9238", "volume": "57633", "turnover": "12099228.4", "trades": "445" }, { "date": "2024-04-18", "bid": "207.80", "ask": "208.20", "open": "209.80", "high": "211.00", "low": "200.20", "close": "207.80", "average": "205.057", "volume": "82954", "turnover": "17009685.89", "trades": "807" }, { "date": "2024-04-19", "bid": "208.00", "ask": "208.40", "open": "205.60", "high": "209.20", "low": "203.40", "close": "207.80", "average": "207.2271", "volume": "113037", "turnover": "23450233.2", "trades": "678" }, { "date": "2024-04-22", "bid": "206.40", "ask": "206.80", "open": "207.80", "high": "210.60", "low": "202.40", "close": "206.20", "average": "206.397", "volume": "65581", "turnover": "13536517.9", "trades": "674" }, { "date": "2024-04-23", "bid": "215.40", "ask": "215.80", "open": "206.40", "high": "216.00", "low": "206.40", "close": "215.60", "average": "213.6374", "volume": "91879", "turnover": "19627540", "trades": "870" }, { "date": "2024-04-24", "bid": "218.00", "ask": "218.40", "open": "217.80", "high": "220.00", "low": "216.60", "close": "217.80", "average": "218.2363", "volume": "76186", "turnover": "16630721.3", "trades": "871" }, { "date": "2024-04-25", "bid": "216.60", "ask": "217.00", "open": "218.20", "high": "218.80", "low": "214.60", "close": "217.00", "average": "216.6996", "volume": "109336", "turnover": "23692361.8", "trades": "1038" }, { "date": "2024-04-26", "bid": "220.00", "ask": "220.60", "open": "217.60", "high": "225.60", "low": "216.40", "close": "221.60", "average": "221.4497", "volume": "113260", "turnover": "25080347.1", "trades": "1092" }, { "date": "2024-04-29", "bid": "221.60", "ask": "222.00", "open": "220.80", "high": "222.60", "low": "217.60", "close": "222.60", "average": "220.7663", "volume": "92798", "turnover": "20479177.2", "trades": "945" }, { "date": "2024-04-30", "bid": "219.20", "ask": "220.40", "open": "223.00", "high": "224.00", "low": "217.80", "close": "219.20", "average": "219.5325", "volume": "53639", "turnover": "11776970.3", "trades": "448" }, { "date": "2024-05-02", "bid": "218.60", "ask": "219.00", "open": "224.20", "high": "224.20", "low": "217.20", "close": "218.00", "average": "218.3476", "volume": "190817", "turnover": "41662568.9", "trades": "977" }, { "date": "2024-05-03", "bid": "221.00", "ask": "221.40", "open": "218.00", "high": "221.20", "low": "216.20", "close": "221.20", "average": "219.537", "volume": "92328", "turnover": "20268907.7", "trades": "754" }, { "date": "2024-05-06", "bid": "221.00", "ask": "221.40", "open": "221.40", "high": "222.20", "low": "219.20", "close": "222.00", "average": "221.3895", "volume": "38090", "turnover": "8430529.19", "trades": "454" }, { "date": "2024-05-07", "bid": "221.80", "ask": "222.40", "open": "223.60", "high": "224.40", "low": "220.20", "close": "223.20", "average": "222.4944", "volume": "75368", "turnover": "16765143.5", "trades": "544" }, { "date": "2024-05-08", "bid": "224.40", "ask": "225.20", "open": "223.20", "high": "225.60", "low": "220.60", "close": "225.60", "average": "224.1973", "volume": "56883", "turnover": "12747753.2", "trades": "438" }, { "date": "2024-05-10", "bid": "235.80", "ask": "236.60", "open": "228.00", "high": "236.40", "low": "226.40", "close": "235.80", "average": "232.9867", "volume": "309601", "turnover": "72131982.3", "trades": "921" }, { "date": "2024-05-13", "bid": "233.60", "ask": "234.20", "open": "235.60", "high": "235.60", "low": "230.60", "close": "234.60", "average": "232.1056", "volume": "275345", "turnover": "63911644.2", "trades": "802" }, { "date": "2024-05-14", "bid": "239.40", "ask": "239.80", "open": "234.60", "high": "240.40", "low": "234.60", "close": "239.40", "average": "239.3307", "volume": "215667", "turnover": "51619277.1", "trades": "825" }, { "date": "2024-05-15", "bid": "244.20", "ask": "244.60", "open": "241.40", "high": "246.40", "low": "240.00", "close": "246.40", "average": "244.7845", "volume": "603214", "turnover": "147679081.19", "trades": "1303" }, { "date": "2024-05-16", "bid": "235.40", "ask": "235.80", "open": "241.00", "high": "244.60", "low": "233.40", "close": "235.40", "average": "236.1687", "volume": "86410", "turnover": "20410191", "trades": "907" }, { "date": "2024-05-17", "bid": "236.20", "ask": "236.60", "open": "235.40", "high": "236.80", "low": "233.60", "close": "236.80", "average": "236.183", "volume": "59066", "turnover": "13950102.3", "trades": "678" }, { "date": "2024-05-20", "bid": "237.40", "ask": "238.00", "open": "236.80", "high": "238.80", "low": "236.00", "close": "238.80", "average": "238.153", "volume": "43756", "turnover": "10413971.5", "trades": "475" }, { "date": "2024-05-21", "bid": "237.20", "ask": "237.60", "open": "239.60", "high": "239.60", "low": "236.00", "close": "238.00", "average": "237.7984", "volume": "92447", "turnover": "21980217.6", "trades": "721" }, { "date": "2024-05-22", "bid": "235.80", "ask": "236.20", "open": "237.80", "high": "238.00", "low": "235.40", "close": "236.80", "average": "236.6635", "volume": "61301", "turnover": "14509796.6", "trades": "732" }, { "date": "2024-05-23", "bid": "242.60", "ask": "243.00", "open": "239.00", "high": "246.20", "low": "235.40", "close": "242.00", "average": "238.3063", "volume": "202449", "turnover": "48289387.5", "trades": "1054" }, { "date": "2024-05-24", "bid": "241.80", "ask": "242.20", "open": "242.00", "high": "242.60", "low": "240.20", "close": "242.00", "average": "241.7692", "volume": "52958", "turnover": "12805211.3", "trades": "582" }, { "date": "2024-05-27", "bid": "240.20", "ask": "240.60", "open": "242.00", "high": "242.00", "low": "238.80", "close": "239.80", "average": "240.1177", "volume": "31811", "turnover": "7641713.4", "trades": "416" }, { "date": "2024-05-28", "bid": "239.60", "ask": "240.60", "open": "240.00", "high": "242.00", "low": "238.20", "close": "240.20", "average": "240.1293", "volume": "65753", "turnover": "15787842.8", "trades": "525" }, { "date": "2024-05-29", "bid": "233.80", "ask": "234.60", "open": "240.20", "high": "240.20", "low": "233.80", "close": "233.80", "average": "234.4371", "volume": "53467", "turnover": "12541563.7", "trades": "631" }, { "date": "2024-05-30", "bid": "234.40", "ask": "234.60", "open": "233.80", "high": "236.20", "low": "230.40", "close": "234.80", "average": "234.1992", "volume": "261415", "turnover": "61223205", "trades": "855" }, { "date": "2024-05-31", "bid": "238.60", "ask": "239.20", "open": "234.80", "high": "241.00", "low": "233.60", "close": "240.20", "average": "239.9681", "volume": "416275", "turnover": "99888932.6", "trades": "893" }, { "date": "2024-06-03", "bid": "232.20", "ask": "232.80", "open": "241.00", "high": "243.00", "low": "231.20", "close": "232.40", "average": "238.8825", "volume": "239089", "turnover": "57111899.5", "trades": "1357" }, { "date": "2024-06-04", "bid": "230.80", "ask": "231.40", "open": "234.00", "high": "235.60", "low": "226.00", "close": "231.40", "average": "230.4408", "volume": "155726", "turnover": "35885351.79", "trades": "1003" }, { "date": "2024-06-05", "bid": "227.00", "ask": "227.40", "open": "222.00", "high": "229.00", "low": "216.20", "close": "227.40", "average": "223.3391", "volume": "175484", "turnover": "39200674", "trades": "1845" }, { "date": "2024-06-07", "bid": "241.60", "ask": "242.60", "open": "229.60", "high": "248.40", "low": "229.60", "close": "241.60", "average": "242.0183", "volume": "209805", "turnover": "50799507.8", "trades": "1873" }, { "date": "2024-06-10", "bid": "247.40", "ask": "247.60", "open": "240.00", "high": "248.60", "low": "239.00", "close": "248.60", "average": "247.2383", "volume": "99210", "turnover": "24526913.5", "trades": "1052" }, { "date": "2024-06-11", "bid": "249.80", "ask": "250.20", "open": "248.60", "high": "253.80", "low": "248.60", "close": "250.40", "average": "250.9853", "volume": "101217", "turnover": "25404727.8", "trades": "1126" }, { "date": "2024-06-12", "bid": "255.60", "ask": "256.00", "open": "250.20", "high": "257.00", "low": "246.80", "close": "257.00", "average": "254.2884", "volume": "90385", "turnover": "22983269.2", "trades": "939" }, { "date": "2024-06-13", "bid": "250.20", "ask": "250.80", "open": "256.80", "high": "258.00", "low": "248.00", "close": "250.40", "average": "251.7592", "volume": "111842", "turnover": "28156902.8", "trades": "978" }, { "date": "2024-06-14", "bid": "247.80", "ask": "248.20", "open": "251.40", "high": "252.80", "low": "246.20", "close": "248.80", "average": "248.1764", "volume": "196711", "turnover": "48821685.8", "trades": "768" }, { "date": "2024-06-17", "bid": "249.60", "ask": "250.20", "open": "249.00", "high": "252.20", "low": "245.00", "close": "249.80", "average": "248.9825", "volume": "98390", "turnover": "24497585.5", "trades": "1074" }, { "date": "2024-06-18", "bid": "246.80", "ask": "247.80", "open": "252.00", "high": "252.00", "low": "245.00", "close": "248.40", "average": "248.5131", "volume": "227119", "turnover": "56716381.3", "trades": "876" }, { "date": "2024-06-19", "bid": "241.00", "ask": "241.40", "open": "248.40", "high": "248.40", "low": "237.80", "close": "242.40", "average": "242.6575", "volume": "231604", "turnover": "56482243.5", "trades": "863" }, { "date": "2024-06-20", "bid": "246.20", "ask": "246.60", "open": "242.20", "high": "248.60", "low": "239.60", "close": "246.80", "average": "246.7429", "volume": "241952", "turnover": "59698138.1", "trades": "861" }, { "date": "2024-06-24", "bid": "245.40", "ask": "245.80", "open": "246.00", "high": "247.00", "low": "242.00", "close": "245.40", "average": "245.0345", "volume": "104298", "turnover": "25557316.2", "trades": "1260" }, { "date": "2024-06-25", "bid": "246.80", "ask": "247.20", "open": "244.20", "high": "247.80", "low": "239.80", "close": "246.80", "average": "244.699", "volume": "70138", "turnover": "17141763.39", "trades": "758" }, { "date": "2024-06-26", "bid": "245.80", "ask": "246.40", "open": "247.60", "high": "251.60", "low": "244.40", "close": "246.60", "average": "246.85", "volume": "63701", "turnover": "15722856.3", "trades": "561" }, { "date": "2024-06-27", "bid": "242.60", "ask": "243.40", "open": "246.80", "high": "249.80", "low": "242.60", "close": "244.00", "average": "244.5178", "volume": "58960", "turnover": "14417375.5", "trades": "572" }, { "date": "2024-06-28", "bid": "241.60", "ask": "242.40", "open": "245.20", "high": "245.80", "low": "241.40", "close": "242.20", "average": "243.8642", "volume": "217133", "turnover": "52951870.6", "trades": "761" }, { "date": "2024-07-01", "bid": "240.00", "ask": "240.20", "open": "245.80", "high": "245.80", "low": "238.60", "close": "241.80", "average": "241.5384", "volume": "214836", "turnover": "51889819.9", "trades": "1097" }, { "date": "2024-07-02", "bid": "239.80", "ask": "240.40", "open": "241.40", "high": "243.60", "low": "238.40", "close": "240.20", "average": "239.8466", "volume": "161826", "turnover": "38815723.29", "trades": "969" }, { "date": "2024-07-03", "bid": "240.60", "ask": "241.00", "open": "240.20", "high": "241.60", "low": "239.20", "close": "241.00", "average": "240.5992", "volume": "391846", "turnover": "94278382.4", "trades": "728" }, { "date": "2024-07-04", "bid": "238.20", "ask": "239.20", "open": "241.80", "high": "242.00", "low": "235.60", "close": "239.80", "average": "239.1463", "volume": "66086", "turnover": "15800765.3", "trades": "742" }, { "date": "2024-07-05", "bid": "239.20", "ask": "239.40", "open": "240.20", "high": "240.60", "low": "237.60", "close": "239.20", "average": "239.173", "volume": "52882", "turnover": "12649506.7", "trades": "709" }, { "date": "2024-07-08", "bid": "239.60", "ask": "240.00", "open": "239.20", "high": "242.40", "low": "238.80", "close": "240.00", "average": "240.0497", "volume": "58765", "turnover": "14110291.5", "trades": "545" }, { "date": "2024-07-09", "bid": "236.80", "ask": "237.20", "open": "239.40", "high": "240.00", "low": "236.20", "close": "237.20", "average": "237.4739", "volume": "62044", "turnover": "14734310", "trades": "444" }, { "date": "2024-07-10", "bid": "238.00", "ask": "238.20", "open": "238.00", "high": "239.60", "low": "235.40", "close": "238.20", "average": "237.7373", "volume": "57028", "turnover": "13557370.9", "trades": "584" }, { "date": "2024-07-11", "bid": "240.80", "ask": "241.20", "open": "238.00", "high": "241.60", "low": "234.60", "close": "241.00", "average": "239.5758", "volume": "54977", "turnover": "13174706.3", "trades": "596" }, { "date": "2024-07-12", "bid": "243.20", "ask": "243.60", "open": "242.00", "high": "243.60", "low": "238.40", "close": "243.40", "average": "242.2712", "volume": "68359", "turnover": "16569778.7", "trades": "624" }, { "date": "2024-07-15", "bid": "238.20", "ask": "238.60", "open": "243.60", "high": "245.20", "low": "237.60", "close": "237.80", "average": "240.29", "volume": "66223", "turnover": "15924535.2", "trades": "853" }, { "date": "2024-07-16", "bid": "238.40", "ask": "238.80", "open": "237.20", "high": "238.80", "low": "235.00", "close": "238.60", "average": "237.9712", "volume": "39482", "turnover": "9395787.8", "trades": "536" }, { "date": "2024-07-17", "bid": "237.80", "ask": "238.20", "open": "238.60", "high": "239.20", "low": "234.20", "close": "237.60", "average": "237.0808", "volume": "44678", "turnover": "10591960.8", "trades": "584" }, { "date": "2024-07-18", "bid": "236.60", "ask": "237.20", "open": "237.40", "high": "239.20", "low": "234.60", "close": "236.60", "average": "236.982", "volume": "66453", "turnover": "15748947.8", "trades": "615" }, { "date": "2024-07-19", "bid": "237.20", "ask": "237.60", "open": "236.60", "high": "238.00", "low": "233.60", "close": "237.40", "average": "236.968", "volume": "35179", "turnover": "8336277.4", "trades": "607" }, { "date": "2024-07-22", "bid": "240.60", "ask": "241.40", "open": "237.60", "high": "242.60", "low": "237.40", "close": "240.40", "average": "240.3942", "volume": "412106", "turnover": "99069882.4", "trades": "745" }, { "date": "2024-07-23", "bid": "242.60", "ask": "243.60", "open": "240.00", "high": "246.80", "low": "238.00", "close": "244.40", "average": "243.4715", "volume": "49077", "turnover": "11945788.8", "trades": "585" }, { "date": "2024-07-24", "bid": "243.80", "ask": "244.60", "open": "244.40", "high": "249.20", "low": "243.20", "close": "244.60", "average": "245.0599", "volume": "54765", "turnover": "13421214.2", "trades": "662" }, { "date": "2024-07-25", "bid": "236.00", "ask": "236.60", "open": "243.40", "high": "243.40", "low": "231.00", "close": "235.60", "average": "235.4012", "volume": "51979", "turnover": "12235783.6", "trades": "878" }, { "date": "2024-07-26", "bid": "239.00", "ask": "239.40", "open": "235.80", "high": "240.80", "low": "235.60", "close": "238.80", "average": "238.6978", "volume": "51537", "turnover": "12301767.1", "trades": "512" }, { "date": "2024-07-29", "bid": "239.00", "ask": "239.60", "open": "238.80", "high": "242.20", "low": "237.60", "close": "238.60", "average": "239.0252", "volume": "123897", "turnover": "29622374.4", "trades": "518" }, { "date": "2024-07-30", "bid": "239.40", "ask": "240.00", "open": "238.60", "high": "242.20", "low": "238.00", "close": "239.40", "average": "239.8892", "volume": "50432", "turnover": "12099010.9", "trades": "633" }, { "date": "2024-07-31", "bid": "244.80", "ask": "245.00", "open": "240.00", "high": "245.60", "low": "239.40", "close": "243.40", "average": "243.3283", "volume": "74234", "turnover": "18062475.6", "trades": "508" }, { "date": "2024-08-01", "bid": "238.80", "ask": "239.60", "open": "243.40", "high": "245.00", "low": "239.20", "close": "240.60", "average": "241.2535", "volume": "54767", "turnover": "13214196", "trades": "704" }, { "date": "2024-08-02", "bid": "233.20", "ask": "233.40", "open": "240.60", "high": "240.80", "low": "232.80", "close": "233.60", "average": "234.4172", "volume": "63022", "turnover": "14773520.8", "trades": "781" }, { "date": "2024-08-05", "bid": "228.00", "ask": "228.20", "open": "222.80", "high": "229.20", "low": "219.00", "close": "227.80", "average": "226.5124", "volume": "89242", "turnover": "20214393", "trades": "1240" }, { "date": "2024-08-06", "bid": "230.00", "ask": "230.20", "open": "230.20", "high": "234.40", "low": "226.00", "close": "229.00", "average": "228.8304", "volume": "53684", "turnover": "12284017.6", "trades": "675" }, { "date": "2024-08-07", "bid": "236.00", "ask": "236.60", "open": "229.00", "high": "236.80", "low": "229.00", "close": "234.20", "average": "234.3353", "volume": "68332", "turnover": "16013641", "trades": "483" }, { "date": "2024-08-08", "bid": "233.00", "ask": "234.40", "open": "234.20", "high": "234.40", "low": "228.20", "close": "233.60", "average": "232.5549", "volume": "43417", "turnover": "10096462.5", "trades": "624" }, { "date": "2024-08-09", "bid": "236.60", "ask": "237.00", "open": "234.40", "high": "237.00", "low": "234.20", "close": "236.20", "average": "235.9768", "volume": "35900", "turnover": "8469744.1", "trades": "617" }, { "date": "2024-08-12", "bid": "240.20", "ask": "241.00", "open": "236.80", "high": "241.60", "low": "236.80", "close": "239.80", "average": "239.4921", "volume": "21665", "turnover": "5188600.8", "trades": "407" }, { "date": "2024-08-13", "bid": "239.60", "ask": "240.00", "open": "239.40", "high": "241.00", "low": "234.40", "close": "240.00", "average": "238.639", "volume": "36459", "turnover": "8700716", "trades": "735" }, { "date": "2024-08-14", "bid": "242.60", "ask": "243.40", "open": "240.40", "high": "244.40", "low": "239.60", "close": "243.00", "average": "242.4941", "volume": "36228", "turnover": "8785165.6", "trades": "473" }, { "date": "2024-08-15", "bid": "242.60", "ask": "243.00", "open": "243.00", "high": "245.40", "low": "239.60", "close": "242.80", "average": "242.6322", "volume": "34142", "turnover": "8280873.2", "trades": "393" }, { "date": "2024-08-16", "bid": "239.60", "ask": "240.20", "open": "242.40", "high": "244.40", "low": "239.00", "close": "240.00", "average": "240.6981", "volume": "51670", "turnover": "12439732.8", "trades": "727" }, { "date": "2024-08-19", "bid": "239.40", "ask": "240.20", "open": "241.40", "high": "242.40", "low": "238.40", "close": "241.60", "average": "241.3311", "volume": "112219", "turnover": "27080151.8", "trades": "1039" }, { "date": "2024-08-20", "bid": "241.00", "ask": "241.40", "open": "241.60", "high": "243.40", "low": "240.40", "close": "242.20", "average": "241.8015", "volume": "42047", "turnover": "10165762.3", "trades": "655" }, { "date": "2024-08-21", "bid": "240.60", "ask": "241.00", "open": "242.20", "high": "242.40", "low": "239.40", "close": "241.40", "average": "241.0879", "volume": "36091", "turnover": "8701404.1", "trades": "505" }, { "date": "2024-08-22", "bid": "242.40", "ask": "242.80", "open": "241.40", "high": "243.60", "low": "240.20", "close": "243.40", "average": "243.0095", "volume": "27459", "turnover": "6672036.6", "trades": "363" }, { "date": "2024-08-23", "bid": "239.40", "ask": "240.00", "open": "243.40", "high": "243.40", "low": "232.20", "close": "240.00", "average": "238.7593", "volume": "49289", "turnover": "11762371.7", "trades": "736" }, { "date": "2024-08-26", "bid": "238.00", "ask": "238.60", "open": "240.00", "high": "240.40", "low": "236.40", "close": "238.40", "average": "238.4573", "volume": "35838", "turnover": "8546199.9", "trades": "636" }, { "date": "2024-08-27", "bid": "235.40", "ask": "236.00", "open": "238.20", "high": "238.20", "low": "235.00", "close": "236.00", "average": "236.2057", "volume": "36426", "turnover": "8603944.4", "trades": "501" }, { "date": "2024-08-28", "bid": "238.80", "ask": "239.40", "open": "235.80", "high": "240.00", "low": "233.80", "close": "238.80", "average": "238.1987", "volume": "45540", "turnover": "10845159.1", "trades": "651" }, { "date": "2024-08-29", "bid": "239.60", "ask": "240.40", "open": "238.00", "high": "240.40", "low": "237.20", "close": "240.20", "average": "239.5063", "volume": "48235", "turnover": "11552712", "trades": "565" }, { "date": "2024-08-30", "bid": "240.20", "ask": "240.60", "open": "240.00", "high": "240.80", "low": "237.60", "close": "240.20", "average": "240.0391", "volume": "98325", "turnover": "23602357.9", "trades": "816" }, { "date": "2024-09-02", "bid": "236.00", "ask": "236.60", "open": "240.20", "high": "240.20", "low": "233.80", "close": "236.00", "average": "235.8779", "volume": "34932", "turnover": "8239653.1", "trades": "530" }, { "date": "2024-09-03", "bid": "236.80", "ask": "237.60", "open": "236.00", "high": "237.80", "low": "234.40", "close": "237.80", "average": "236.4218", "volume": "79738", "turnover": "18851799.8", "trades": "573" }, { "date": "2024-09-04", "bid": "239.40", "ask": "239.80", "open": "237.00", "high": "240.60", "low": "232.20", "close": "240.00", "average": "239.5677", "volume": "98260", "turnover": "23540956", "trades": "987" }, { "date": "2024-09-05", "bid": "242.60", "ask": "243.00", "open": "239.80", "high": "244.80", "low": "238.60", "close": "243.20", "average": "242.5963", "volume": "66466", "turnover": "16123505.2", "trades": "1002" }, { "date": "2024-09-06", "bid": "253.40", "ask": "255.00", "open": "255.40", "high": "267.40", "low": "245.00", "close": "255.40", "average": "258.4646", "volume": "282353", "turnover": "73069351.09", "trades": "2971" }, { "date": "2024-09-09", "bid": "258.60", "ask": "259.00", "open": "257.80", "high": "267.00", "low": "253.80", "close": "260.20", "average": "260.5237", "volume": "187901", "turnover": "48964418.1", "trades": "1911" }, { "date": "2024-09-10", "bid": "262.60", "ask": "263.20", "open": "260.20", "high": "267.80", "low": "257.60", "close": "263.60", "average": "264.4284", "volume": "117272", "turnover": "31010014", "trades": "1642" }, { "date": "2024-09-11", "bid": "261.80", "ask": "262.40", "open": "266.00", "high": "266.40", "low": "261.60", "close": "262.80", "average": "263.2793", "volume": "57748", "turnover": "15203894.4", "trades": "1122" }, { "date": "2024-09-12", "bid": "263.20", "ask": "263.60", "open": "268.00", "high": "268.20", "low": "263.00", "close": "263.60", "average": "263.8531", "volume": "840854", "turnover": "222556602", "trades": "1009" }, { "date": "2024-09-13", "bid": "268.60", "ask": "269.80", "open": "263.60", "high": "270.80", "low": "261.80", "close": "269.60", "average": "267.9811", "volume": "76606", "turnover": "20528352.2", "trades": "1360" }, { "date": "2024-09-16", "bid": "267.20", "ask": "267.60", "open": "269.60", "high": "269.60", "low": "264.40", "close": "268.00", "average": "267.6769", "volume": "86582", "turnover": "23170415.8", "trades": "1238" }, { "date": "2024-09-17", "bid": "266.80", "ask": "267.20", "open": "268.40", "high": "271.40", "low": "265.80", "close": "266.80", "average": "267.194", "volume": "58820", "turnover": "15722160.9", "trades": "780" }, { "date": "2024-09-18", "bid": "264.00", "ask": "264.40", "open": "266.80", "high": "267.60", "low": "263.20", "close": "264.40", "average": "264.4996", "volume": "85005", "turnover": "22483927.1", "trades": "779" }, { "date": "2024-09-19", "bid": "262.40", "ask": "262.80", "open": "266.20", "high": "267.80", "low": "262.20", "close": "262.20", "average": "263.8833", "volume": "97224", "turnover": "25659197.6", "trades": "1207" }, { "date": "2024-09-20", "bid": "266.60", "ask": "267.40", "open": "262.20", "high": "268.20", "low": "260.80", "close": "267.80", "average": "267.4405", "volume": "152171", "turnover": "40693479.1", "trades": "1256" }, { "date": "2024-09-23", "bid": "268.60", "ask": "269.00", "open": "267.80", "high": "273.20", "low": "266.80", "close": "269.60", "average": "270.5251", "volume": "77624", "turnover": "21001512.8", "trades": "989" }, { "date": "2024-09-24", "bid": "263.00", "ask": "263.40", "open": "268.00", "high": "270.40", "low": "261.60", "close": "263.20", "average": "263.566", "volume": "54648", "turnover": "14403346.3", "trades": "984" }, { "date": "2024-09-25", "bid": "262.60", "ask": "262.80", "open": "263.60", "high": "265.60", "low": "261.00", "close": "263.20", "average": "262.9614", "volume": "58357", "turnover": "15345441.2", "trades": "802" }, { "date": "2024-09-26", "bid": "266.60", "ask": "267.20", "open": "263.40", "high": "271.20", "low": "263.40", "close": "267.40", "average": "267.9995", "volume": "249267", "turnover": "66801228.4", "trades": "1018" }, { "date": "2024-09-27", "bid": "274.60", "ask": "275.20", "open": "267.80", "high": "280.40", "low": "265.60", "close": "278.00", "average": "275.8242", "volume": "174892", "turnover": "48247462.5", "trades": "1505" }, { "date": "2024-09-30", "bid": "282.40", "ask": "283.00", "open": "277.60", "high": "284.00", "low": "275.80", "close": "283.80", "average": "281.138", "volume": "356733", "turnover": "100281320.9", "trades": "1598" }, { "date": "2024-10-01", "bid": "281.20", "ask": "282.00", "open": "283.00", "high": "286.00", "low": "279.80", "close": "280.80", "average": "282.6508", "volume": "77507", "turnover": "21907447.4", "trades": "1121" }, { "date": "2024-10-02", "bid": "283.00", "ask": "283.40", "open": "280.00", "high": "283.80", "low": "279.60", "close": "283.20", "average": "282.4276", "volume": "65048", "turnover": "18371328.2", "trades": "1037" }, { "date": "2024-10-03", "bid": "282.80", "ask": "283.20", "open": "282.20", "high": "285.00", "low": "281.40", "close": "283.40", "average": "283.0162", "volume": "845549", "turnover": "239304650.9", "trades": "827" }, { "date": "2024-10-04", "bid": "282.80", "ask": "283.20", "open": "285.80", "high": "285.80", "low": "280.40", "close": "283.00", "average": "282.6818", "volume": "149278", "turnover": "42197860.2", "trades": "940" }, { "date": "2024-10-07", "bid": "283.80", "ask": "284.60", "open": "284.80", "high": "285.00", "low": "281.45", "close": "282.65", "average": "283.3205", "volume": "260463", "turnover": "73793511.56", "trades": "658" }, { "date": "2024-10-08", "bid": "281.75", "ask": "282.60", "open": "282.70", "high": "284.00", "low": "277.40", "close": "282.35", "average": "281.6576", "volume": "58989", "turnover": "16614643.95", "trades": "648" }, { "date": "2024-10-09", "bid": "283.10", "ask": "283.45", "open": "282.40", "high": "288.00", "low": "279.50", "close": "283.45", "average": "285.214", "volume": "457434", "turnover": "130432370.51", "trades": "1005" }, { "date": "2024-10-10", "bid": "280.10", "ask": "281.00", "open": "283.45", "high": "284.45", "low": "277.10", "close": "280.45", "average": "280.0534", "volume": "108019", "turnover": "30248010.12", "trades": "1164" }, { "date": "2024-10-11", "bid": "283.20", "ask": "284.20", "open": "279.20", "high": "285.80", "low": "279.20", "close": "283.80", "average": "281.0142", "volume": "438503", "turnover": "123225356.35", "trades": "815" }, { "date": "2024-10-14", "bid": "285.00", "ask": "285.40", "open": "283.80", "high": "285.80", "low": "280.00", "close": "285.80", "average": "284.3712", "volume": "54957", "turnover": "15624763.5", "trades": "752" }, { "date": "2024-10-15", "bid": "287.20", "ask": "288.60", "open": "285.80", "high": "291.20", "low": "285.00", "close": "289.20", "average": "288.3286", "volume": "230484", "turnover": "66457090.3", "trades": "1285" }, { "date": "2024-10-16", "bid": "290.20", "ask": "290.60", "open": "290.80", "high": "290.80", "low": "285.20", "close": "290.40", "average": "289.2868", "volume": "187611", "turnover": "54270396.5", "trades": "859" }, { "date": "2024-10-17", "bid": "290.80", "ask": "291.40", "open": "290.00", "high": "293.00", "low": "288.00", "close": "291.40", "average": "291.0968", "volume": "63593", "turnover": "18511127.39", "trades": "930" }, { "date": "2024-10-18", "bid": "292.80", "ask": "293.40", "open": "290.80", "high": "293.20", "low": "289.40", "close": "292.40", "average": "292.2621", "volume": "44553", "turnover": "13019497.9", "trades": "657" }, { "date": "2024-10-21", "bid": "295.40", "ask": "295.80", "open": "293.00", "high": "301.00", "low": "293.00", "close": "295.60", "average": "295.9785", "volume": "80119", "turnover": "23711227.3", "trades": "1305" }, { "date": "2024-10-22", "bid": "285.00", "ask": "285.20", "open": "295.60", "high": "296.40", "low": "284.20", "close": "284.20", "average": "285.9543", "volume": "217646", "turnover": "62237326.6", "trades": "1264" }, { "date": "2024-10-23", "bid": "284.80", "ask": "285.20", "open": "284.00", "high": "288.80", "low": "279.20", "close": "285.20", "average": "284.7464", "volume": "145007", "turnover": "41286576.4", "trades": "1335" }, { "date": "2024-10-24", "bid": "284.40", "ask": "284.80", "open": "285.20", "high": "290.00", "low": "282.20", "close": "284.20", "average": "285.3448", "volume": "56745", "turnover": "16191480.4", "trades": "818" }, { "date": "2024-10-25", "bid": "284.20", "ask": "284.40", "open": "284.00", "high": "285.80", "low": "281.20", "close": "284.80", "average": "283.0586", "volume": "198315", "turnover": "56157261.1", "trades": "720" }, { "date": "2024-10-28", "bid": "289.20", "ask": "290.00", "open": "284.40", "high": "291.20", "low": "282.80", "close": "289.80", "average": "288.2366", "volume": "87522", "turnover": "25232661.6", "trades": "1192" }, { "date": "2024-10-29", "bid": "290.60", "ask": "291.00", "open": "289.80", "high": "294.80", "low": "289.00", "close": "291.00", "average": "292.339", "volume": "115065", "turnover": "33637342.29", "trades": "1025" }, { "date": "2024-10-30", "bid": "286.80", "ask": "287.20", "open": "291.40", "high": "291.60", "low": "286.60", "close": "286.60", "average": "288.3037", "volume": "109450", "turnover": "31556248.4", "trades": "819" }, { "date": "2024-10-31", "bid": "282.60", "ask": "283.20", "open": "286.00", "high": "286.20", "low": "282.00", "close": "283.00", "average": "283.2509", "volume": "103780", "turnover": "29398131.1", "trades": "1007" }, { "date": "2024-11-01", "bid": "283.40", "ask": "284.00", "open": "283.00", "high": "285.20", "low": "281.60", "close": "283.40", "average": "283.3686", "volume": "24209", "turnover": "6859986.2", "trades": "523" }, { "date": "2024-11-04", "bid": "281.80", "ask": "282.60", "open": "282.00", "high": "287.60", "low": "281.40", "close": "281.80", "average": "283.6162", "volume": "79890", "turnover": "22660547.2", "trades": "805" }, { "date": "2024-11-05", "bid": "272.00", "ask": "273.80", "open": "281.00", "high": "282.80", "low": "272.00", "close": "274.00", "average": "275.6125", "volume": "88944", "turnover": "24514473.3", "trades": "1312" }, { "date": "2024-11-06", "bid": "274.60", "ask": "275.60", "open": "278.40", "high": "282.60", "low": "272.40", "close": "274.00", "average": "275.3532", "volume": "63549", "turnover": "17492501.3", "trades": "1140" }, { "date": "2024-11-07", "bid": "281.80", "ask": "282.20", "open": "274.00", "high": "284.60", "low": "273.20", "close": "281.60", "average": "280.9787", "volume": "69236", "turnover": "19451407.1", "trades": "1179" }, { "date": "2024-11-08", "bid": "287.40", "ask": "287.60", "open": "281.60", "high": "288.00", "low": "280.80", "close": "287.60", "average": "286.6192", "volume": "47116", "turnover": "13502966.2", "trades": "1191" }, { "date": "2024-11-11", "bid": "296.00", "ask": "297.40", "open": "289.80", "high": "301.00", "low": "289.80", "close": "296.20", "average": "296.7106", "volume": "294276", "turnover": "87104892.3", "trades": "1193" }, { "date": "2024-11-12", "bid": "286.20", "ask": "287.00", "open": "295.80", "high": "296.00", "low": "286.40", "close": "287.00", "average": "289.9715", "volume": "49703", "turnover": "14417144.9", "trades": "899" }, { "date": "2024-11-13", "bid": "277.60", "ask": "278.20", "open": "286.00", "high": "288.20", "low": "276.00", "close": "278.80", "average": "280.0243", "volume": "68753", "turnover": "19254183", "trades": "1051" }, { "date": "2024-11-14", "bid": "284.20", "ask": "284.80", "open": "289.40", "high": "289.40", "low": "277.80", "close": "285.40", "average": "281.6204", "volume": "169920", "turnover": "47854439.6", "trades": "774" }, { "date": "2024-11-15", "bid": "279.80", "ask": "280.40", "open": "283.00", "high": "283.60", "low": "280.00", "close": "280.20", "average": "281.3274", "volume": "36284", "turnover": "10212025.4", "trades": "685" }, { "date": "2024-11-18", "bid": "272.80", "ask": "273.40", "open": "279.80", "high": "280.20", "low": "272.00", "close": "272.60", "average": "275.1487", "volume": "65054", "turnover": "17903207.5", "trades": "840" }, { "date": "2024-11-19", "bid": "273.80", "ask": "274.40", "open": "273.40", "high": "275.00", "low": "269.00", "close": "274.45", "average": "272.2538", "volume": "94156", "turnover": "25633166.07", "trades": "1281" }, { "date": "2024-11-20", "bid": "271.80", "ask": "272.20", "open": "276.05", "high": "278.25", "low": "270.75", "close": "272.65", "average": "274.1728", "volume": "441864", "turnover": "121146470.53", "trades": "1005" }, { "date": "2024-11-21", "bid": "271.20", "ask": "271.55", "open": "272.00", "high": "272.65", "low": "267.75", "close": "272.25", "average": "271.0531", "volume": "94369", "turnover": "25563058.83", "trades": "985" }, { "date": "2024-11-22", "bid": "274.25", "ask": "274.60", "open": "271.00", "high": "276.20", "low": "268.45", "close": "274.55", "average": "272.7775", "volume": "96376", "turnover": "26245003.8", "trades": "998" }, { "date": "2024-11-25", "bid": "276.85", "ask": "277.20", "open": "274.75", "high": "279.10", "low": "273.60", "close": "279.10", "average": "276.5477", "volume": "314974", "turnover": "87104384.76", "trades": "969" }, { "date": "2024-11-26", "bid": "279.60", "ask": "279.95", "open": "278.50", "high": "280.95", "low": "276.80", "close": "280.30", "average": "279.6307", "volume": "57407", "turnover": "16050047.11", "trades": "834" }, { "date": "2024-11-27", "bid": "280.00", "ask": "280.55", "open": "280.30", "high": "283.80", "low": "278.55", "close": "281.70", "average": "281.3712", "volume": "58138", "turnover": "16358353.28", "trades": "771" }, { "date": "2024-11-28", "bid": "282.10", "ask": "282.75", "open": "283.55", "high": "285.40", "low": "279.75", "close": "283.60", "average": "283.1768", "volume": "136976", "turnover": "38788384.63", "trades": "856" }, { "date": "2024-11-29", "bid": "284.55", "ask": "286.00", "open": "283.60", "high": "287.25", "low": "282.25", "close": "284.70", "average": "284.67", "volume": "154057", "turnover": "43853539.85", "trades": "1122" }, { "date": "2024-12-02", "bid": "290.45", "ask": "291.00", "open": "286.00", "high": "293.75", "low": "286.00", "close": "290.45", "average": "290.1314", "volume": "82250", "turnover": "23862670.51", "trades": "1455" }, { "date": "2024-12-03", "bid": "287.95", "ask": "288.40", "open": "291.00", "high": "292.05", "low": "285.15", "close": "288.00", "average": "288.055", "volume": "93270", "turnover": "26860913.03", "trades": "1265" }, { "date": "2024-12-04", "bid": "290.25", "ask": "290.70", "open": "287.95", "high": "291.55", "low": "285.95", "close": "291.50", "average": "289.892", "volume": "154432", "turnover": "44767169.79", "trades": "1611" }, { "date": "2024-12-05", "bid": "290.70", "ask": "291.85", "open": "293.00", "high": "296.00", "low": "291.00", "close": "292.15", "average": "292.6671", "volume": "206239", "turnover": "60639831.46", "trades": "1391" }, { "date": "2024-12-06", "bid": "292.70", "ask": "293.25", "open": "291.85", "high": "293.85", "low": "283.70", "close": "293.85", "average": "290.9487", "volume": "56447", "turnover": "16405031.19", "trades": "956" }, { "date": "2024-12-09", "bid": "283.15", "ask": "283.55", "open": "293.85", "high": "294.30", "low": "281.60", "close": "284.30", "average": "289.6481", "volume": "203221", "turnover": "58859825.57", "trades": "1224" }, { "date": "2024-12-10", "bid": "282.20", "ask": "283.70", "open": "283.50", "high": "285.85", "low": "282.25", "close": "282.65", "average": "282.9739", "volume": "113596", "turnover": "32146674.43", "trades": "1117" }, { "date": "2024-12-11", "bid": "277.15", "ask": "277.85", "open": "283.00", "high": "283.10", "low": "276.80", "close": "276.80", "average": "278.3538", "volume": "206906", "turnover": "57597682.69", "trades": "1631" }, { "date": "2024-12-12", "bid": "276.05", "ask": "278.60", "open": "271.60", "high": "283.65", "low": "258.70", "close": "278.10", "average": "275.8603", "volume": "214193", "turnover": "59106568.67", "trades": "2629" }, { "date": "2024-12-13", "bid": "273.00", "ask": "273.50", "open": "274.50", "high": "282.00", "low": "264.70", "close": "273.35", "average": "274.3074", "volume": "159263", "turnover": "43690538.03", "trades": "1508" }, { "date": "2024-12-16", "bid": "265.85", "ask": "266.00", "open": "273.00", "high": "273.00", "low": "265.00", "close": "266.70", "average": "266.8998", "volume": "110096", "turnover": "29383552.66", "trades": "1548" }, { "date": "2024-12-17", "bid": "271.65", "ask": "272.25", "open": "266.00", "high": "273.00", "low": "265.45", "close": "271.75", "average": "271.3603", "volume": "194440", "turnover": "52764570.17", "trades": "1380" }, { "date": "2024-12-18", "bid": "273.65", "ask": "274.00", "open": "271.30", "high": "274.95", "low": "269.90", "close": "274.30", "average": "273.9703", "volume": "96611", "turnover": "26467647.23", "trades": "1145" }, { "date": "2024-12-19", "bid": "271.35", "ask": "271.55", "open": "270.40", "high": "274.60", "low": "267.80", "close": "272.25", "average": "271.6865", "volume": "121054", "turnover": "32886518.5", "trades": "1203" }, { "date": "2024-12-20", "bid": "271.05", "ask": "271.55", "open": "271.50", "high": "273.20", "low": "266.75", "close": "273.20", "average": "272.0094", "volume": "462546", "turnover": "125660269.83", "trades": "1918" }, { "date": "2024-12-23", "bid": "274.35", "ask": "274.70", "open": "271.55", "high": "277.35", "low": "270.05", "close": "275.05", "average": "274.6395", "volume": "164627", "turnover": "45214322.6", "trades": "1130" }, { "date": "2024-12-27", "bid": "275.95", "ask": "276.40", "open": "275.00", "high": "278.95", "low": "272.85", "close": "277.05", "average": "276.621", "volume": "118200", "turnover": "32696563.26", "trades": "1042" }, { "date": "2024-12-30", "bid": "275.40", "ask": "276.10", "open": "275.95", "high": "277.95", "low": "273.95", "close": "276.65", "average": "276.2477", "volume": "88631", "turnover": "24484760.94", "trades": "1037" }, { "date": "2025-01-02", "bid": "280.20", "ask": "282.10", "open": "277.10", "high": "285.25", "low": "276.95", "close": "282.30", "average": "282.1257", "volume": "74969", "turnover": "21150717", "trades": "1090" }, { "date": "2025-01-03", "bid": "273.75", "ask": "274.70", "open": "281.20", "high": "281.20", "low": "272.35", "close": "274.60", "average": "275.1301", "volume": "127431", "turnover": "35060366.79", "trades": "1796" }, { "date": "2025-01-07", "bid": "264.40", "ask": "265.40", "open": "275.00", "high": "278.55", "low": "264.90", "close": "265.55", "average": "269.4153", "volume": "125516", "turnover": "33821758.13", "trades": "2088" }, { "date": "2025-01-08", "bid": "268.65", "ask": "269.00", "open": "264.40", "high": "269.65", "low": "264.40", "close": "268.25", "average": "267.2489", "volume": "105200", "turnover": "28114751.9", "trades": "1371" }, { "date": "2025-01-09", "bid": "263.05", "ask": "263.35", "open": "268.25", "high": "268.65", "low": "262.00", "close": "263.25", "average": "263.8935", "volume": "62510", "turnover": "16496827.55", "trades": "921" }, { "date": "2025-01-10", "bid": "264.25", "ask": "264.65", "open": "262.75", "high": "267.25", "low": "262.75", "close": "264.25", "average": "264.4023", "volume": "80293", "turnover": "21229619.77", "trades": "949" }, { "date": "2025-01-13", "bid": "250.60", "ask": "251.00", "open": "262.30", "high": "263.50", "low": "250.70", "close": "251.05", "average": "253.9597", "volume": "130041", "turnover": "33043158.28", "trades": "1262" }, { "date": "2025-01-14", "bid": "247.45", "ask": "248.35", "open": "250.60", "high": "254.70", "low": "247.65", "close": "248.85", "average": "249.9627", "volume": "175031", "turnover": "43750808.3", "trades": "1426" }, { "date": "2025-01-15", "bid": "254.00", "ask": "254.30", "open": "247.65", "high": "254.65", "low": "246.70", "close": "253.90", "average": "249.0682", "volume": "277456", "turnover": "69108179.41", "trades": "1731" }, { "date": "2025-01-16", "bid": "253.30", "ask": "253.65", "open": "254.45", "high": "255.70", "low": "250.65", "close": "253.45", "average": "253.1107", "volume": "57971", "turnover": "14673623.71", "trades": "774" }, { "date": "2025-01-17", "bid": "248.05", "ask": "250.05", "open": "253.30", "high": "254.50", "low": "249.80", "close": "249.95", "average": "251.2675", "volume": "58594", "turnover": "14723722.71", "trades": "961" }, { "date": "2025-01-20", "bid": "246.80", "ask": "247.50", "open": "250.00", "high": "250.70", "low": "246.30", "close": "247.45", "average": "248.2374", "volume": "128325", "turnover": "31853911.3", "trades": "968" }, { "date": "2025-01-21", "bid": "249.85", "ask": "250.00", "open": "247.45", "high": "251.55", "low": "246.00", "close": "250.60", "average": "249.8682", "volume": "61603", "turnover": "15392496.04", "trades": "935" }, { "date": "2025-01-22", "bid": "246.60", "ask": "246.85", "open": "250.00", "high": "251.95", "low": "246.15", "close": "247.65", "average": "248.3712", "volume": "109742", "turnover": "27257997.42", "trades": "1213" }, { "date": "2025-01-23", "bid": "248.10", "ask": "248.70", "open": "246.60", "high": "252.40", "low": "245.70", "close": "249.60", "average": "248.6618", "volume": "418986", "turnover": "104194014.32", "trades": "1309" }, { "date": "2025-01-24", "bid": "248.85", "ask": "249.50", "open": "250.15", "high": "250.50", "low": "246.70", "close": "249.00", "average": "248.2848", "volume": "118036", "turnover": "29308941.74", "trades": "1052" }, { "date": "2025-01-27", "bid": "245.50", "ask": "245.85", "open": "248.00", "high": "248.00", "low": "242.60", "close": "245.70", "average": "245.6159", "volume": "88447", "turnover": "21723817.83", "trades": "1341" }, { "date": "2025-01-28", "bid": "247.50", "ask": "248.50", "open": "245.50", "high": "250.00", "low": "245.50", "close": "248.15", "average": "248.111", "volume": "51888", "turnover": "12873963.68", "trades": "698" }, { "date": "2025-01-29", "bid": "250.80", "ask": "251.25", "open": "248.15", "high": "255.25", "low": "248.10", "close": "250.70", "average": "252.5907", "volume": "157811", "turnover": "39866794.42", "trades": "1017" }, { "date": "2025-01-30", "bid": "250.00", "ask": "250.70", "open": "250.65", "high": "253.45", "low": "248.70", "close": "250.70", "average": "250.7185", "volume": "65838", "turnover": "16503600.2", "trades": "592" }, { "date": "2025-01-31", "bid": "254.00", "ask": "254.45", "open": "250.75", "high": "254.75", "low": "249.40", "close": "254.00", "average": "252.7324", "volume": "174020", "turnover": "43980684.33", "trades": "724" }, { "date": "2025-02-03", "bid": "254.20", "ask": "255.30", "open": "247.15", "high": "255.30", "low": "244.80", "close": "253.50", "average": "250.9116", "volume": "121986", "turnover": "30607557.6", "trades": "1057" }, { "date": "2025-02-04", "bid": "250.35", "ask": "250.70", "open": "253.15", "high": "256.35", "low": "249.40", "close": "250.25", "average": "253.4959", "volume": "274974", "turnover": "69808866.83", "trades": "915" }, { "date": "2025-02-05", "bid": "256.45", "ask": "257.70", "open": "249.85", "high": "257.85", "low": "248.00", "close": "257.85", "average": "256.2671", "volume": "221942", "turnover": "56661344", "trades": "1154" }, { "date": "2025-02-06", "bid": "258.00", "ask": "258.65", "open": "259.45", "high": "260.50", "low": "252.35", "close": "258.15", "average": "257.1161", "volume": "105272", "turnover": "27067104.21", "trades": "1061" }, { "date": "2025-02-07", "bid": "252.00", "ask": "252.50", "open": "258.00", "high": "258.00", "low": "252.05", "close": "252.05", "average": "253.2768", "volume": "62050", "turnover": "15715945.11", "trades": "849" }, { "date": "2025-02-10", "bid": "251.80", "ask": "252.45", "open": "248.90", "high": "253.45", "low": "246.05", "close": "252.50", "average": "252.0279", "volume": "84344", "turnover": "21256969.97", "trades": "738" }, { "date": "2025-02-11", "bid": "251.00", "ask": "251.95", "open": "255.80", "high": "255.80", "low": "251.25", "close": "251.65", "average": "252.5413", "volume": "72088", "turnover": "18205175.1", "trades": "806" }, { "date": "2025-02-12", "bid": "248.50", "ask": "249.00", "open": "252.00", "high": "254.00", "low": "247.95", "close": "248.60", "average": "249.3271", "volume": "335278", "turnover": "83485480.61", "trades": "902" }, { "date": "2025-02-13", "bid": "255.80", "ask": "256.40", "open": "248.90", "high": "256.85", "low": "248.15", "close": "256.85", "average": "255.2802", "volume": "68624", "turnover": "17500424.28", "trades": "815" }, { "date": "2025-02-14", "bid": "255.75", "ask": "256.60", "open": "256.85", "high": "259.25", "low": "255.40", "close": "256.95", "average": "257.0998", "volume": "79317", "turnover": "20392615.03", "trades": "1085" }, { "date": "2025-02-17", "bid": "257.80", "ask": "258.20", "open": "256.75", "high": "258.40", "low": "255.70", "close": "258.40", "average": "257.8527", "volume": "43345", "turnover": "11176676.55", "trades": "553" }, { "date": "2025-02-18", "bid": "258.55", "ask": "259.90", "open": "258.40", "high": "261.00", "low": "255.95", "close": "259.90", "average": "258.797", "volume": "202826", "turnover": "52487208.37", "trades": "824" }, { "date": "2025-02-19", "bid": "252.40", "ask": "253.85", "open": "259.45", "high": "259.50", "low": "251.40", "close": "254.10", "average": "254.2581", "volume": "99794", "turnover": "25342581.08", "trades": "1096" }, { "date": "2025-02-20", "bid": "248.50", "ask": "248.85", "open": "251.75", "high": "251.75", "low": "246.50", "close": "248.70", "average": "249.3328", "volume": "92776", "turnover": "23132713.42", "trades": "1457" }, { "date": "2025-02-21", "bid": "242.70", "ask": "243.15", "open": "248.30", "high": "251.70", "low": "242.60", "close": "243.25", "average": "244.7174", "volume": "102968", "turnover": "25208290.44", "trades": "1319" }, { "date": "2025-02-24", "bid": "239.75", "ask": "240.95", "open": "242.70", "high": "243.25", "low": "238.45", "close": "240.30", "average": "240.4968", "volume": "91943", "turnover": "22120031.59", "trades": "1290" }, { "date": "2025-02-25", "bid": "234.70", "ask": "235.10", "open": "240.00", "high": "243.15", "low": "234.65", "close": "235.00", "average": "236.6786", "volume": "106553", "turnover": "25228006.98", "trades": "1622" }, { "date": "2025-02-26", "bid": "235.30", "ask": "236.30", "open": "235.00", "high": "239.25", "low": "234.10", "close": "235.70", "average": "236.1363", "volume": "129014", "turnover": "30454622.82", "trades": "1558" }, { "date": "2025-02-27", "bid": "234.85", "ask": "235.80", "open": "236.30", "high": "237.35", "low": "232.90", "close": "234.90", "average": "235.1404", "volume": "104492", "turnover": "24575517.65", "trades": "1305" }, { "date": "2025-02-28", "bid": "236.20", "ask": "236.70", "open": "232.55", "high": "236.45", "low": "232.40", "close": "236.45", "average": "236.0329", "volume": "175698", "turnover": "41466473.56", "trades": "1246" }, { "date": "2025-03-03", "bid": "238.80", "ask": "239.55", "open": "235.30", "high": "239.75", "low": "234.70", "close": "239.20", "average": "238.4785", "volume": "123998", "turnover": "29567333.72", "trades": "1512" }, { "date": "2025-03-04", "bid": "228.85", "ask": "230.00", "open": "238.00", "high": "240.55", "low": "228.80", "close": "229.50", "average": "232.9117", "volume": "202309", "turnover": "46976531.7", "trades": "1605" }, { "date": "2025-03-05", "bid": "232.40", "ask": "233.10", "open": "232.60", "high": "239.65", "low": "232.35", "close": "232.40", "average": "233.6457", "volume": "134315", "turnover": "31396413.33", "trades": "977" }, { "date": "2025-03-06", "bid": "228.45", "ask": "229.90", "open": "232.40", "high": "233.55", "low": "225.30", "close": "229.15", "average": "228.8098", "volume": "112411", "turnover": "25755882.39", "trades": "1319" }, { "date": "2025-03-07", "bid": "230.60", "ask": "231.10", "open": "227.65", "high": "231.40", "low": "225.20", "close": "230.25", "average": "228.4483", "volume": "83486", "turnover": "19065605.89", "trades": "918" }, { "date": "2025-03-10", "bid": "222.95", "ask": "224.40", "open": "231.25", "high": "232.90", "low": "222.40", "close": "223.30", "average": "224.3799", "volume": "99738", "turnover": "22411768.14", "trades": "1108" }, { "date": "2025-03-11", "bid": "220.40", "ask": "221.05", "open": "223.20", "high": "226.50", "low": "220.30", "close": "220.30", "average": "222.4789", "volume": "258150", "turnover": "57490224.41", "trades": "1675" }, { "date": "2025-03-12", "bid": "222.00", "ask": "222.65", "open": "222.00", "high": "226.35", "low": "221.60", "close": "222.35", "average": "222.7464", "volume": "97593", "turnover": "21738496.75", "trades": "926" }, { "date": "2025-03-13", "bid": "221.30", "ask": "223.40", "open": "222.25", "high": "224.45", "low": "220.00", "close": "221.25", "average": "221.6132", "volume": "114392", "turnover": "25351008.85", "trades": "1042" }, { "date": "2025-03-14", "bid": "244.75", "ask": "245.00", "open": "229.50", "high": "249.35", "low": "229.50", "close": "245.50", "average": "244.5359", "volume": "228040", "turnover": "55776973.68", "trades": "3083" }, { "date": "2025-03-17", "bid": "249.60", "ask": "250.00", "open": "245.50", "high": "254.95", "low": "243.65", "close": "249.45", "average": "250.1459", "volume": "139324", "turnover": "34869735.04", "trades": "1690" }, { "date": "2025-03-18", "bid": "251.20", "ask": "251.55", "open": "250.40", "high": "252.40", "low": "244.95", "close": "252.00", "average": "248.8584", "volume": "341734", "turnover": "85008112.75", "trades": "1331" }, { "date": "2025-03-19", "bid": "249.65", "ask": "250.85", "open": "252.00", "high": "252.00", "low": "245.90", "close": "249.75", "average": "249.3125", "volume": "164980", "turnover": "41038174.1", "trades": "941" }, { "date": "2025-03-20", "bid": "253.85", "ask": "254.15", "open": "250.75", "high": "254.55", "low": "247.60", "close": "254.50", "average": "253.3237", "volume": "117382", "turnover": "29733987.86", "trades": "1471" }, { "date": "2025-03-21", "bid": "252.65", "ask": "254.00", "open": "254.45", "high": "257.80", "low": "250.00", "close": "254.25", "average": "254.0679", "volume": "188879", "turnover": "47988603.52", "trades": "2319" }, { "date": "2025-03-24", "bid": "254.25", "ask": "255.40", "open": "255.00", "high": "256.60", "low": "251.20", "close": "255.10", "average": "254.5525", "volume": "141286", "turnover": "35968177.14", "trades": "1588" }, { "date": "2025-03-25", "bid": "253.15", "ask": "253.35", "open": "254.85", "high": "255.95", "low": "250.75", "close": "253.55", "average": "252.9858", "volume": "87364", "turnover": "22101963.92", "trades": "1004" }, { "date": "2025-03-26", "bid": "247.50", "ask": "248.10", "open": "253.60", "high": "257.10", "low": "247.00", "close": "248.30", "average": "249.102", "volume": "86708", "turnover": "21599479.83", "trades": "1394" }, { "date": "2025-03-27", "bid": "246.40", "ask": "246.95", "open": "248.30", "high": "251.20", "low": "245.70", "close": "247.30", "average": "247.7893", "volume": "86339", "turnover": "21394796.75", "trades": "1042" }, { "date": "2025-03-28", "bid": "246.35", "ask": "246.90", "open": "249.75", "high": "249.75", "low": "244.10", "close": "247.25", "average": "246.7724", "volume": "105922", "turnover": "26138520.12", "trades": "1080" }, { "date": "2025-03-31", "bid": "239.10", "ask": "239.75", "open": "246.35", "high": "246.35", "low": "238.10", "close": "239.35", "average": "239.9471", "volume": "148794", "turnover": "35710248.14", "trades": "1276" }, { "date": "2025-04-01", "bid": "249.80", "ask": "251.95", "open": "238.00", "high": "251.25", "low": "237.55", "close": "249.65", "average": "249.1841", "volume": "143184", "turnover": "35651987.03", "trades": "1320" }, { "date": "2025-04-02", "bid": "252.20", "ask": "252.75", "open": "249.35", "high": "252.60", "low": "242.40", "close": "251.90", "average": "249.8582", "volume": "72345", "turnover": "18066086.66", "trades": "1035" }, { "date": "2025-04-03", "bid": "251.15", "ask": "252.00", "open": "247.50", "high": "258.00", "low": "244.20", "close": "251.00", "average": "252.1084", "volume": "126127", "turnover": "31794730.4", "trades": "1838" }, { "date": "2025-04-04", "bid": "243.10", "ask": "244.60", "open": "252.00", "high": "255.55", "low": "241.10", "close": "242.20", "average": "244.8078", "volume": "147289", "turnover": "36074656.61", "trades": "1992" }, { "date": "2025-04-07", "bid": "238.00", "ask": "238.80", "open": "228.00", "high": "250.80", "low": "228.00", "close": "235.40", "average": "235.363", "volume": "166812", "turnover": "39250178.7", "trades": "2039" }, { "date": "2025-04-08", "bid": "245.00", "ask": "246.00", "open": "238.40", "high": "246.60", "low": "237.20", "close": "245.20", "average": "242.9642", "volume": "160524", "turnover": "39002778.7", "trades": "1743" }, { "date": "2025-04-09", "bid": "238.00", "ask": "238.60", "open": "240.00", "high": "241.00", "low": "231.60", "close": "238.20", "average": "237.3725", "volume": "188195", "turnover": "44698732.3", "trades": "1441" }, { "date": "2025-04-10", "bid": "247.60", "ask": "248.20", "open": "251.00", "high": "255.00", "low": "245.00", "close": "248.60", "average": "248.6079", "volume": "118388", "turnover": "29433011", "trades": "1611" }, { "date": "2025-04-11", "bid": "250.20", "ask": "251.60", "open": "248.60", "high": "253.00", "low": "244.80", "close": "252.20", "average": "250.2954", "volume": "74540", "turnover": "18645803", "trades": "1517" }, { "date": "2025-04-14", "bid": "253.00", "ask": "253.80", "open": "255.00", "high": "256.00", "low": "251.00", "close": "254.80", "average": "254.0124", "volume": "151901", "turnover": "38581163.29", "trades": "1599" }, { "date": "2025-04-15", "bid": "264.80", "ask": "266.00", "open": "255.20", "high": "266.00", "low": "254.80", "close": "265.40", "average": "263.9827", "volume": "104767", "turnover": "27656495.8", "trades": "1833" }, { "date": "2025-04-16", "bid": "273.20", "ask": "274.00", "open": "266.00", "high": "274.60", "low": "265.00", "close": "274.40", "average": "272.0521", "volume": "372969", "turnover": "101463440.4", "trades": "2519" }, { "date": "2025-04-17", "bid": "272.00", "ask": "273.00", "open": "274.00", "high": "275.60", "low": "267.60", "close": "274.80", "average": "273.1048", "volume": "73611", "turnover": "20103464.1", "trades": "1204" }, { "date": "2025-04-22", "bid": "271.80", "ask": "272.80", "open": "272.00", "high": "272.80", "low": "263.60", "close": "271.40", "average": "270.0781", "volume": "113628", "turnover": "30684540.37", "trades": "1974" }, { "date": "2025-04-23", "bid": "276.20", "ask": "276.80", "open": "274.00", "high": "283.20", "low": "271.40", "close": "275.80", "average": "273.9213", "volume": "470070", "turnover": "128763963.3", "trades": "1625" }, { "date": "2025-04-24", "bid": "274.40", "ask": "276.40", "open": "273.60", "high": "276.80", "low": "271.20", "close": "275.20", "average": "274.6502", "volume": "129173", "turnover": "35475749.7", "trades": "1145" }, { "date": "2025-04-25", "bid": "280.60", "ask": "281.40", "open": "276.40", "high": "282.60", "low": "274.20", "close": "280.80", "average": "281.4654", "volume": "402568", "turnover": "113302134.5", "trades": "2547" }, { "date": "2025-04-28", "bid": "284.80", "ask": "285.20", "open": "281.40", "high": "287.40", "low": "281.20", "close": "284.20", "average": "284.8269", "volume": "176600", "turnover": "50303341.4", "trades": "3462" }, { "date": "2025-04-29", "bid": "288.40", "ask": "288.80", "open": "286.40", "high": "289.40", "low": "284.80", "close": "289.20", "average": "288.4611", "volume": "156617", "turnover": "45177704.6", "trades": "1559" }, { "date": "2025-04-30", "bid": "295.00", "ask": "295.40", "open": "289.60", "high": "296.60", "low": "288.80", "close": "296.60", "average": "294.7405", "volume": "102762", "turnover": "30284789.7", "trades": "777" }, { "date": "2025-05-02", "bid": "302.00", "ask": "302.60", "open": "299.00", "high": "303.00", "low": "293.60", "close": "302.40", "average": "300.5021", "volume": "137522", "turnover": "41325084.79", "trades": "1984" }, { "date": "2025-05-05", "bid": "303.00", "ask": "304.00", "open": "302.60", "high": "304.80", "low": "300.40", "close": "303.60", "average": "303.283", "volume": "57300", "turnover": "17379215", "trades": "886" }, { "date": "2025-05-06", "bid": "299.80", "ask": "300.40", "open": "304.00", "high": "306.80", "low": "299.20", "close": "300.40", "average": "301.2174", "volume": "113617", "turnover": "34232389.2", "trades": "1491" }, { "date": "2025-05-07", "bid": "297.80", "ask": "298.40", "open": "299.80", "high": "301.40", "low": "296.60", "close": "298.80", "average": "298.9185", "volume": "122570", "turnover": "36619384.1", "trades": "1491" }, { "date": "2025-05-08", "bid": "309.00", "ask": "309.40", "open": "300.40", "high": "310.80", "low": "300.00", "close": "309.40", "average": "308.8327", "volume": "421655", "turnover": "130220096.8", "trades": "1430" }, { "date": "2025-05-09", "bid": "306.80", "ask": "307.60", "open": "310.40", "high": "313.00", "low": "306.00", "close": "307.40", "average": "308.3913", "volume": "288769", "turnover": "89054682.7", "trades": "999" }, { "date": "2025-05-12", "bid": "308.00", "ask": "308.60", "open": "306.60", "high": "314.20", "low": "305.00", "close": "309.00", "average": "308.9824", "volume": "178673", "turnover": "55194385.3", "trades": "1802" }, { "date": "2025-05-13", "bid": "309.20", "ask": "309.80", "open": "308.00", "high": "315.40", "low": "306.80", "close": "310.00", "average": "309.8718", "volume": "99616", "turnover": "30861899.5", "trades": "1176" }, { "date": "2025-05-14", "bid": "313.00", "ask": "313.60", "open": "310.00", "high": "315.00", "low": "309.60", "close": "313.60", "average": "313.4248", "volume": "90618", "turnover": "28403719.1", "trades": "1589" }, { "date": "2025-05-15", "bid": "313.00", "ask": "313.40", "open": "313.00", "high": "318.00", "low": "311.00", "close": "314.80", "average": "314.8015", "volume": "150584", "turnover": "47397337.7", "trades": "1049" }, { "date": "2025-05-16", "bid": "318.00", "ask": "318.40", "open": "313.40", "high": "320.00", "low": "313.40", "close": "320.00", "average": "319.0875", "volume": "114509", "turnover": "36536437.4", "trades": "1539" }, { "date": "2025-05-19", "bid": "318.60", "ask": "319.00", "open": "318.00", "high": "319.80", "low": "313.40", "close": "319.80", "average": "318.5669", "volume": "74017", "turnover": "23578172.1", "trades": "1127" }, { "date": "2025-05-20", "bid": "316.60", "ask": "317.20", "open": "319.80", "high": "322.60", "low": "316.20", "close": "317.20", "average": "318.6516", "volume": "95133", "turnover": "30315343.9", "trades": "1767" }, { "date": "2025-05-21", "bid": "320.40", "ask": "321.00", "open": "316.60", "high": "321.40", "low": "309.60", "close": "320.80", "average": "320.0319", "volume": "87058", "turnover": "27856237.4", "trades": "1104" }, { "date": "2025-05-22", "bid": "312.60", "ask": "313.40", "open": "321.00", "high": "321.00", "low": "309.80", "close": "313.60", "average": "313.246", "volume": "77527", "turnover": "24285160.1", "trades": "1293" }, { "date": "2025-05-23", "bid": "311.00", "ask": "311.40", "open": "313.40", "high": "315.60", "low": "305.60", "close": "312.20", "average": "311.3974", "volume": "81117", "turnover": "25233887.5", "trades": "1263" }, { "date": "2025-05-26", "bid": "312.20", "ask": "312.80", "open": "312.20", "high": "317.00", "low": "311.40", "close": "313.00", "average": "313.3577", "volume": "45996", "turnover": "14412745.5", "trades": "709" }, { "date": "2025-05-27", "bid": "312.60", "ask": "313.60", "open": "315.40", "high": "318.00", "low": "311.60", "close": "314.00", "average": "313.9392", "volume": "107843", "turnover": "33858734.1", "trades": "1351" }, { "date": "2025-05-28", "bid": "311.60", "ask": "312.20", "open": "313.00", "high": "315.40", "low": "310.80", "close": "310.80", "average": "311.6228", "volume": "44841", "turnover": "13979596.1", "trades": "583" }, { "date": "2025-05-30", "bid": "316.40", "ask": "316.80", "open": "310.40", "high": "317.80", "low": "307.40", "close": "317.80", "average": "317.3354", "volume": "387060", "turnover": "122821368.1", "trades": "1557" }, { "date": "2025-06-02", "bid": "323.80", "ask": "324.20", "open": "317.60", "high": "324.20", "low": "311.20", "close": "323.80", "average": "321.1338", "volume": "125139", "turnover": "40160503.7", "trades": "1658" }, { "date": "2025-06-03", "bid": "322.20", "ask": "322.80", "open": "325.00", "high": "325.60", "low": "320.00", "close": "323.80", "average": "323.5055", "volume": "96251", "turnover": "31120777.2", "trades": "1056" }, { "date": "2025-06-04", "bid": "326.80", "ask": "328.00", "open": "324.00", "high": "328.20", "low": "323.20", "close": "327.40", "average": "326.4774", "volume": "259516", "turnover": "84727246.8", "trades": "972" }, { "date": "2025-06-05", "bid": "349.40", "ask": "352.20", "open": "320.00", "high": "354.80", "low": "302.00", "close": "354.80", "average": "340.896", "volume": "329547", "turnover": "112211170.1", "trades": "3328" }, { "date": "2025-06-09", "bid": "351.20", "ask": "351.80", "open": "354.40", "high": "361.20", "low": "348.60", "close": "352.00", "average": "354.133", "volume": "209266", "turnover": "74114632.9", "trades": "2890" }, { "date": "2025-06-10", "bid": "340.80", "ask": "341.80", "open": "351.80", "high": "353.60", "low": "340.00", "close": "341.40", "average": "343.6267", "volume": "169431", "turnover": "58221970", "trades": "2322" }, { "date": "2025-06-11", "bid": "330.00", "ask": "330.60", "open": "341.80", "high": "344.40", "low": "328.00", "close": "331.00", "average": "332.5284", "volume": "236552", "turnover": "78690098.9", "trades": "2311" }, { "date": "2025-06-12", "bid": "319.80", "ask": "320.60", "open": "329.00", "high": "329.00", "low": "318.00", "close": "319.80", "average": "320.7369", "volume": "145390", "turnover": "46643877.7", "trades": "1843" }, { "date": "2025-06-13", "bid": "314.40", "ask": "315.40", "open": "315.40", "high": "322.00", "low": "312.80", "close": "313.80", "average": "314.3094", "volume": "189719", "turnover": "59630253.6", "trades": "2130" }, { "date": "2025-06-16", "bid": "317.00", "ask": "317.60", "open": "313.20", "high": "317.60", "low": "310.00", "close": "317.60", "average": "315.2448", "volume": "93638", "turnover": "29502355.9", "trades": "1547" }, { "date": "2025-06-17", "bid": "317.40", "ask": "317.80", "open": "315.40", "high": "317.80", "low": "311.20", "close": "317.60", "average": "316.4873", "volume": "95217", "turnover": "30117093.2", "trades": "1098" }, { "date": "2025-06-18", "bid": "316.00", "ask": "317.00", "open": "315.80", "high": "317.60", "low": "313.40", "close": "316.60", "average": "316.2697", "volume": "66969", "turnover": "21179977.2", "trades": "740" }, { "date": "2025-06-19", "bid": "313.80", "ask": "315.20", "open": "314.00", "high": "316.20", "low": "310.20", "close": "313.80", "average": "313.7704", "volume": "734425", "turnover": "230441095.8", "trades": "1196" }, { "date": "2025-06-23", "bid": "331.40", "ask": "332.00", "open": "314.00", "high": "332.40", "low": "314.00", "close": "332.00", "average": "329.8203", "volume": "133754", "turnover": "44113323.2", "trades": "1572" }, { "date": "2025-06-24", "bid": "337.00", "ask": "337.40", "open": "337.80", "high": "339.20", "low": "331.00", "close": "337.00", "average": "334.305", "volume": "232676", "turnover": "77797637.5", "trades": "995" }, { "date": "2025-06-25", "bid": "337.60", "ask": "338.20", "open": "339.20", "high": "343.20", "low": "337.40", "close": "338.40", "average": "338.807", "volume": "107496", "turnover": "36420959.6", "trades": "1263" }, { "date": "2025-06-26", "bid": "340.20", "ask": "340.80", "open": "342.20", "high": "345.00", "low": "339.60", "close": "340.80", "average": "341.1458", "volume": "78160", "turnover": "26666042.3", "trades": "1059" }, { "date": "2025-06-27", "bid": "343.60", "ask": "344.20", "open": "342.20", "high": "346.20", "low": "340.00", "close": "344.00", "average": "344.0661", "volume": "70708", "turnover": "24328240.7", "trades": "1007" }, { "date": "2025-06-30", "bid": "348.60", "ask": "349.00", "open": "346.60", "high": "353.00", "low": "346.00", "close": "350.40", "average": "349.9182", "volume": "142339", "turnover": "49806691", "trades": "1225" }, { "date": "2025-07-01", "bid": "344.40", "ask": "345.00", "open": "350.00", "high": "353.40", "low": "343.80", "close": "345.40", "average": "347.8431", "volume": "75228", "turnover": "26169875.8", "trades": "1480" }, { "date": "2025-07-02", "bid": "343.40", "ask": "343.80", "open": "345.40", "high": "347.60", "low": "337.00", "close": "344.20", "average": "343.2699", "volume": "75572", "turnover": "25938498.1", "trades": "1087" }, { "date": "2025-07-03", "bid": "350.20", "ask": "350.80", "open": "345.00", "high": "351.80", "low": "344.00", "close": "349.80", "average": "349.1189", "volume": "60361", "turnover": "21072553", "trades": "668" }, { "date": "2025-07-04", "bid": "350.80", "ask": "351.40", "open": "350.20", "high": "352.20", "low": "346.60", "close": "352.00", "average": "350.4271", "volume": "61200", "turnover": "21437550.1", "trades": "838" }, { "date": "2025-07-07", "bid": "352.00", "ask": "352.60", "open": "352.00", "high": "357.00", "low": "349.80", "close": "351.60", "average": "352.7899", "volume": "97154", "turnover": "34283993.1", "trades": "1822" }, { "date": "2025-07-08", "bid": "355.20", "ask": "355.60", "open": "351.60", "high": "356.00", "low": "350.00", "close": "355.60", "average": "354.6936", "volume": "73030", "turnover": "25900226", "trades": "875" }, { "date": "2025-07-09", "bid": "362.00", "ask": "362.40", "open": "355.80", "high": "363.40", "low": "353.80", "close": "361.60", "average": "360.4801", "volume": "93483", "turnover": "33710099", "trades": "989" }, { "date": "2025-07-10", "bid": "355.00", "ask": "355.80", "open": "360.00", "high": "364.60", "low": "354.20", "close": "356.80", "average": "357.80", "volume": "87078", "turnover": "31166989.5", "trades": "955" }, { "date": "2025-07-11", "bid": "360.00", "ask": "360.60", "open": "356.40", "high": "363.20", "low": "355.20", "close": "360.20", "average": "360.0667", "volume": "54864", "turnover": "19756147.7", "trades": "995" }, { "date": "2025-07-14", "bid": "363.40", "ask": "364.60", "open": "358.20", "high": "365.00", "low": "356.00", "close": "365.00", "average": "363.4017", "volume": "87541", "turnover": "31786463.5", "trades": "1240" }, { "date": "2025-07-15", "bid": "360.80", "ask": "361.20", "open": "365.20", "high": "368.20", "low": "360.80", "close": "363.20", "average": "364.3544", "volume": "168914", "turnover": "61544073", "trades": "928" }, { "date": "2025-07-16", "bid": "363.20", "ask": "363.60", "open": "365.60", "high": "368.20", "low": "363.20", "close": "364.40", "average": "364.5689", "volume": "77804", "turnover": "28370404.8", "trades": "884" }, { "date": "2025-07-17", "bid": "361.20", "ask": "362.00", "open": "364.40", "high": "366.00", "low": "359.00", "close": "363.80", "average": "363.1777", "volume": "90601", "turnover": "32899896.7", "trades": "907" }, { "date": "2025-07-18", "bid": "361.40", "ask": "361.80", "open": "365.00", "high": "366.00", "low": "358.00", "close": "362.40", "average": "361.7991", "volume": "88203", "turnover": "31914452.5", "trades": "1045" }, { "date": "2025-07-21", "bid": "358.80", "ask": "359.60", "open": "362.00", "high": "363.80", "low": "358.40", "close": "359.40", "average": "360.1961", "volume": "53749", "turnover": "19362477.3", "trades": "656" }, { "date": "2025-07-22", "bid": "361.00", "ask": "361.20", "open": "359.60", "high": "361.20", "low": "356.60", "close": "360.00", "average": "359.4268", "volume": "163820", "turnover": "58881071.6", "trades": "1212" }, { "date": "2025-07-23", "bid": "359.00", "ask": "359.80", "open": "362.40", "high": "365.60", "low": "358.40", "close": "359.80", "average": "360.1808", "volume": "64679", "turnover": "23309767.1", "trades": "704" }, { "date": "2025-07-24", "bid": "366.80", "ask": "367.40", "open": "359.40", "high": "370.80", "low": "359.40", "close": "366.00", "average": "366.862", "volume": "79415", "turnover": "29136625.3", "trades": "1174" }, { "date": "2025-07-25", "bid": "368.00", "ask": "369.40", "open": "366.80", "high": "370.40", "low": "363.00", "close": "370.40", "average": "368.5703", "volume": "54690", "turnover": "20148439", "trades": "624" }, { "date": "2025-07-28", "bid": "369.00", "ask": "369.60", "open": "370.40", "high": "373.40", "low": "368.40", "close": "369.60", "average": "370.4218", "volume": "64225", "turnover": "23797854.2", "trades": "905" }, { "date": "2025-07-29", "bid": "368.80", "ask": "369.20", "open": "369.60", "high": "374.20", "low": "360.60", "close": "360.60", "average": "370.5623", "volume": "109854", "turnover": "40709693.5", "trades": "800" }, { "date": "2025-07-30", "bid": "371.60", "ask": "372.00", "open": "366.40", "high": "372.60", "low": "365.00", "close": "372.00", "average": "370.9257", "volume": "62203", "turnover": "23071434.2", "trades": "977" }, { "date": "2025-07-31", "bid": "361.60", "ask": "362.60", "open": "374.00", "high": "377.40", "low": "360.80", "close": "363.00", "average": "366.1565", "volume": "183533", "turnover": "67212284.59", "trades": "1305" }, { "date": "2025-08-01", "bid": "349.40", "ask": "350.80", "open": "359.80", "high": "361.20", "low": "347.40", "close": "350.00", "average": "350.43", "volume": "190560", "turnover": "66777770.2", "trades": "1352" }, { "date": "2025-08-04", "bid": "350.40", "ask": "351.00", "open": "350.60", "high": "351.80", "low": "342.00", "close": "351.80", "average": "350.4293", "volume": "84654", "turnover": "29660081.6", "trades": "1014" }, { "date": "2025-08-05", "bid": "351.60", "ask": "352.00", "open": "353.40", "high": "355.80", "low": "351.20", "close": "353.20", "average": "353.3756", "volume": "50009", "turnover": "17672053.5", "trades": "691" }, { "date": "2025-08-06", "bid": "347.60", "ask": "348.20", "open": "353.20", "high": "356.20", "low": "347.00", "close": "351.20", "average": "351.0989", "volume": "130783", "turnover": "45918424.4", "trades": "833" }, { "date": "2025-08-07", "bid": "355.20", "ask": "355.80", "open": "350.60", "high": "356.00", "low": "349.60", "close": "354.60", "average": "354.0432", "volume": "81192", "turnover": "28743269.3", "trades": "1052" }, { "date": "2025-08-08", "bid": "349.00", "ask": "349.40", "open": "362.00", "high": "362.00", "low": "348.40", "close": "348.60", "average": "350.7388", "volume": "112594", "turnover": "39624596.5", "trades": "739" }, { "date": "2025-08-11", "bid": "349.20", "ask": "349.60", "open": "348.60", "high": "352.00", "low": "346.80", "close": "351.20", "average": "350.2641", "volume": "56218", "turnover": "19682825.39", "trades": "961" }, { "date": "2025-08-12", "bid": "348.20", "ask": "349.00", "open": "352.00", "high": "353.20", "low": "347.80", "close": "347.80", "average": "348.7726", "volume": "51586", "turnover": "17993185.7", "trades": "568" }, { "date": "2025-08-13", "bid": "345.20", "ask": "345.80", "open": "347.80", "high": "351.60", "low": "343.40", "close": "346.80", "average": "346.8914", "volume": "80481", "turnover": "27927291.1", "trades": "1103" }, { "date": "2025-08-14", "bid": "344.20", "ask": "344.80", "open": "346.40", "high": "349.20", "low": "343.20", "close": "345.80", "average": "346.0579", "volume": "80991", "turnover": "28034572", "trades": "959" }, { "date": "2025-08-15", "bid": "345.60", "ask": "346.40", "open": "346.60", "high": "348.00", "low": "341.20", "close": "348.00", "average": "347.0976", "volume": "110642", "turnover": "38385518.2", "trades": "734" }, { "date": "2025-08-18", "bid": "350.20", "ask": "350.60", "open": "349.60", "high": "352.00", "low": "347.00", "close": "352.00", "average": "349.4507", "volume": "188282", "turnover": "65794554.5", "trades": "748" }, { "date": "2025-08-19", "bid": "354.00", "ask": "354.60", "open": "353.00", "high": "357.20", "low": "351.20", "close": "352.60", "average": "353.2268", "volume": "58263", "turnover": "20579996.2", "trades": "825" }, { "date": "2025-08-20", "bid": "353.60", "ask": "354.40", "open": "351.00", "high": "355.40", "low": "346.40", "close": "354.00", "average": "352.9207", "volume": "43483", "turnover": "15345735", "trades": "641" }, { "date": "2025-08-21", "bid": "353.60", "ask": "354.00", "open": "354.40", "high": "356.20", "low": "351.00", "close": "354.20", "average": "353.8238", "volume": "46839", "turnover": "16569539.7", "trades": "667" }, { "date": "2025-08-22", "bid": "353.80", "ask": "354.00", "open": "353.60", "high": "355.20", "low": "350.40", "close": "354.60", "average": "353.9458", "volume": "53271", "turnover": "18854706.5", "trades": "661" }, { "date": "2025-08-25", "bid": "347.60", "ask": "348.40", "open": "353.80", "high": "355.20", "low": "347.60", "close": "348.00", "average": "348.7967", "volume": "126343", "turnover": "44070111", "trades": "823" }, { "date": "2025-08-26", "bid": "343.60", "ask": "344.20", "open": "350.40", "high": "350.80", "low": "342.80", "close": "344.60", "average": "345.2241", "volume": "112065", "turnover": "38723664.5", "trades": "1284" }, { "date": "2025-08-27", "bid": "342.80", "ask": "343.40", "open": "344.60", "high": "346.60", "low": "339.00", "close": "343.00", "average": "341.6664", "volume": "190920", "turnover": "65232329.5", "trades": "1176" }, { "date": "2025-08-28", "bid": "334.00", "ask": "334.40", "open": "342.60", "high": "344.00", "low": "333.00", "close": "335.00", "average": "335.8744", "volume": "306747", "turnover": "103025683.4", "trades": "1791" }, { "date": "2025-08-29", "bid": "330.80", "ask": "331.20", "open": "334.40", "high": "336.20", "low": "328.00", "close": "331.60", "average": "330.6989", "volume": "192462", "turnover": "63641509.1", "trades": "1546" }, { "date": "2025-09-01", "bid": "334.00", "ask": "335.20", "open": "333.20", "high": "335.40", "low": "327.60", "close": "334.00", "average": "332.9601", "volume": "90386", "turnover": "30101205.2", "trades": "969" }, { "date": "2025-09-02", "bid": "324.80", "ask": "325.20", "open": "334.00", "high": "334.00", "low": "322.20", "close": "324.80", "average": "325.1805", "volume": "115368", "turnover": "37515405.9", "trades": "1350" }, { "date": "2025-09-03", "bid": "329.00", "ask": "330.20", "open": "324.40", "high": "330.60", "low": "324.00", "close": "330.20", "average": "329.235", "volume": "115443", "turnover": "38003011.1", "trades": "1046" }, { "date": "2025-09-04", "bid": "326.80", "ask": "327.20", "open": "341.00", "high": "343.00", "low": "312.20", "close": "327.40", "average": "327.1228", "volume": "275224", "turnover": "90009645.9", "trades": "3964" }, { "date": "2025-09-05", "bid": "330.00", "ask": "330.60", "open": "327.40", "high": "333.60", "low": "326.00", "close": "330.80", "average": "330.5958", "volume": "71889", "turnover": "23766318.2", "trades": "921" }, { "date": "2025-09-08", "bid": "326.00", "ask": "326.80", "open": "330.60", "high": "332.20", "low": "323.80", "close": "326.00", "average": "326.3341", "volume": "93514", "turnover": "30522050.8", "trades": "962" }, { "date": "2025-09-09", "bid": "326.00", "ask": "326.40", "open": "326.00", "high": "329.40", "low": "324.60", "close": "327.00", "average": "326.7503", "volume": "72746", "turnover": "23769897.9", "trades": "748" }, { "date": "2025-09-10", "bid": "320.80", "ask": "321.40", "open": "326.00", "high": "328.20", "low": "319.20", "close": "323.40", "average": "323.4003", "volume": "357432", "turnover": "115594174.6", "trades": "959" }, { "date": "2025-09-11", "bid": "324.20", "ask": "325.20", "open": "323.00", "high": "328.60", "low": "322.60", "close": "324.20", "average": "325.0748", "volume": "59078", "turnover": "19207390", "trades": "815" }, { "date": "2025-09-12", "bid": "319.80", "ask": "320.40", "open": "325.00", "high": "327.00", "low": "319.80", "close": "321.00", "average": "321.4602", "volume": "69387", "turnover": "22307657.1", "trades": "800" }, { "date": "2025-09-15", "bid": "314.80", "ask": "315.20", "open": "321.00", "high": "324.20", "low": "313.80", "close": "314.20", "average": "315.497", "volume": "79452", "turnover": "25070590.2", "trades": "937" }, { "date": "2025-09-16", "bid": "312.00", "ask": "312.40", "open": "314.20", "high": "317.60", "low": "311.80", "close": "311.80", "average": "313.161", "volume": "132042", "turnover": "41352912.29", "trades": "789" }, { "date": "2025-09-17", "bid": "310.60", "ask": "311.00", "open": "312.00", "high": "313.80", "low": "309.80", "close": "310.40", "average": "310.7514", "volume": "89691", "turnover": "27874331.6", "trades": "1065" }, { "date": "2025-09-18", "bid": "311.60", "ask": "312.00", "open": "310.20", "high": "313.40", "low": "310.20", "close": "313.00", "average": "312.1166", "volume": "167979", "turnover": "52428343.6", "trades": "833" }, { "date": "2025-09-19", "bid": "322.20", "ask": "322.80", "open": "313.00", "high": "325.40", "low": "312.00", "close": "325.40", "average": "324.3992", "volume": "552608", "turnover": "179255284.5", "trades": "2538" }, { "date": "2025-09-22", "bid": "316.20", "ask": "316.80", "open": "322.00", "high": "322.00", "low": "316.40", "close": "316.60", "average": "317.8279", "volume": "72935", "turnover": "23181009.8", "trades": "762" }, { "date": "2025-09-23", "bid": "315.00", "ask": "315.40", "open": "315.60", "high": "320.80", "low": "313.60", "close": "314.40", "average": "315.1216", "volume": "48915", "turnover": "15414944.4", "trades": "756" }, { "date": "2025-09-24", "bid": "311.40", "ask": "312.00", "open": "314.40", "high": "315.60", "low": "311.20", "close": "311.20", "average": "311.8973", "volume": "68592", "turnover": "21395325.2", "trades": "673" }, { "date": "2025-09-25", "bid": "307.00", "ask": "307.60", "open": "311.00", "high": "311.20", "low": "305.00", "close": "306.40", "average": "307.3112", "volume": "174433", "turnover": "53605749.4", "trades": "816" }, { "date": "2025-09-26", "bid": "306.80", "ask": "308.40", "open": "306.40", "high": "309.60", "low": "305.60", "close": "308.20", "average": "307.5555", "volume": "171713", "turnover": "52810762.8", "trades": "582" }, { "date": "2025-09-29", "bid": "310.00", "ask": "310.40", "open": "308.40", "high": "312.40", "low": "308.40", "close": "309.40", "average": "309.5407", "volume": "77677", "turnover": "24044678.8", "trades": "881" }, { "date": "2025-09-30", "bid": "311.40", "ask": "312.00", "open": "309.00", "high": "312.20", "low": "306.00", "close": "312.20", "average": "309.7616", "volume": "168319", "turnover": "52136405.8", "trades": "1125" }, { "date": "2025-10-01", "bid": "307.00", "ask": "307.20", "open": "311.40", "high": "314.00", "low": "306.00", "close": "306.00", "average": "309.6965", "volume": "200849", "turnover": "62197733.2", "trades": "1119" }, { "date": "2025-10-02", "bid": "304.40", "ask": "305.00", "open": "306.00", "high": "309.20", "low": "301.20", "close": "304.60", "average": "304.6382", "volume": "131018", "turnover": "39916633.1", "trades": "1534" }, { "date": "2025-10-03", "bid": "300.60", "ask": "300.80", "open": "304.40", "high": "307.20", "low": "299.80", "close": "302.80", "average": "302.8345", "volume": "100286", "turnover": "30367774.3", "trades": "957" }, { "date": "2025-10-06", "bid": "305.60", "ask": "307.00", "open": "302.00", "high": "308.20", "low": "301.80", "close": "305.20", "average": "304.7104", "volume": "169115", "turnover": "51550585.7", "trades": "1116" }, { "date": "2025-10-07", "bid": "305.80", "ask": "306.60", "open": "305.20", "high": "309.00", "low": "303.80", "close": "306.00", "average": "306.0568", "volume": "195056", "turnover": "59698714", "trades": "712" }, { "date": "2025-10-08", "bid": "304.60", "ask": "305.00", "open": "306.00", "high": "307.40", "low": "302.00", "close": "304.80", "average": "304.9546", "volume": "97565", "turnover": "29752201.1", "trades": "883" }, { "date": "2025-10-09", "bid": "304.00", "ask": "304.20", "open": "303.80", "high": "305.40", "low": "301.40", "close": "305.00", "average": "304.7747", "volume": "98075", "turnover": "29888772.7", "trades": "883" }, { "date": "2025-10-10", "bid": "303.40", "ask": "303.80", "open": "304.00", "high": "310.00", "low": "301.80", "close": "301.80", "average": "303.4802", "volume": "87822", "turnover": "26660753.5", "trades": "900" }, { "date": "2025-10-13", "bid": "302.40", "ask": "303.00", "open": "301.80", "high": "305.20", "low": "299.60", "close": "302.20", "average": "302.261", "volume": "92278", "turnover": "27888065.5", "trades": "1020" }, { "date": "2025-10-14", "bid": "299.60", "ask": "300.40", "open": "299.00", "high": "302.00", "low": "298.00", "close": "299.60", "average": "299.7988", "volume": "86588", "turnover": "25960516.7", "trades": "781" }, { "date": "2025-10-15", "bid": "296.40", "ask": "296.80", "open": "299.60", "high": "301.20", "low": "294.00", "close": "296.00", "average": "298.0519", "volume": "249918", "turnover": "74470193.8", "trades": "884" }, { "date": "2025-10-16", "bid": "294.80", "ask": "296.60", "open": "296.20", "high": "297.00", "low": "293.00", "close": "296.40", "average": "295.6721", "volume": "88437", "turnover": "26147981.4", "trades": "605" }, { "date": "2025-10-17", "bid": "292.40", "ask": "293.20", "open": "295.20", "high": "295.40", "low": "289.40", "close": "293.00", "average": "292.4758", "volume": "102843", "turnover": "30077676.3", "trades": "887" }, { "date": "2025-10-20", "bid": "298.00", "ask": "298.60", "open": "294.00", "high": "298.40", "low": "290.20", "close": "298.40", "average": "296.9038", "volume": "90664", "turnover": "26904961.3", "trades": "839" }, { "date": "2025-10-21", "bid": "301.20", "ask": "301.60", "open": "299.00", "high": "303.20", "low": "297.60", "close": "303.20", "average": "303.1118", "volume": "520566", "turnover": "157785902", "trades": "651" }, { "date": "2025-10-22", "bid": "302.60", "ask": "303.20", "open": "303.00", "high": "304.60", "low": "299.20", "close": "303.40", "average": "302.7918", "volume": "97697", "turnover": "29581266.2", "trades": "671" }, { "date": "2025-10-23", "bid": "307.20", "ask": "307.80", "open": "302.60", "high": "308.00", "low": "302.00", "close": "307.40", "average": "306.4872", "volume": "58002", "turnover": "17774516.39", "trades": "690" }, { "date": "2025-10-24", "bid": "309.60", "ask": "309.80", "open": "307.80", "high": "311.00", "low": "305.60", "close": "309.60", "average": "309.2952", "volume": "113199", "turnover": "35011363.1", "trades": "1075" }, { "date": "2025-10-27", "bid": "312.20", "ask": "312.60", "open": "312.00", "high": "315.00", "low": "308.80", "close": "313.40", "average": "313.0932", "volume": "104044", "turnover": "32573776.8", "trades": "1137" }, { "date": "2025-10-28", "bid": "307.60", "ask": "308.00", "open": "313.40", "high": "314.60", "low": "306.60", "close": "307.60", "average": "308.2367", "volume": "78301", "turnover": "24137847.7", "trades": "883" }, { "date": "2025-10-29", "bid": "309.40", "ask": "309.80", "open": "308.00", "high": "312.20", "low": "306.00", "close": "308.60", "average": "309.0724", "volume": "67383", "turnover": "20831155.7", "trades": "645" }, { "date": "2025-10-30", "bid": "306.40", "ask": "307.00", "open": "308.60", "high": "310.20", "low": "305.80", "close": "306.60", "average": "306.9892", "volume": "80530", "turnover": "24725251.3", "trades": "658" }, { "date": "2025-10-31", "bid": "302.00", "ask": "302.60", "open": "305.60", "high": "307.40", "low": "298.60", "close": "301.80", "average": "301.843", "volume": "55213", "turnover": "16665957.2", "trades": "400" }, { "date": "2025-11-03", "bid": "300.00", "ask": "300.60", "open": "301.00", "high": "304.40", "low": "298.80", "close": "299.20", "average": "300.1771", "volume": "84846", "turnover": "25472801.2", "trades": "909" }, { "date": "2025-11-04", "bid": "296.80", "ask": "297.20", "open": "297.60", "high": "298.80", "low": "293.60", "close": "296.60", "average": "296.3705", "volume": "82360", "turnover": "24409528", "trades": "717" }, { "date": "2025-11-05", "bid": "295.80", "ask": "296.20", "open": "296.20", "high": "298.60", "low": "289.40", "close": "295.40", "average": "295.164", "volume": "154715", "turnover": "45670645.6", "trades": "793" }, { "date": "2025-11-06", "bid": "292.40", "ask": "293.20", "open": "292.00", "high": "295.80", "low": "291.00", "close": "292.60", "average": "292.8314", "volume": "128841", "turnover": "37759892.9", "trades": "692" }, { "date": "2025-11-07", "bid": "293.00", "ask": "293.20", "open": "291.80", "high": "297.00", "low": "290.80", "close": "294.40", "average": "293.7698", "volume": "191005", "turnover": "56113214.2", "trades": "718" }, { "date": "2025-11-10", "bid": "287.20", "ask": "287.80", "open": "297.00", "high": "297.20", "low": "286.60", "close": "286.60", "average": "288.445", "volume": "52308", "turnover": "15090176.4", "trades": "610" }, { "date": "2025-11-11", "bid": "291.20", "ask": "291.80", "open": "287.20", "high": "292.00", "low": "286.60", "close": "291.20", "average": "290.593", "volume": "71054", "turnover": "20632213.39", "trades": "688" }, { "date": "2025-11-12", "bid": "292.60", "ask": "293.00", "open": "291.80", "high": "295.00", "low": "289.60", "close": "294.00", "average": "293.5662", "volume": "149496", "turnover": "43892912.4", "trades": "837" }, { "date": "2025-11-13", "bid": "291.00", "ask": "291.60", "open": "298.40", "high": "300.60", "low": "291.00", "close": "291.40", "average": "293.3716", "volume": "60907", "turnover": "17869075.7", "trades": "657" }, { "date": "2025-11-14", "bid": "288.00", "ask": "288.60", "open": "290.00", "high": "290.00", "low": "284.60", "close": "289.80", "average": "289.016", "volume": "91759", "turnover": "26518168.9", "trades": "807" }, { "date": "2025-11-17", "bid": "288.00", "ask": "288.40", "open": "290.00", "high": "292.20", "low": "287.40", "close": "287.60", "average": "288.397", "volume": "88966", "turnover": "25657590.8", "trades": "775" }, { "date": "2025-11-18", "bid": "282.40", "ask": "283.00", "open": "280.00", "high": "285.60", "low": "279.80", "close": "283.00", "average": "283.4776", "volume": "67732", "turnover": "19202157.6", "trades": "956" }, { "date": "2025-11-19", "bid": "279.80", "ask": "280.20", "open": "282.40", "high": "283.00", "low": "277.80", "close": "279.40", "average": "279.6281", "volume": "89137", "turnover": "24924535.3", "trades": "712" }, { "date": "2025-11-20", "bid": "277.60", "ask": "278.00", "open": "281.60", "high": "282.60", "low": "274.80", "close": "277.60", "average": "277.9857", "volume": "75152", "turnover": "20893986.5", "trades": "813" }, { "date": "2025-11-21", "bid": "280.60", "ask": "281.20", "open": "274.60", "high": "281.80", "low": "273.20", "close": "281.80", "average": "280.9126", "volume": "92777", "turnover": "26060193", "trades": "696" }, { "date": "2025-11-24", "bid": "284.00", "ask": "284.60", "open": "281.80", "high": "287.00", "low": "281.20", "close": "285.40", "average": "285.2456", "volume": "159057", "turnover": "45370215.7", "trades": "866" }, { "date": "2025-11-25", "bid": "287.00", "ask": "287.60", "open": "285.00", "high": "288.60", "low": "281.60", "close": "288.60", "average": "287.6028", "volume": "95360", "turnover": "27424805.4", "trades": "817" }, { "date": "2025-11-26", "bid": "288.00", "ask": "289.60", "open": "288.40", "high": "290.00", "low": "284.60", "close": "288.20", "average": "287.4497", "volume": "113258", "turnover": "32550915.6", "trades": "918" }, { "date": "2025-11-27", "bid": "290.40", "ask": "291.00", "open": "288.00", "high": "291.40", "low": "287.00", "close": "291.40", "average": "290.2442", "volume": "52196", "turnover": "15149474.4", "trades": "582" }, { "date": "2025-11-28", "bid": "287.60", "ask": "291.20", "open": "291.00", "high": "291.20", "low": "284.40", "close": "288.60", "average": "288.1464", "volume": "157224", "turnover": "45304793.9", "trades": "691" }, { "date": "2025-12-01", "bid": "281.40", "ask": "281.60", "open": "287.60", "high": "288.60", "low": "279.40", "close": "281.60", "average": "281.7673", "volume": "72112", "turnover": "20318750.7", "trades": "649" }, { "date": "2025-12-02", "bid": "276.80", "ask": "277.20", "open": "281.00", "high": "281.00", "low": "274.80", "close": "277.00", "average": "277.2151", "volume": "65526", "turnover": "18165778.89", "trades": "687" }, { "date": "2025-12-03", "bid": "274.00", "ask": "274.60", "open": "276.80", "high": "279.00", "low": "272.60", "close": "274.60", "average": "274.8261", "volume": "84754", "turnover": "23289293.5", "trades": "605" }, { "date": "2025-12-04", "bid": "276.80", "ask": "277.80", "open": "275.80", "high": "278.80", "low": "274.20", "close": "278.00", "average": "277.4304", "volume": "78775", "turnover": "21855830.7", "trades": "822" }, { "date": "2025-12-05", "bid": "273.60", "ask": "274.00", "open": "277.80", "high": "279.40", "low": "273.80", "close": "274.60", "average": "275.215", "volume": "75918", "turnover": "20895395.78", "trades": "710" }, { "date": "2025-12-08", "bid": "274.20", "ask": "274.40", "open": "274.60", "high": "277.00", "low": "272.80", "close": "274.00", "average": "274.0857", "volume": "128376", "turnover": "35186609.29", "trades": "938" }, { "date": "2025-12-09", "bid": "276.20", "ask": "276.80", "open": "274.20", "high": "278.80", "low": "272.80", "close": "276.40", "average": "276.5334", "volume": "83264", "turnover": "23023059.4", "trades": "666" }, { "date": "2025-12-10", "bid": "272.60", "ask": "273.20", "open": "276.80", "high": "276.80", "low": "271.00", "close": "272.60", "average": "272.7093", "volume": "78910", "turnover": "21519739.7", "trades": "699" }, { "date": "2025-12-11", "bid": "271.80", "ask": "272.80", "open": "272.60", "high": "274.40", "low": "270.40", "close": "272.00", "average": "272.1359", "volume": "114520", "turnover": "31175325.5", "trades": "1062" }, { "date": "2025-12-12", "bid": "264.80", "ask": "265.20", "open": "280.00", "high": "290.00", "low": "263.20", "close": "265.60", "average": "274.7492", "volume": "415650", "turnover": "114232691.3", "trades": "3518" }, { "date": "2025-12-15", "bid": "256.40", "ask": "256.80", "open": "265.00", "high": "268.80", "low": "252.60", "close": "256.20", "average": "258.2756", "volume": "162065", "turnover": "41912860.5", "trades": "1796" }, { "date": "2025-12-16", "bid": "253.40", "ask": "253.80", "open": "255.00", "high": "257.00", "low": "251.60", "close": "254.00", "average": "254.3979", "volume": "595348", "turnover": "151457284.4", "trades": "980" }, { "date": "2025-12-17", "bid": "249.20", "ask": "249.80", "open": "253.20", "high": "254.40", "low": "249.20", "close": "250.40", "average": "250.7318", "volume": "159115", "turnover": "39901935.29", "trades": "1019" }, { "date": "2025-12-18", "bid": "252.20", "ask": "252.60", "open": "248.80", "high": "252.80", "low": "248.40", "close": "252.60", "average": "252.1525", "volume": "121923", "turnover": "30742581.6", "trades": "736" }, { "date": "2025-12-19", "bid": "253.80", "ask": "254.20", "open": "251.40", "high": "255.80", "low": "250.20", "close": "253.20", "average": "253.3116", "volume": "245284", "turnover": "62136584.1", "trades": "1096" }, { "date": "2025-12-22", "bid": "254.40", "ask": "254.80", "open": "253.00", "high": "255.20", "low": "249.60", "close": "253.00", "average": "252.8929", "volume": "84630", "turnover": "21401089", "trades": "765" }, { "date": "2025-12-23", "bid": "252.40", "ask": "253.20", "open": "250.60", "high": "255.20", "low": "250.60", "close": "252.00", "average": "253.1149", "volume": "79318", "turnover": "20076647.2", "trades": "801" }, { "date": "2025-12-29", "bid": "249.40", "ask": "249.80", "open": "252.00", "high": "252.20", "low": "247.60", "close": "250.00", "average": "249.6502", "volume": "72728", "turnover": "18156054.3", "trades": "804" }, { "date": "2025-12-30", "bid": "251.40", "ask": "251.80", "open": "249.80", "high": "251.80", "low": "248.60", "close": "251.00", "average": "250.8932", "volume": "82173", "turnover": "20616658.5", "trades": "586" }, { "date": "2026-01-02", "bid": "239.80", "ask": "240.80", "open": "250.80", "high": "250.80", "low": "239.60", "close": "239.60", "average": "242.2741", "volume": "93376", "turnover": "22626157", "trades": "1034" }, { "date": "2026-01-05", "bid": "236.00", "ask": "237.20", "open": "239.60", "high": "241.00", "low": "234.80", "close": "236.40", "average": "236.7721", "volume": "62686", "turnover": "14842493.6", "trades": "689" }, { "date": "2026-01-07", "bid": "239.60", "ask": "240.00", "open": "238.80", "high": "241.80", "low": "236.40", "close": "241.80", "average": "240.2769", "volume": "155123", "turnover": "37264943.79", "trades": "1198" }, { "date": "2026-01-08", "bid": "236.80", "ask": "237.20", "open": "239.60", "high": "241.60", "low": "236.20", "close": "236.20", "average": "237.4159", "volume": "76216", "turnover": "18095740", "trades": "780" }, { "date": "2026-01-09", "bid": "237.60", "ask": "238.00", "open": "236.20", "high": "240.20", "low": "234.20", "close": "238.80", "average": "237.7703", "volume": "66297", "turnover": "15763588.9", "trades": "750" }, { "date": "2026-01-12", "bid": "235.00", "ask": "235.40", "open": "237.00", "high": "239.20", "low": "233.80", "close": "235.20", "average": "235.4689", "volume": "65517", "turnover": "15427471.7", "trades": "782" }, { "date": "2026-01-13", "bid": "234.00", "ask": "234.40", "open": "235.00", "high": "235.40", "low": "231.20", "close": "234.00", "average": "233.7368", "volume": "299130", "turnover": "69917529.8", "trades": "1253" }, { "date": "2026-01-14", "bid": "233.20", "ask": "233.80", "open": "232.80", "high": "234.60", "low": "231.00", "close": "232.80", "average": "233.2097", "volume": "376689", "turnover": "87846976.7", "trades": "745" }, { "date": "2026-01-15", "bid": "236.60", "ask": "237.00", "open": "233.00", "high": "237.40", "low": "233.00", "close": "237.20", "average": "236.556", "volume": "64563", "turnover": "15270626.3", "trades": "774" }, { "date": "2026-01-16", "bid": "230.20", "ask": "230.60", "open": "237.20", "high": "237.20", "low": "229.20", "close": "230.20", "average": "231.4961", "volume": "129123", "turnover": "29853166.7", "trades": "988" }, { "date": "2026-01-19", "bid": "225.20", "ask": "226.20", "open": "225.00", "high": "228.60", "low": "222.80", "close": "224.60", "average": "225.5479", "volume": "85298", "turnover": "19243403.5", "trades": "961" }, { "date": "2026-01-20", "bid": "228.00", "ask": "228.20", "open": "224.60", "high": "229.00", "low": "222.40", "close": "227.80", "average": "225.6582", "volume": "410974", "turnover": "92737393.8", "trades": "1029" }, { "date": "2026-01-21", "bid": "220.00", "ask": "221.60", "open": "228.20", "high": "230.00", "low": "219.40", "close": "222.60", "average": "222.3881", "volume": "205741", "turnover": "45749311.2", "trades": "1602" }, { "date": "2026-01-22", "bid": "224.80", "ask": "225.20", "open": "224.60", "high": "227.20", "low": "223.80", "close": "224.60", "average": "225.0883", "volume": "113327", "turnover": "25505393.5", "trades": "902" }, { "date": "2026-01-23", "bid": "223.00", "ask": "223.40", "open": "226.60", "high": "226.60", "low": "222.20", "close": "223.00", "average": "223.3371", "volume": "78588", "turnover": "17552382.1", "trades": "826" }, { "date": "2026-01-26", "bid": "221.00", "ask": "221.60", "open": "223.00", "high": "223.00", "low": "219.00", "close": "220.80", "average": "221.1744", "volume": "124961", "turnover": "27639605.9", "trades": "1182" }, { "date": "2026-01-27", "bid": "226.00", "ask": "226.60", "open": "221.00", "high": "226.40", "low": "221.00", "close": "225.60", "average": "224.6967", "volume": "240808", "turnover": "54102050.3", "trades": "1163" }, { "date": "2026-01-28", "bid": "227.20", "ask": "227.40", "open": "226.60", "high": "227.80", "low": "225.40", "close": "227.80", "average": "227.3613", "volume": "94028", "turnover": "21374884.39", "trades": "883" }, { "date": "2026-01-29", "bid": "226.00", "ask": "226.40", "open": "227.00", "high": "227.60", "low": "224.00", "close": "225.20", "average": "225.4321", "volume": "112454", "turnover": "25351076.6", "trades": "1065" }, { "date": "2026-01-30", "bid": "220.00", "ask": "220.40", "open": "224.60", "high": "226.80", "low": "220.00", "close": "220.20", "average": "222.303", "volume": "198204", "turnover": "44070086.8", "trades": "941" }, { "date": "2026-02-02", "bid": "216.80", "ask": "217.20", "open": "220.20", "high": "220.20", "low": "216.00", "close": "217.20", "average": "217.5017", "volume": "160904", "turnover": "34996350.5", "trades": "966" }, { "date": "2026-02-03", "bid": "207.40", "ask": "208.00", "open": "218.40", "high": "218.40", "low": "207.40", "close": "208.40", "average": "209.3074", "volume": "239537", "turnover": "50139068", "trades": "1253" }, { "date": "2026-02-04", "bid": "212.20", "ask": "213.40", "open": "208.00", "high": "214.40", "low": "206.60", "close": "212.00", "average": "210.8315", "volume": "200744", "turnover": "42326399.2", "trades": "1309" }, { "date": "2026-02-05", "bid": "210.60", "ask": "211.40", "open": "213.40", "high": "213.60", "low": "205.80", "close": "210.00", "average": "209.6536", "volume": "149037", "turnover": "31243484.6", "trades": "1127" }, { "date": "2026-02-06", "bid": "208.60", "ask": "208.80", "open": "207.80", "high": "209.00", "low": "206.00", "close": "208.60", "average": "207.7307", "volume": "147768", "turnover": "30692013.6", "trades": "897" }, { "date": "2026-02-09", "bid": "200.80", "ask": "201.60", "open": "210.60", "high": "210.60", "low": "200.60", "close": "200.60", "average": "201.6824", "volume": "159333", "turnover": "32136201.2", "trades": "1208" }, { "date": "2026-02-10", "bid": "199.70", "ask": "200.20", "open": "200.60", "high": "203.40", "low": "198.90", "close": "198.90", "average": "199.9164", "volume": "143043", "turnover": "28599648.7", "trades": "1092" }, { "date": "2026-02-11", "bid": "188.00", "ask": "188.30", "open": "198.90", "high": "200.00", "low": "187.20", "close": "187.30", "average": "189.1098", "volume": "266564", "turnover": "50380750.7", "trades": "2033" }, { "date": "2026-02-12", "bid": "182.00", "ask": "182.40", "open": "187.20", "high": "187.60", "low": "181.30", "close": "181.30", "average": "183.346", "volume": "287615", "turnover": "52749329.5", "trades": "1729" }, { "date": "2026-02-13", "bid": "182.40", "ask": "182.70", "open": "181.40", "high": "184.90", "low": "180.40", "close": "181.70", "average": "182.7058", "volume": "779032", "turnover": "142334290.1", "trades": "1753" }, { "date": "2026-02-16", "bid": "176.20", "ask": "176.40", "open": "181.70", "high": "183.40", "low": "176.10", "close": "176.20", "average": "178.1005", "volume": "205543", "turnover": "36620748.7", "trades": "1228" }, { "date": "2026-02-17", "bid": "178.30", "ask": "179.10", "open": "176.40", "high": "179.00", "low": "173.30", "close": "179.00", "average": "177.2069", "volume": "156837", "turnover": "27775894.85", "trades": "1171" }, { "date": "2026-02-18", "bid": "179.90", "ask": "180.20", "open": "179.10", "high": "180.80", "low": "177.10", "close": "180.70", "average": "180.0631", "volume": "116195", "turnover": "20918167.39", "trades": "967" }, { "date": "2026-02-19", "bid": "188.80", "ask": "189.80", "open": "181.20", "high": "190.60", "low": "181.00", "close": "188.90", "average": "187.0939", "volume": "362261", "turnover": "67783476.34", "trades": "1657" }, { "date": "2026-02-20", "bid": "188.00", "ask": "188.40", "open": "190.10", "high": "190.10", "low": "185.80", "close": "188.00", "average": "187.9884", "volume": "219270", "turnover": "41218022.25", "trades": "995" }, { "date": "2026-02-23", "bid": "179.60", "ask": "179.90", "open": "187.00", "high": "187.00", "low": "179.60", "close": "179.70", "average": "182.3962", "volume": "274783", "turnover": "50056631.65", "trades": "1206" }, { "date": "2026-02-24", "bid": "178.00", "ask": "179.10", "open": "179.10", "high": "180.00", "low": "177.00", "close": "178.70", "average": "178.7861", "volume": "168616", "turnover": "30148065.65", "trades": "1178" }, { "date": "2026-02-25", "bid": "180.00", "ask": "180.70", "open": "179.00", "high": "182.90", "low": "176.00", "close": "180.60", "average": "180.4577", "volume": "337319", "turnover": "60849252.6", "trades": "1561" }, { "date": "2026-02-26", "bid": "186.70", "ask": "187.80", "open": "180.70", "high": "188.50", "low": "180.60", "close": "188.50", "average": "186.2886", "volume": "249158", "turnover": "46410789.9", "trades": "2012" }, { "date": "2026-02-27", "bid": "191.80", "ask": "192.20", "open": "190.50", "high": "193.80", "low": "188.40", "close": "193.80", "average": "192.7538", "volume": "396000", "turnover": "76290059.09", "trades": "2024" }, { "date": "2026-03-02", "bid": "191.90", "ask": "193.30", "open": "190.10", "high": "195.20", "low": "188.30", "close": "194.30", "average": "191.5204", "volume": "292722", "turnover": "56392147.7", "trades": "1436" }, { "date": "2026-03-03", "bid": "186.90", "ask": "188.60", "open": "191.70", "high": "191.90", "low": "181.70", "close": "186.10", "average": "185.9415", "volume": "335662", "turnover": "62360337.5", "trades": "1942" }, { "date": "2026-03-04", "bid": "190.10", "ask": "190.60", "open": "187.00", "high": "191.80", "low": "186.10", "close": "189.60", "average": "189.6706", "volume": "297974", "turnover": "56517386.2", "trades": "1525" }, { "date": "2026-03-05", "bid": "186.70", "ask": "187.10", "open": "190.40", "high": "190.40", "low": "185.30", "close": "186.00", "average": "186.3379", "volume": "402251", "turnover": "74959424.75", "trades": "2659" }, { "date": "2026-03-06", "bid": "211.60", "ask": "212.20", "open": "206.40", "high": "215.00", "low": "203.00", "close": "212.00", "average": "210.1857", "volume": "704470", "turnover": "148058135.19", "trades": "3284" }, { "date": "2026-03-09", "bid": "214.20", "ask": "214.60", "open": "213.00", "high": "218.40", "low": "207.20", "close": "212.60", "average": "214.5098", "volume": "396622", "turnover": "85110539.5", "trades": "2621" }, { "date": "2026-03-10", "bid": "223.60", "ask": "224.00", "open": "217.60", "high": "226.00", "low": "215.80", "close": "224.00", "average": "222.9584", "volume": "608341", "turnover": "135613459.1", "trades": "2464" }, { "date": "2026-03-11", "bid": "223.40", "ask": "223.80", "open": "222.20", "high": "226.20", "low": "220.20", "close": "224.00", "average": "223.4144", "volume": "297391", "turnover": "66434273", "trades": "2028" }, { "date": "2026-03-12", "bid": "227.60", "ask": "228.00", "open": "224.00", "high": "231.40", "low": "223.20", "close": "227.80", "average": "228.031", "volume": "817761", "turnover": "186137014.11", "trades": "1878" }, { "date": "2026-03-13", "bid": "231.80", "ask": "232.40", "open": "227.60", "high": "233.80", "low": "227.00", "close": "232.00", "average": "231.0702", "volume": "315767", "turnover": "72673470.23", "trades": "1241" }, { "date": "2026-03-16", "bid": "231.80", "ask": "232.40", "open": "232.40", "high": "232.80", "low": "227.00", "close": "232.80", "average": "231.1695", "volume": "160819", "turnover": "37156635.29", "trades": "973" }, { "date": "2026-03-17", "bid": "227.40", "ask": "227.60", "open": "232.80", "high": "232.80", "low": "226.00", "close": "226.80", "average": "227.2065", "volume": "417657", "turnover": "94895576.6", "trades": "1088" }, { "date": "2026-03-18", "bid": "229.20", "ask": "230.00", "open": "227.00", "high": "230.40", "low": "225.00", "close": "230.20", "average": "229.5445", "volume": "151378", "turnover": "34741640.29", "trades": "926" }, { "date": "2026-03-19", "bid": "229.80", "ask": "230.20", "open": "227.20", "high": "232.40", "low": "226.60", "close": "229.40", "average": "229.5059", "volume": "197617", "turnover": "45350689.8", "trades": "822" }, { "date": "2026-03-20", "bid": "223.20", "ask": "224.60", "open": "230.00", "high": "230.20", "low": "219.00", "close": "222.00", "average": "222.1513", "volume": "421232", "turnover": "93596129.5", "trades": "3021" }, { "date": "2026-03-23", "bid": "220.80", "ask": "221.80", "open": "217.60", "high": "225.00", "low": "213.60", "close": "220.20", "average": "219.7371", "volume": "339988", "turnover": "74784508.64", "trades": "2138" }, { "date": "2026-03-24", "bid": "218.00", "ask": "219.20", "open": "220.20", "high": "224.20", "low": "216.80", "close": "219.00", "average": "219.7205", "volume": "209420", "turnover": "46005316.8", "trades": "1350" }, { "date": "2026-03-25", "bid": "220.00", "ask": "220.20", "open": "220.40", "high": "223.00", "low": "218.20", "close": "221.20", "average": "220.702", "volume": "161437", "turnover": "35630630.67", "trades": "1136" }, { "date": "2026-03-26", "bid": "224.40", "ask": "225.00", "open": "221.00", "high": "227.20", "low": "219.40", "close": "224.00", "average": "223.8028", "volume": "147102", "turnover": "32923928.7", "trades": "740" }, { "date": "2026-03-27", "bid": "219.80", "ask": "220.00", "open": "225.40", "high": "225.40", "low": "215.00", "close": "218.60", "average": "219.0814", "volume": "124886", "turnover": "27363727.54", "trades": "997" }, { "date": "2026-03-30", "bid": "224.20", "ask": "225.20", "open": "218.20", "high": "224.60", "low": "215.80", "close": "223.40", "average": "222.3204", "volume": "135071", "turnover": "30026170.9", "trades": "1090" }, { "date": "2026-03-31", "bid": "226.80", "ask": "227.60", "open": "225.20", "high": "229.80", "low": "223.60", "close": "226.20", "average": "225.8493", "volume": "312511", "turnover": "70626690", "trades": "1273" }, { "date": "2026-04-01", "bid": "238.00", "ask": "238.60", "open": "231.80", "high": "238.80", "low": "231.60", "close": "237.80", "average": "237.0975", "volume": "253953", "turnover": "60207455.1", "trades": "1170" }, { "date": "2026-04-02", "bid": "234.40", "ask": "235.00", "open": "237.00", "high": "237.00", "low": "232.00", "close": "235.60", "average": "235.1105", "volume": "76973", "turnover": "18096319.2", "trades": "408" }, { "date": "2026-04-07", "bid": "235.00", "ask": "235.20", "open": "237.40", "high": "243.00", "low": "233.40", "close": "235.00", "average": "237.1632", "volume": "318431", "turnover": "75552305.09", "trades": "1490" }, { "date": "2026-04-08", "bid": "242.60", "ask": "243.00", "open": "244.20", "high": "246.00", "low": "241.40", "close": "241.80", "average": "242.4727", "volume": "178992", "turnover": "43406173", "trades": "962" }, { "date": "2026-04-09", "bid": "235.80", "ask": "236.40", "open": "240.00", "high": "241.80", "low": "235.20", "close": "236.20", "average": "236.6752", "volume": "142824", "turnover": "33807896.44", "trades": "906" }, { "date": "2026-04-10", "bid": "235.60", "ask": "236.20", "open": "235.40", "high": "241.40", "low": "235.20", "close": "235.20", "average": "236.5359", "volume": "92560", "turnover": "21897902", "trades": "670" }, { "date": "2026-04-13", "bid": "239.00", "ask": "240.40", "open": "234.20", "high": "240.20", "low": "231.60", "close": "239.80", "average": "238.1784", "volume": "115665", "turnover": "27532834.1", "trades": "755" }, { "date": "2026-04-14", "bid": "249.60", "ask": "249.80", "open": "241.20", "high": "250.40", "low": "241.20", "close": "248.60", "average": "247.39", "volume": "138034", "turnover": "34147034.1", "trades": "1073" }, { "date": "2026-04-15", "bid": "254.00", "ask": "254.80", "open": "249.80", "high": "254.80", "low": "249.00", "close": "254.40", "average": "253.8147", "volume": "158029", "turnover": "40108935.5", "trades": "1044" }, { "date": "2026-04-16", "bid": "259.00", "ask": "259.60", "open": "254.80", "high": "261.60", "low": "253.80", "close": "260.80", "average": "259.1916", "volume": "248173", "turnover": "64322461.8", "trades": "1871" }, { "date": "2026-04-17", "bid": "265.40", "ask": "265.80", "open": "260.60", "high": "268.00", "low": "260.40", "close": "265.80", "average": "265.6519", "volume": "128583", "turnover": "34158804", "trades": "1002" }, { "date": "2026-04-20", "bid": "264.20", "ask": "264.40", "open": "263.60", "high": "266.60", "low": "261.80", "close": "265.00", "average": "264.955", "volume": "210308", "turnover": "55717880.5", "trades": "1039" }, { "date": "2026-04-21", "bid": "268.40", "ask": "268.80", "open": "266.60", "high": "271.00", "low": "266.20", "close": "268.80", "average": "269.4478", "volume": "256401", "turnover": "69086358.7", "trades": "1165" }, { "date": "2026-04-22", "bid": "270.00", "ask": "271.00", "open": "266.40", "high": "275.00", "low": "265.00", "close": "270.60", "average": "270.8841", "volume": "151439", "turnover": "41032551.2", "trades": "929" }, { "date": "2026-04-23", "bid": "267.80", "ask": "268.40", "open": "269.60", "high": "272.80", "low": "265.00", "close": "268.80", "average": "269.3815", "volume": "260237", "turnover": "70094450.9", "trades": "1002" }, { "date": "2026-04-24", "bid": "264.40", "ask": "264.80", "open": "267.80", "high": "267.80", "low": "262.00", "close": "262.80", "average": "263.443", "volume": "144130", "turnover": "37980129", "trades": "810" }, { "date": "2026-04-27", "bid": "264.60", "ask": "265.00", "open": "263.00", "high": "266.20", "low": "260.40", "close": "263.40", "average": "263.6191", "volume": "125884", "turnover": "33182575.8", "trades": "777" }, { "date": "2026-04-28", "bid": "257.80", "ask": "258.40", "open": "263.40", "high": "263.60", "low": "256.80", "close": "258.20", "average": "258.6803", "volume": "150712", "turnover": "38991675.2", "trades": "1023" }, { "date": "2026-04-29", "bid": "257.20", "ask": "258.60", "open": "257.20", "high": "259.20", "low": "255.80", "close": "257.40", "average": "256.8554", "volume": "181321", "turnover": "46574563.5", "trades": "690" }, { "date": "2026-04-30", "bid": "253.60", "ask": "254.80", "open": "256.60", "high": "257.80", "low": "253.00", "close": "255.20", "average": "255.1961", "volume": "74057", "turnover": "18898924.7", "trades": "476" }, { "date": "2026-05-04", "bid": "257.60", "ask": "258.20", "open": "256.20", "high": "262.40", "low": "255.20", "close": "257.60", "average": "258.9626", "volume": "137988", "turnover": "35740586", "trades": "1096" }, { "date": "2026-05-05", "bid": "260.20", "ask": "261.00", "open": "258.00", "high": "262.40", "low": "257.00", "close": "261.00", "average": "260.6435", "volume": "206803", "turnover": "53898049.9", "trades": "1275" }, { "date": "2026-05-06", "bid": "265.40", "ask": "266.00", "open": "261.80", "high": "272.40", "low": "261.80", "close": "265.40", "average": "266.1057", "volume": "199332", "turnover": "53063873", "trades": "1038" }, { "date": "2026-05-07", "bid": "265.60", "ask": "266.40", "open": "266.00", "high": "267.80", "low": "263.20", "close": "265.20", "average": "265.2963", "volume": "194171", "turnover": "51511958.8", "trades": "931" }, { "date": "2026-05-08", "bid": "258.40", "ask": "259.00", "open": "265.20", "high": "266.00", "low": "258.00", "close": "260.00", "average": "260.6254", "volume": "101505", "turnover": "26456065.8", "trades": "736" }, { "date": "2026-05-11", "bid": "262.20", "ask": "263.20", "open": "260.00", "high": "262.60", "low": "257.20", "close": "262.00", "average": "260.3845", "volume": "172142", "turnover": "44813278.7", "trades": "1003" }, { "date": "2026-05-12", "bid": "259.40", "ask": "260.00", "open": "259.80", "high": "261.40", "low": "254.60", "close": "258.80", "average": "258.2258", "volume": "69192", "turnover": "17869953.2", "trades": "655" }, { "date": "2026-05-13", "bid": "259.20", "ask": "260.40", "open": "259.60", "high": "262.80", "low": "255.60", "close": "259.20", "average": "259.8146", "volume": "73046", "turnover": "18989449.89", "trades": "584" }, { "date": "2026-05-15", "bid": "256.00", "ask": "257.80", "open": "265.00", "high": "265.80", "low": "255.60", "close": "256.20", "average": "257.4463", "volume": "119942", "turnover": "30889344.9", "trades": "1097" }, { "date": "2026-05-18", "bid": "259.20", "ask": "260.60", "open": "254.20", "high": "261.60", "low": "252.60", "close": "259.00", "average": "257.9879", "volume": "116929", "turnover": "30160604", "trades": "965" }, { "date": "2026-05-19", "bid": "262.00", "ask": "263.60", "open": "261.80", "high": "268.00", "low": "261.40", "close": "262.80", "average": "263.5254", "volume": "140711", "turnover": "37099847.7", "trades": "1282" }, { "date": "2026-05-20", "bid": "272.20", "ask": "273.80", "open": "259.80", "high": "275.00", "low": "259.80", "close": "271.60", "average": "267.6865", "volume": "178746", "turnover": "47844026.7", "trades": "996" }, { "date": "2026-05-21", "bid": "274.80", "ask": "276.60", "open": "272.40", "high": "277.20", "low": "270.20", "close": "274.40", "average": "273.7137", "volume": "168413", "turnover": "46068984", "trades": "1358" }, { "date": "2026-05-22", "bid": "275.20", "ask": "276.20", "open": "278.80", "high": "279.40", "low": "273.20", "close": "276.80", "average": "276.2437", "volume": "104685", "turnover": "28915657.4", "trades": "803" }, { "date": "2026-05-25", "bid": "283.80", "ask": "285.20", "open": "278.60", "high": "285.60", "low": "278.60", "close": "285.20", "average": "284.0694", "volume": "88957", "turnover": "25269583.5", "trades": "754" }, { "date": "2026-05-26", "bid": "279.20", "ask": "279.60", "open": "285.00", "high": "285.00", "low": "277.60", "close": "279.20", "average": "279.7771", "volume": "92293", "turnover": "25822415.6", "trades": "842" }, { "date": "2026-05-27", "bid": "274.60", "ask": "277.00", "open": "279.20", "high": "280.60", "low": "274.60", "close": "275.20", "average": "275.8721", "volume": "91298", "turnover": "25192216.3", "trades": "736" }, { "date": "2026-05-28", "bid": "270.60", "ask": "271.20", "open": "273.20", "high": "276.60", "low": "269.80", "close": "271.00", "average": "271.8343", "volume": "114273", "turnover": "31064008.2", "trades": "1016" }, { "date": "2026-05-29", "bid": "279.00", "ask": "279.80", "open": "273.00", "high": "279.80", "low": "272.40", "close": "278.20", "average": "277.9986", "volume": "414086", "turnover": "115111739", "trades": "1002" }, { "date": "2026-06-01", "bid": "281.00", "ask": "281.40", "open": "279.00", "high": "282.40", "low": "270.20", "close": "282.40", "average": "280.6063", "volume": "166194", "turnover": "46630494.1", "trades": "1354" }, { "date": "2026-06-02", "bid": "286.00", "ask": "286.40", "open": "286.00", "high": "295.20", "low": "281.40", "close": "286.20", "average": "287.5972", "volume": "174571", "turnover": "50198413.3", "trades": "1483" }, { "date": "2026-06-03", "bid": "286.00", "ask": "286.60", "open": "287.00", "high": "289.40", "low": "279.20", "close": "285.60", "average": "285.0072", "volume": "128408", "turnover": "36586539.79", "trades": "952" }, { "date": "2026-06-04", "bid": "295.80", "ask": "296.60", "open": "285.00", "high": "297.00", "low": "285.00", "close": "296.60", "average": "293.7893", "volume": "259059", "turnover": "76062451.4", "trades": "1063" }, { "date": "2026-06-05", "bid": "291.80", "ask": "293.00", "open": "290.20", "high": "304.00", "low": "287.00", "close": "293.00", "average": "294.5663", "volume": "624020", "turnover": "183826389.9", "trades": "2101" }, { "date": "2026-06-08", "bid": "301.20", "ask": "302.20", "open": "289.20", "high": "302.60", "low": "288.00", "close": "302.60", "average": "299.4397", "volume": "168352", "turnover": "50336313.8", "trades": "1330" }, { "date": "2026-06-09", "bid": "306.80", "ask": "307.60", "open": "307.20", "high": "311.60", "low": "299.20", "close": "305.60", "average": "306.0311", "volume": "125856", "turnover": "38512066.1", "trades": "1164" }, { "date": "2026-06-10", "bid": "312.00", "ask": "312.60", "open": "307.60", "high": "313.00", "low": "299.60", "close": "312.20", "average": "306.8393", "volume": "221019", "turnover": "67810340.8", "trades": "1149" }, { "date": "2026-06-11", "bid": "301.40", "ask": "303.00", "open": "311.80", "high": "313.00", "low": "299.80", "close": "302.20", "average": "304.5152", "volume": "239874", "turnover": "73084126.09", "trades": "1485" }, { "date": "2026-06-12", "bid": "303.40", "ask": "304.20", "open": "308.40", "high": "311.80", "low": "299.00", "close": "302.00", "average": "302.5019", "volume": "142021", "turnover": "42972187.6", "trades": "1040" }, { "date": "2026-06-15", "bid": "292.00", "ask": "293.40", "open": "304.20", "high": "307.80", "low": "291.40", "close": "292.20", "average": "293.5052", "volume": "141123", "turnover": "41431133.9", "trades": "1209" }, { "date": "2026-06-16", "bid": "285.00", "ask": "286.40", "open": "292.80", "high": "295.60", "low": "284.00", "close": "287.40", "average": "287.7896", "volume": "141804", "turnover": "40809756.6", "trades": "1061" }, { "date": "2026-06-17", "bid": "282.80", "ask": "284.00", "open": "288.40", "high": "288.40", "low": "281.00", "close": "284.00", "average": "284.1152", "volume": "116554", "turnover": "33114157.2", "trades": "1097" }, { "date": "2026-06-18", "bid": "276.00", "ask": "276.60", "open": "284.40", "high": "285.40", "low": "274.00", "close": "276.80", "average": "276.9168", "volume": "279680", "turnover": "77450646", "trades": "1152" }, { "date": "2026-06-22", "bid": "273.80", "ask": "274.20", "open": "277.60", "high": "277.60", "low": "272.20", "close": "274.20", "average": "274.6991", "volume": "197575", "turnover": "54276077.8", "trades": "915" }, { "date": "2026-06-23", "bid": "279.00", "ask": "280.80", "open": "272.40", "high": "284.00", "low": "268.20", "close": "281.20", "average": "279.3633", "volume": "123174", "turnover": "34356177.1", "trades": "976" }, { "date": "2026-06-24", "bid": "279.60", "ask": "280.20", "open": "282.00", "high": "282.60", "low": "274.60", "close": "280.60", "average": "279.8697", "volume": "251736", "turnover": "70443444.5", "trades": "1258" }, { "date": "2026-06-25", "bid": "277.00", "ask": "277.60", "open": "280.40", "high": "283.00", "low": "276.60", "close": "276.60", "average": "277.4213", "volume": "112394", "turnover": "31184469.7", "trades": "871" }, { "date": "2026-06-26", "bid": "273.20", "ask": "274.20", "open": "275.80", "high": "277.20", "low": "267.00", "close": "273.80", "average": "272.9336", "volume": "90378", "turnover": "24658494.6", "trades": "967" }, { "date": "2026-06-29", "bid": "272.20", "ask": "272.80", "open": "275.00", "high": "279.60", "low": "272.00", "close": "272.40", "average": "273.9195", "volume": "165883", "turnover": "45444410.5", "trades": "955" }, { "date": "2026-06-30", "bid": "273.40", "ask": "275.00", "open": "274.00", "high": "275.00", "low": "271.00", "close": "274.80", "average": "274.4981", "volume": "171738", "turnover": "47137931.1", "trades": "833" }, { "date": "2026-07-01", "bid": "289.00", "ask": "289.60", "open": "275.00", "high": "290.80", "low": "273.20", "close": "287.40", "average": "286.0384", "volume": "127098", "turnover": "36347350.9", "trades": "951" }, { "date": "2026-07-02", "bid": "294.80", "ask": "295.60", "open": "287.60", "high": "296.00", "low": "283.80", "close": "294.40", "average": "293.5272", "volume": "101333", "turnover": "29736063.1", "trades": "1013" }, { "date": "2026-07-03", "bid": "296.60", "ask": "297.20", "open": "298.40", "high": "299.60", "low": "294.60", "close": "295.80", "average": "297.1473", "volume": "61353", "turnover": "18232631.1", "trades": "601" }, { "date": "2026-07-06", "bid": "293.80", "ask": "295.00", "open": "297.40", "high": "299.00", "low": "289.80", "close": "293.80", "average": "294.4516", "volume": "91149", "turnover": "26842540.2", "trades": "771" }, { "date": "2026-07-07", "bid": "289.80", "ask": "290.60", "open": "295.20", "high": "300.40", "low": "289.40", "close": "290.20", "average": "291.8263", "volume": "109115", "turnover": "31854891.2", "trades": "895" }, { "date": "2026-07-08", "bid": "282.40", "ask": "284.20", "open": "289.20", "high": "289.20", "low": "281.60", "close": "281.60", "average": "282.2031", "volume": "96976", "turnover": "27369221.3", "trades": "618" }, { "date": "2026-07-09", "bid": "284.00", "ask": "285.60", "open": "286.40", "high": "291.80", "low": "279.20", "close": "284.60", "average": "284.0315", "volume": "89312", "turnover": "25358323.5", "trades": "583" }, { "date": "2026-07-10", "bid": "282.80", "ask": "284.40", "open": "283.80", "high": "286.60", "low": "281.20", "close": "282.40", "average": "282.6973", "volume": "85234", "turnover": "24099055.8", "trades": "547" }, { "date": "2026-07-13", "bid": "286.40", "ask": "287.20", "open": "282.40", "high": "287.80", "low": "277.80", "close": "286.40", "average": "285.63", "volume": "51451", "turnover": "14695658.4", "trades": "783" }, { "date": "2026-07-14", "bid": "284.00", "ask": "285.20", "open": "286.40", "high": "287.80", "low": "280.80", "close": "285.00", "average": "284.6943", "volume": "63894", "turnover": "18190564.3", "trades": "619" }, { "date": "2026-07-15", "bid": "282.60", "ask": "284.20", "open": "285.40", "high": "285.40", "low": "279.80", "close": "282.20", "average": "282.2016", "volume": "64563", "turnover": "18218829.7", "trades": "618" }, { "date": "2026-07-16", "bid": "278.60", "ask": "280.40", "open": "282.60", "high": "285.20", "low": "274.40", "close": "279.20", "average": "279.3279", "volume": "80701", "turnover": "22543176.8", "trades": "623" }, { "date": "2026-07-17", "bid": "274.40", "ask": "276.00", "open": "277.00", "high": "277.20", "low": "269.60", "close": "275.20", "average": "274.6242", "volume": "85465", "turnover": "23470362.1", "trades": "834" }, { "date": "2026-07-20", "bid": "272.60", "ask": "274.20", "open": "275.00", "high": "277.20", "low": "270.20", "close": "272.40", "average": "272.6726", "volume": "54968", "turnover": "14989493.8", "trades": "550" }, { "date": "2026-07-21", "bid": "269.60", "ask": "270.80", "open": "272.60", "high": "273.60", "low": "266.40", "close": "269.00", "average": "269.0536", "volume": "355188", "turnover": "95567549.9", "trades": "810" }, { "date": "2026-07-22", "bid": "271.40", "ask": "272.60", "open": "269.80", "high": "276.20", "low": "266.00", "close": "272.00", "average": "271.8249", "volume": "49416", "turnover": "13432534.4", "trades": "523" }, { "date": "2026-07-23", "bid": "261.00", "ask": "262.40", "open": "271.20", "high": "271.60", "low": "261.00", "close": "261.20", "average": "262.7503", "volume": "107996", "turnover": "28377576.1", "trades": "966" }, { "date": "2026-07-24", "bid": "266.20", "ask": "267.00", "open": "262.60", "high": "267.20", "low": "260.20", "close": "265.80", "average": "264.5651", "volume": "75406", "turnover": "19949635.8", "trades": "936" }, { "date": "2026-07-27", "bid": "272.00", "ask": "272.60", "open": "267.00", "high": "273.00", "low": "267.00", "close": "271.40", "average": "271.3532", "volume": "85035", "turnover": "23073466", "trades": "842" }, { "date": "2026-07-28", "bid": "278.00", "ask": "278.80", "open": "272.60", "high": "279.00", "low": "271.00", "close": "279.00", "average": "277.3649", "volume": "71591", "turnover": "19851690.39", "trades": "843" }, { "date": "2026-07-29", "bid": "282.20", "ask": "283.20", "open": "280.20", "high": "285.00", "low": "277.80", "close": "283.20", "average": "281.9794", "volume": "44318", "turnover": "12496384.3", "trades": "663" }, { "date": "2026-07-30", "bid": "278.80", "ask": "279.20", "open": "283.20", "high": "286.00", "low": "278.20", "close": "279.00", "average": "280.281", "volume": "69138", "turnover": "19378748.3", "trades": "1091" }, { "date": "2026-07-31", "bid": "267.00", "ask": "268.40", "open": "279.40", "high": "283.40", "low": "267.20", "close": "267.20", "average": "271.7679", "volume": "154892", "turnover": "42107461.1", "trades": "1251" }, { "date": "2026-08-03", "bid": "267.40", "ask": "268.20", "open": "268.40", "high": "271.20", "low": "265.80", "close": "268.00", "average": "268.1523", "volume": "63530", "turnover": "17035689", "trades": "888" }, { "date": "2026-08-04", "bid": "267.80", "ask": "268.40", "open": "268.60", "high": "270.60", "low": "265.80", "close": "268.80", "average": "268.4486", "volume": "78678", "turnover": "21120967.1", "trades": "1064" }, { "date": "2026-08-05", "bid": "267.00", "ask": "267.80", "open": "268.80", "high": "275.00", "low": "267.00", "close": "267.80", "average": "269.2712", "volume": "105050", "turnover": "28289701.2", "trades": "659" } ] }