{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX101/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/secu-b?id=TX101", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX101", "asset_class": "SHARES", "isin": "SE0000163594", "symbol": "SECU B", "company": "Securitas B", "market": null, "last_sale_price": "SEK 152.50", "time_as_of": "2026-08-05" }, "row_count": 1260, "first_date": "2021-08-02", "last_date": "2026-08-05", "decimal_encoding": "string", "rows": [ { "date": "2021-08-02", "bid": "123.769", "ask": "123.8937", "open": "126.3883", "high": "127.2198", "low": "123.0622", "close": "123.8937", "average": "124.564", "volume": "1652827.05", "turnover": "205901738.35", "trades": "5208" }, { "date": "2021-08-03", "bid": "123.3533", "ask": "123.4364", "open": "123.8937", "high": "124.4342", "low": "122.9791", "close": "123.187", "average": "123.3725", "volume": "782249.47", "turnover": "96508161", "trades": "2884" }, { "date": "2021-08-04", "bid": "122.9375", "ask": "122.9791", "open": "123.8106", "high": "123.8937", "low": "122.6049", "close": "122.9375", "average": "123.0472", "volume": "669348.96", "turnover": "82361266.97", "trades": "2003" }, { "date": "2021-08-05", "bid": "123.6027", "ask": "123.7274", "open": "123.0207", "high": "123.8522", "low": "122.6465", "close": "123.8106", "average": "123.6416", "volume": "745549.61", "turnover": "92179866.24", "trades": "2535" }, { "date": "2021-08-06", "bid": "122.1476", "ask": "122.2307", "open": "123.7274", "high": "123.7274", "low": "121.7318", "close": "122.2307", "average": "122.3121", "volume": "1190464.96", "turnover": "145611754.28", "trades": "4117" }, { "date": "2021-08-09", "bid": "122.106", "ask": "122.1476", "open": "122.0229", "high": "122.2307", "low": "120.8588", "close": "122.106", "average": "121.6688", "volume": "579183.21", "turnover": "70458876.33", "trades": "1695" }, { "date": "2021-08-10", "bid": "121.6071", "ask": "121.6903", "open": "122.106", "high": "122.6049", "low": "121.2329", "close": "121.8566", "average": "121.9401", "volume": "755808.16", "turnover": "92164074.65", "trades": "2392" }, { "date": "2021-08-11", "bid": "121.3992", "ask": "121.4824", "open": "121.8981", "high": "121.9813", "low": "120.9419", "close": "121.6487", "average": "121.4353", "volume": "600223.45", "turnover": "72881079.26", "trades": "1884" }, { "date": "2021-08-12", "bid": "121.6903", "ask": "121.8566", "open": "121.6487", "high": "122.1892", "low": "120.9835", "close": "122.1476", "average": "121.7578", "volume": "623838.54", "turnover": "75943030.66", "trades": "2055" }, { "date": "2021-08-13", "bid": "121.524", "ask": "121.6487", "open": "121.8566", "high": "122.0229", "low": "121.0251", "close": "121.6487", "average": "121.5783", "volume": "537591.01", "turnover": "65356943.04", "trades": "1783" }, { "date": "2021-08-16", "bid": "120.0273", "ask": "120.152", "open": "121.3161", "high": "121.3161", "low": "120.0273", "close": "120.4846", "average": "120.4646", "volume": "631464.5", "turnover": "76070192.98", "trades": "2316" }, { "date": "2021-08-17", "bid": "121.2745", "ask": "121.3161", "open": "120.4846", "high": "121.3992", "low": "119.7778", "close": "121.3992", "average": "120.898", "volume": "692083.72", "turnover": "83669040.91", "trades": "2644" }, { "date": "2021-08-18", "bid": "120.2351", "ask": "120.3599", "open": "121.3992", "high": "122.1476", "low": "120.1936", "close": "120.5677", "average": "121.1246", "volume": "769953.65", "turnover": "93257946.32", "trades": "2752" }, { "date": "2021-08-19", "bid": "119.1958", "ask": "119.2373", "open": "119.7362", "high": "119.8194", "low": "117.9901", "close": "119.2789", "average": "119.0223", "volume": "1104732.15", "turnover": "131473028.86", "trades": "3856" }, { "date": "2021-08-20", "bid": "118.2811", "ask": "118.4058", "open": "119.2789", "high": "119.4036", "low": "118.1148", "close": "118.6137", "average": "118.6516", "volume": "1187579.82", "turnover": "140905613.27", "trades": "3892" }, { "date": "2021-08-23", "bid": "120.2767", "ask": "120.3183", "open": "119.4868", "high": "120.5262", "low": "118.8216", "close": "120.5262", "average": "119.9109", "volume": "844766.45", "turnover": "101045928.59", "trades": "3177" }, { "date": "2021-08-24", "bid": "119.3621", "ask": "119.4868", "open": "120.5677", "high": "120.734", "low": "119.1958", "close": "119.6115", "average": "119.6212", "volume": "583997.39", "turnover": "69826267.31", "trades": "2263" }, { "date": "2021-08-25", "bid": "118.4058", "ask": "118.4474", "open": "119.6115", "high": "119.6115", "low": "118.1564", "close": "118.4474", "average": "118.5666", "volume": "794356.47", "turnover": "94184201.77", "trades": "3497" }, { "date": "2021-08-26", "bid": "119.861", "ask": "119.9857", "open": "118.0732", "high": "119.9857", "low": "117.6159", "close": "119.8194", "average": "119.1473", "volume": "1047878.41", "turnover": "124844672.83", "trades": "4047" }, { "date": "2021-08-27", "bid": "119.4452", "ask": "119.5699", "open": "119.7362", "high": "120.2767", "low": "118.9463", "close": "119.4036", "average": "119.6609", "volume": "793005.9", "turnover": "94898019.13", "trades": "3059" }, { "date": "2021-08-30", "bid": "119.1542", "ask": "119.2789", "open": "119.2789", "high": "119.6531", "low": "118.8632", "close": "119.1126", "average": "119.1896", "volume": "471615.22", "turnover": "56213468.46", "trades": "1482" }, { "date": "2021-08-31", "bid": "119.4036", "ask": "119.5284", "open": "119.1958", "high": "119.5284", "low": "118.3643", "close": "119.1126", "average": "118.9472", "volume": "1873753.76", "turnover": "222883103.72", "trades": "3310" }, { "date": "2021-09-01", "bid": "119.7362", "ask": "119.8194", "open": "119.7362", "high": "120.6093", "low": "119.3205", "close": "119.7778", "average": "119.8782", "volume": "819631.22", "turnover": "98254045.58", "trades": "2896" }, { "date": "2021-09-02", "bid": "119.9857", "ask": "120.1104", "open": "119.7362", "high": "120.5262", "low": "118.7384", "close": "119.9441", "average": "119.5998", "volume": "816753.29", "turnover": "97663031.59", "trades": "3492" }, { "date": "2021-09-03", "bid": "119.071", "ask": "119.1958", "open": "119.7362", "high": "120.2767", "low": "118.8216", "close": "118.8216", "average": "119.1491", "volume": "701942.98", "turnover": "83647327.62", "trades": "2040" }, { "date": "2021-09-06", "bid": "119.9025", "ask": "119.9857", "open": "119.071", "high": "120.3599", "low": "118.5721", "close": "119.8194", "average": "119.6779", "volume": "498656.64", "turnover": "59675315.76", "trades": "1629" }, { "date": "2021-09-07", "bid": "119.6115", "ask": "119.7362", "open": "119.8194", "high": "120.1936", "low": "118.8632", "close": "119.5284", "average": "119.4819", "volume": "437189.56", "turnover": "52234918.97", "trades": "1503" }, { "date": "2021-09-08", "bid": "119.1542", "ask": "119.2789", "open": "119.071", "high": "119.5699", "low": "118.0317", "close": "119.4036", "average": "119.0683", "volume": "667827.61", "turnover": "79517369.08", "trades": "2610" }, { "date": "2021-09-09", "bid": "117.6575", "ask": "117.6991", "open": "118.78", "high": "118.78", "low": "117.1586", "close": "117.4496", "average": "117.7425", "volume": "875842.75", "turnover": "103126833.38", "trades": "2817" }, { "date": "2021-09-10", "bid": "116.4102", "ask": "116.4934", "open": "117.9069", "high": "117.9485", "low": "116.3271", "close": "116.4518", "average": "116.8095", "volume": "523265.12", "turnover": "61123207.5", "trades": "1917" }, { "date": "2021-09-13", "bid": "115.3293", "ask": "115.3709", "open": "116.9507", "high": "117.3249", "low": "115.2461", "close": "115.4124", "average": "115.9749", "volume": "1089191.6", "turnover": "126338339.78", "trades": "3827" }, { "date": "2021-09-14", "bid": "114.7472", "ask": "114.8304", "open": "115.3293", "high": "115.8698", "low": "114.6641", "close": "114.7888", "average": "115.168", "volume": "696307.4", "turnover": "80192756.97", "trades": "2936" }, { "date": "2021-09-15", "bid": "115.3293", "ask": "115.454", "open": "114.7472", "high": "115.9113", "low": "114.2899", "close": "115.454", "average": "115.3661", "volume": "1206521.45", "turnover": "139178264.38", "trades": "3655" }, { "date": "2021-09-16", "bid": "114.6225", "ask": "114.6641", "open": "115.454", "high": "115.454", "low": "114.2483", "close": "114.9551", "average": "114.8827", "volume": "910653.25", "turnover": "104617710.61", "trades": "3156" }, { "date": "2021-09-17", "bid": "113.0011", "ask": "113.0842", "open": "115.8282", "high": "115.9529", "low": "112.9179", "close": "113.2089", "average": "113.6195", "volume": "1352169.92", "turnover": "153636811.16", "trades": "4355" }, { "date": "2021-09-20", "bid": "110.465", "ask": "110.5481", "open": "112.3774", "high": "112.3774", "low": "109.6751", "close": "110.5897", "average": "110.5449", "volume": "1376576.36", "turnover": "152128199.9", "trades": "5552" }, { "date": "2021-09-21", "bid": "108.802", "ask": "108.8851", "open": "110.5897", "high": "111.0055", "low": "108.8436", "close": "109.3009", "average": "109.6617", "volume": "1244779.92", "turnover": "136546405.66", "trades": "3640" }, { "date": "2021-09-22", "bid": "111.8785", "ask": "112.0033", "open": "109.9245", "high": "112.2943", "low": "109.384", "close": "111.9617", "average": "111.2079", "volume": "1480618.2", "turnover": "164660287.13", "trades": "4460" }, { "date": "2021-09-23", "bid": "112.3774", "ask": "112.4606", "open": "112.2527", "high": "113.1258", "low": "111.4212", "close": "112.5022", "average": "112.3138", "volume": "1546624.06", "turnover": "173890160.92", "trades": "3295" }, { "date": "2021-09-24", "bid": "112.2527", "ask": "112.3359", "open": "112.3359", "high": "112.71", "low": "111.2965", "close": "112.3774", "average": "112.0645", "volume": "2818215.71", "turnover": "315814927.91", "trades": "3407" }, { "date": "2021-09-27", "bid": "116.4518", "ask": "116.535", "open": "115.745", "high": "116.6597", "low": "114.5809", "close": "116.4934", "average": "115.90", "volume": "2178135.47", "turnover": "252432318.03", "trades": "6330" }, { "date": "2021-09-28", "bid": "115.7866", "ask": "115.8282", "open": "116.2439", "high": "116.3271", "low": "114.9551", "close": "115.745", "average": "115.6952", "volume": "1366992.5", "turnover": "158142136.32", "trades": "4272" }, { "date": "2021-09-29", "bid": "114.3315", "ask": "114.4146", "open": "115.3293", "high": "116.1192", "low": "113.50", "close": "114.3315", "average": "114.3688", "volume": "1294894.05", "turnover": "148098542.62", "trades": "4433" }, { "date": "2021-09-30", "bid": "115.6619", "ask": "115.7866", "open": "115.3293", "high": "115.745", "low": "114.2067", "close": "115.6203", "average": "115.2581", "volume": "1725983.82", "turnover": "198685277.27", "trades": "4592" }, { "date": "2021-10-01", "bid": "114.082", "ask": "114.1652", "open": "113.8326", "high": "114.9135", "low": "113.0842", "close": "114.1652", "average": "114.1634", "volume": "1182606.89", "turnover": "135081510.94", "trades": "3203" }, { "date": "2021-10-04", "bid": "113.791", "ask": "113.8326", "open": "114.2483", "high": "114.8304", "low": "113.5415", "close": "113.8326", "average": "114.0108", "volume": "1055386.51", "turnover": "120327300.53", "trades": "2911" }, { "date": "2021-10-05", "bid": "115.1214", "ask": "115.163", "open": "113.791", "high": "115.2046", "low": "113.0011", "close": "115.163", "average": "114.1957", "volume": "1260621.14", "turnover": "143953743.9", "trades": "4799" }, { "date": "2021-10-06", "bid": "114.5809", "ask": "114.6641", "open": "114.4562", "high": "114.9967", "low": "112.8763", "close": "114.6225", "average": "114.1752", "volume": "873433.85", "turnover": "99716027.41", "trades": "3387" }, { "date": "2021-10-07", "bid": "115.745", "ask": "115.8698", "open": "115.3293", "high": "116.3271", "low": "114.4146", "close": "115.8698", "average": "115.6661", "volume": "974235.78", "turnover": "112690680.32", "trades": "3101" }, { "date": "2021-10-08", "bid": "115.4124", "ask": "115.5372", "open": "115.8698", "high": "117.0754", "low": "114.7472", "close": "115.6203", "average": "115.9705", "volume": "988138.33", "turnover": "114595657.39", "trades": "3414" }, { "date": "2021-10-11", "bid": "115.3293", "ask": "115.454", "open": "115.2046", "high": "116.3687", "low": "114.872", "close": "115.5787", "average": "115.5574", "volume": "1287655.35", "turnover": "148792978.19", "trades": "4134" }, { "date": "2021-10-12", "bid": "117.6991", "ask": "117.7822", "open": "114.6225", "high": "117.7822", "low": "114.4146", "close": "117.6159", "average": "116.9211", "volume": "1038298.16", "turnover": "121389184.67", "trades": "3671" }, { "date": "2021-10-13", "bid": "118.5721", "ask": "118.6969", "open": "117.7822", "high": "118.8216", "low": "116.7844", "close": "118.2395", "average": "117.9493", "volume": "863380.96", "turnover": "101833461.87", "trades": "3960" }, { "date": "2021-10-14", "bid": "118.1148", "ask": "118.2811", "open": "118.8216", "high": "120.152", "low": "118.1148", "close": "118.489", "average": "118.9667", "volume": "1288708.86", "turnover": "153327988.65", "trades": "3270" }, { "date": "2021-10-15", "bid": "119.8194", "ask": "119.861", "open": "119.1958", "high": "120.1936", "low": "117.8238", "close": "119.9025", "average": "119.4179", "volume": "836118.25", "turnover": "99843977.02", "trades": "3149" }, { "date": "2021-10-18", "bid": "119.861", "ask": "119.9857", "open": "119.9025", "high": "120.2767", "low": "118.9463", "close": "119.5699", "average": "119.7093", "volume": "870750.76", "turnover": "104182795.92", "trades": "2563" }, { "date": "2021-10-19", "bid": "120.8588", "ask": "120.9835", "open": "119.7778", "high": "121.1082", "low": "119.6115", "close": "121.0666", "average": "120.7072", "volume": "784749.76", "turnover": "94718890.89", "trades": "2654" }, { "date": "2021-10-20", "bid": "121.1082", "ask": "121.2329", "open": "121.0666", "high": "121.6071", "low": "119.2373", "close": "121.0666", "average": "120.7219", "volume": "1107067.69", "turnover": "133638895.91", "trades": "3051" }, { "date": "2021-10-21", "bid": "121.6903", "ask": "121.815", "open": "120.5677", "high": "121.9813", "low": "120.3183", "close": "121.7734", "average": "121.5312", "volume": "856788.07", "turnover": "104123477.91", "trades": "2558" }, { "date": "2021-10-22", "bid": "121.6071", "ask": "121.6903", "open": "121.815", "high": "122.9375", "low": "121.4408", "close": "121.815", "average": "122.0577", "volume": "972681.96", "turnover": "118728964.21", "trades": "3675" }, { "date": "2021-10-25", "bid": "121.7318", "ask": "121.8566", "open": "121.815", "high": "122.0229", "low": "119.9441", "close": "121.7734", "average": "120.7809", "volume": "1125189.11", "turnover": "135896707.63", "trades": "2942" }, { "date": "2021-10-26", "bid": "120.4846", "ask": "120.5677", "open": "121.7734", "high": "121.9397", "low": "120.3599", "close": "120.6925", "average": "120.7873", "volume": "765750.41", "turnover": "92494755.07", "trades": "3058" }, { "date": "2021-10-27", "bid": "121.4824", "ask": "121.6071", "open": "123.8106", "high": "124.7253", "low": "121.1914", "close": "121.8981", "average": "122.1697", "volume": "1418730.2", "turnover": "173326031.48", "trades": "4057" }, { "date": "2021-10-28", "bid": "123.187", "ask": "123.3117", "open": "121.8981", "high": "123.5196", "low": "121.6071", "close": "123.5196", "average": "123.0343", "volume": "904792.77", "turnover": "111313527.92", "trades": "2768" }, { "date": "2021-10-29", "bid": "117.9901", "ask": "118.198", "open": "123.5196", "high": "124.7253", "low": "114.7472", "close": "118.0732", "average": "119.0517", "volume": "3776461.15", "turnover": "449658600.59", "trades": "10898" }, { "date": "2021-11-01", "bid": "115.0798", "ask": "115.2046", "open": "118.1564", "high": "118.4058", "low": "114.3315", "close": "115.163", "average": "115.4827", "volume": "2299272.88", "turnover": "265489177.39", "trades": "6208" }, { "date": "2021-11-02", "bid": "114.7472", "ask": "114.8304", "open": "115.1214", "high": "115.9945", "low": "113.1674", "close": "115.163", "average": "114.9735", "volume": "1315331.77", "turnover": "151246587.93", "trades": "3104" }, { "date": "2021-11-03", "bid": "115.5787", "ask": "115.6619", "open": "115.454", "high": "116.1608", "low": "114.6641", "close": "116.1608", "average": "115.6743", "volume": "1474412.56", "turnover": "170480810.65", "trades": "3097" }, { "date": "2021-11-04", "bid": "117.8238", "ask": "117.9069", "open": "116.1608", "high": "118.1148", "low": "116.1608", "close": "117.8238", "average": "117.6197", "volume": "780879.66", "turnover": "91848244.46", "trades": "2035" }, { "date": "2021-11-05", "bid": "117.0754", "ask": "117.117", "open": "117.6159", "high": "117.6575", "low": "116.4102", "close": "116.7428", "average": "116.8503", "volume": "457378.33", "turnover": "53447230.43", "trades": "1359" }, { "date": "2021-11-08", "bid": "115.7035", "ask": "115.7866", "open": "116.7428", "high": "117.8238", "low": "115.745", "close": "115.745", "average": "116.0618", "volume": "801282.49", "turnover": "93007321.65", "trades": "1935" }, { "date": "2021-11-09", "bid": "116.2439", "ask": "116.3271", "open": "115.6619", "high": "116.4934", "low": "115.5787", "close": "116.2024", "average": "116.0454", "volume": "659133.71", "turnover": "76488104.23", "trades": "2149" }, { "date": "2021-11-10", "bid": "116.535", "ask": "116.6181", "open": "116.4102", "high": "117.117", "low": "115.2877", "close": "116.6597", "average": "116.1416", "volume": "1104733.36", "turnover": "128278214.68", "trades": "2974" }, { "date": "2021-11-11", "bid": "115.9945", "ask": "116.0776", "open": "116.4518", "high": "117.0339", "low": "115.4956", "close": "116.0776", "average": "115.9114", "volume": "1303610.81", "turnover": "151107393.03", "trades": "2330" }, { "date": "2021-11-12", "bid": "116.0361", "ask": "116.2024", "open": "116.0776", "high": "116.7844", "low": "115.8282", "close": "116.3271", "average": "116.3167", "volume": "1724640.46", "turnover": "200609868.2", "trades": "3494" }, { "date": "2021-11-15", "bid": "117.408", "ask": "117.5328", "open": "116.3687", "high": "117.6159", "low": "115.6203", "close": "117.5743", "average": "116.836", "volume": "1109344.29", "turnover": "129601194.74", "trades": "2666" }, { "date": "2021-11-16", "bid": "117.408", "ask": "117.5328", "open": "117.6575", "high": "117.9901", "low": "116.8676", "close": "117.3665", "average": "117.3844", "volume": "561390.11", "turnover": "65900323.36", "trades": "1786" }, { "date": "2021-11-17", "bid": "115.4124", "ask": "115.454", "open": "117.2833", "high": "117.408", "low": "115.3293", "close": "115.4956", "average": "116.3469", "volume": "1614336.46", "turnover": "187836367.2", "trades": "3533" }, { "date": "2021-11-18", "bid": "114.7888", "ask": "114.9135", "open": "115.4956", "high": "115.5787", "low": "114.7472", "close": "115.2461", "average": "115.1402", "volume": "967804.04", "turnover": "111435667.3", "trades": "2915" }, { "date": "2021-11-19", "bid": "113.4168", "ask": "113.50", "open": "115.2461", "high": "115.2461", "low": "113.1674", "close": "113.5415", "average": "113.8293", "volume": "2188341.09", "turnover": "249112272.92", "trades": "4562" }, { "date": "2021-11-22", "bid": "114.2067", "ask": "114.2899", "open": "113.7494", "high": "114.6225", "low": "113.0426", "close": "114.2483", "average": "114.032", "volume": "1113842.17", "turnover": "127009034.79", "trades": "2998" }, { "date": "2021-11-23", "bid": "113.7078", "ask": "113.8326", "open": "113.4168", "high": "113.9989", "low": "112.7516", "close": "113.7494", "average": "113.4325", "volume": "976787.78", "turnover": "110792310.81", "trades": "2377" }, { "date": "2021-11-24", "bid": "114.6641", "ask": "114.7888", "open": "113.7078", "high": "115.0383", "low": "113.5415", "close": "114.872", "average": "114.6363", "volume": "1232585.12", "turnover": "141295255.41", "trades": "2723" }, { "date": "2021-11-25", "bid": "114.2067", "ask": "114.2899", "open": "114.872", "high": "114.872", "low": "113.7494", "close": "114.1652", "average": "114.2476", "volume": "901537.21", "turnover": "102999057.56", "trades": "2029" }, { "date": "2021-11-26", "bid": "110.756", "ask": "110.8392", "open": "112.6685", "high": "112.6685", "low": "109.2177", "close": "110.465", "average": "110.5794", "volume": "1479884.59", "turnover": "163641410.28", "trades": "4095" }, { "date": "2021-11-29", "bid": "110.4234", "ask": "110.5897", "open": "110.6313", "high": "111.7538", "low": "110.0908", "close": "110.5481", "average": "110.7113", "volume": "1600603.48", "turnover": "177219468.08", "trades": "4454" }, { "date": "2021-11-30", "bid": "108.2199", "ask": "108.3031", "open": "109.3425", "high": "109.7582", "low": "107.3053", "close": "108.5941", "average": "108.4681", "volume": "2494312.7", "turnover": "270539673.77", "trades": "3731" }, { "date": "2021-12-01", "bid": "110.4234", "ask": "110.5066", "open": "109.3425", "high": "110.5897", "low": "108.7188", "close": "110.5897", "average": "110.0455", "volume": "1296791.82", "turnover": "142699115.8", "trades": "4019" }, { "date": "2021-12-02", "bid": "109.5503", "ask": "109.6335", "open": "109.5503", "high": "110.2155", "low": "108.0952", "close": "109.5088", "average": "109.2105", "volume": "1721176.85", "turnover": "187962435.88", "trades": "3889" }, { "date": "2021-12-03", "bid": "108.8436", "ask": "109.0099", "open": "110.0908", "high": "110.2987", "low": "108.2615", "close": "108.802", "average": "108.9952", "volume": "1117335.85", "turnover": "121787092.67", "trades": "2905" }, { "date": "2021-12-06", "bid": "111.6291", "ask": "111.7538", "open": "109.093", "high": "111.837", "low": "109.093", "close": "111.5875", "average": "111.0279", "volume": "1296137.59", "turnover": "143890425.13", "trades": "3502" }, { "date": "2021-12-07", "bid": "111.9201", "ask": "112.0033", "open": "112.3774", "high": "112.9179", "low": "111.1718", "close": "111.837", "average": "111.9374", "volume": "1018496.64", "turnover": "114009133.7", "trades": "2924" }, { "date": "2021-12-08", "bid": "110.7144", "ask": "110.7976", "open": "113.9157", "high": "116.3687", "low": "110.0077", "close": "110.3818", "average": "112.4062", "volume": "5379952.18", "turnover": "604804935.02", "trades": "11436" }, { "date": "2021-12-09", "bid": "108.6773", "ask": "108.8436", "open": "111.0055", "high": "111.6291", "low": "107.9705", "close": "108.4278", "average": "109.0832", "volume": "2825589.11", "turnover": "308429216.72", "trades": "6759" }, { "date": "2021-12-10", "bid": "108.3447", "ask": "108.4694", "open": "108.4278", "high": "109.2177", "low": "107.9289", "close": "108.6773", "average": "108.6529", "volume": "2516621.72", "turnover": "273633441.41", "trades": "4711" }, { "date": "2021-12-13", "bid": "103.1893", "ask": "103.2309", "open": "108.4278", "high": "108.4694", "low": "102.732", "close": "102.8983", "average": "104.3527", "volume": "4764865.26", "turnover": "497272825.53", "trades": "12955" }, { "date": "2021-12-14", "bid": "102.3578", "ask": "102.5657", "open": "103.1062", "high": "104.8108", "low": "102.2747", "close": "102.6904", "average": "103.4578", "volume": "1844915.58", "turnover": "190882412.29", "trades": "5088" }, { "date": "2021-12-15", "bid": "101.1106", "ask": "101.2769", "open": "103.1062", "high": "103.1062", "low": "100.5285", "close": "101.2353", "average": "101.5427", "volume": "2190305.01", "turnover": "222397691.73", "trades": "5434" }, { "date": "2021-12-16", "bid": "100.5285", "ask": "100.6117", "open": "101.9837", "high": "102.732", "low": "100.2791", "close": "100.2791", "average": "101.1898", "volume": "2408169.79", "turnover": "243998509.87", "trades": "4053" }, { "date": "2021-12-17", "bid": "99.9881", "ask": "100.0712", "open": "99.8633", "high": "100.4038", "low": "99.2813", "close": "100.4038", "average": "100.0022", "volume": "2014505.07", "turnover": "201439008.56", "trades": "5448" }, { "date": "2021-12-20", "bid": "99.7386", "ask": "99.8633", "open": "98.7408", "high": "100.8196", "low": "97.6599", "close": "99.7802", "average": "99.8332", "volume": "1553999.87", "turnover": "155200443.55", "trades": "4317" }, { "date": "2021-12-21", "bid": "99.6555", "ask": "99.7802", "open": "100.5285", "high": "101.1106", "low": "99.6139", "close": "100.0296", "average": "100.1231", "volume": "1219852.74", "turnover": "122132910.34", "trades": "3183" }, { "date": "2021-12-22", "bid": "100.4454", "ask": "100.5285", "open": "100.0296", "high": "100.6117", "low": "99.5307", "close": "100.6117", "average": "100.2505", "volume": "1334456.2", "turnover": "133772575.31", "trades": "2982" }, { "date": "2021-12-23", "bid": "102.441", "ask": "102.5241", "open": "100.8196", "high": "102.6073", "low": "100.7364", "close": "102.5241", "average": "101.765", "volume": "1416549.8", "turnover": "144101359.28", "trades": "4210" }, { "date": "2021-12-27", "bid": "102.8152", "ask": "102.9815", "open": "102.2747", "high": "103.2725", "low": "102.2331", "close": "102.6904", "average": "102.824", "volume": "561315.54", "turnover": "57716509.55", "trades": "1804" }, { "date": "2021-12-28", "bid": "103.1062", "ask": "103.1893", "open": "102.6904", "high": "103.6882", "low": "102.441", "close": "103.2725", "average": "103.2146", "volume": "689881.68", "turnover": "71204589.34", "trades": "2085" }, { "date": "2021-12-29", "bid": "103.4388", "ask": "103.6051", "open": "103.1062", "high": "104.0209", "low": "103.023", "close": "103.813", "average": "103.5708", "volume": "819967.96", "turnover": "84924352.01", "trades": "2318" }, { "date": "2021-12-30", "bid": "103.7714", "ask": "103.8961", "open": "103.8545", "high": "104.104", "low": "103.3141", "close": "103.6467", "average": "103.7129", "volume": "782812.3", "turnover": "81187488.19", "trades": "2040" }, { "date": "2022-01-03", "bid": "104.104", "ask": "104.1456", "open": "104.104", "high": "104.8108", "low": "103.813", "close": "104.1872", "average": "104.3007", "volume": "802457.48", "turnover": "83698272.98", "trades": "2454" }, { "date": "2022-01-04", "bid": "104.6861", "ask": "104.7692", "open": "104.3535", "high": "105.8086", "low": "104.3535", "close": "104.6029", "average": "104.8641", "volume": "1099928.8", "turnover": "115349178.89", "trades": "2855" }, { "date": "2022-01-05", "bid": "103.8961", "ask": "103.9377", "open": "104.7692", "high": "105.0187", "low": "103.6051", "close": "103.6051", "average": "103.9808", "volume": "667991.17", "turnover": "69458362.06", "trades": "1707" }, { "date": "2022-01-07", "bid": "102.5241", "ask": "102.6904", "open": "103.1062", "high": "104.1872", "low": "100.6117", "close": "102.441", "average": "102.7445", "volume": "1669662.85", "turnover": "171561155.44", "trades": "5135" }, { "date": "2022-01-10", "bid": "101.9837", "ask": "102.0668", "open": "102.6073", "high": "103.2725", "low": "101.5263", "close": "101.8174", "average": "102.2371", "volume": "1267697.49", "turnover": "129605443.84", "trades": "3657" }, { "date": "2022-01-11", "bid": "101.4016", "ask": "101.4848", "open": "102.441", "high": "103.1478", "low": "100.5701", "close": "101.6926", "average": "101.533", "volume": "1689240.67", "turnover": "171469873.54", "trades": "3037" }, { "date": "2022-01-12", "bid": "104.0209", "ask": "104.104", "open": "102.2747", "high": "105.1018", "low": "101.9421", "close": "104.6445", "average": "103.9343", "volume": "1586106.82", "turnover": "164810010.87", "trades": "3782" }, { "date": "2022-01-13", "bid": "103.5219", "ask": "103.6467", "open": "104.6861", "high": "105.2265", "low": "103.3141", "close": "103.5219", "average": "104.0761", "volume": "1044827.31", "turnover": "108745179.83", "trades": "2889" }, { "date": "2022-01-14", "bid": "101.9837", "ask": "102.0668", "open": "102.8152", "high": "103.3556", "low": "101.4432", "close": "102.0668", "average": "102.1939", "volume": "921570.84", "turnover": "94183483.92", "trades": "2704" }, { "date": "2022-01-17", "bid": "101.5679", "ask": "101.6926", "open": "102.2331", "high": "102.441", "low": "101.6095", "close": "101.6095", "average": "101.8437", "volume": "993426.35", "turnover": "101174859.54", "trades": "2302" }, { "date": "2022-01-18", "bid": "97.1194", "ask": "97.2441", "open": "101.6095", "high": "101.9005", "low": "97.1194", "close": "97.2857", "average": "98.444", "volume": "1752472.03", "turnover": "172588832.58", "trades": "4866" }, { "date": "2022-01-19", "bid": "97.161", "ask": "97.2857", "open": "95.6227", "high": "97.4936", "low": "94.8743", "close": "97.2025", "average": "96.2565", "volume": "2906514.95", "turnover": "279775994.07", "trades": "6227" }, { "date": "2022-01-20", "bid": "97.0362", "ask": "97.1194", "open": "98.0756", "high": "98.4498", "low": "96.6205", "close": "97.2857", "average": "97.2573", "volume": "1274250.69", "turnover": "123917444.51", "trades": "3637" }, { "date": "2022-01-21", "bid": "94.8328", "ask": "94.8743", "open": "96.371", "high": "96.6205", "low": "94.3339", "close": "95.0822", "average": "95.3618", "volume": "1380872.2", "turnover": "131682123.46", "trades": "4088" }, { "date": "2022-01-24", "bid": "91.9225", "ask": "92.0472", "open": "94.708", "high": "94.708", "low": "90.9247", "close": "91.6315", "average": "91.9172", "volume": "2181270.76", "turnover": "200514419.47", "trades": "6142" }, { "date": "2022-01-25", "bid": "92.2135", "ask": "92.2967", "open": "92.7124", "high": "92.7956", "low": "90.7584", "close": "92.4214", "average": "92.2553", "volume": "1834731.6", "turnover": "171733512.51", "trades": "4123" }, { "date": "2022-01-26", "bid": "93.7102", "ask": "93.7934", "open": "92.7956", "high": "94.6665", "low": "92.5461", "close": "93.6271", "average": "93.7142", "volume": "1482418.56", "turnover": "138939616.5", "trades": "3620" }, { "date": "2022-01-27", "bid": "92.3798", "ask": "92.5045", "open": "92.4214", "high": "93.0866", "low": "92.0056", "close": "92.6293", "average": "92.5674", "volume": "1189252.7", "turnover": "110098297.19", "trades": "3568" }, { "date": "2022-01-28", "bid": "93.0866", "ask": "93.2113", "open": "92.2967", "high": "93.3776", "low": "91.3404", "close": "93.3776", "average": "92.7596", "volume": "1489612.77", "turnover": "138163932.56", "trades": "3353" }, { "date": "2022-01-31", "bid": "93.5023", "ask": "93.5855", "open": "94.5002", "high": "94.5002", "low": "92.5045", "close": "93.0034", "average": "93.223", "volume": "1925502.28", "turnover": "179641936.45", "trades": "3191" }, { "date": "2022-02-01", "bid": "95.0406", "ask": "95.0822", "open": "93.9597", "high": "95.498", "low": "93.835", "close": "95.0822", "average": "94.8895", "volume": "1516840.6", "turnover": "143931488.83", "trades": "4073" }, { "date": "2022-02-02", "bid": "94.6249", "ask": "94.708", "open": "95.6227", "high": "95.7474", "low": "94.3754", "close": "94.6665", "average": "94.7694", "volume": "1333394.26", "turnover": "126372073.52", "trades": "3584" }, { "date": "2022-02-03", "bid": "94.126", "ask": "94.1676", "open": "94.708", "high": "95.0406", "low": "93.9181", "close": "94.417", "average": "94.3939", "volume": "778260.3", "turnover": "73463563.78", "trades": "2279" }, { "date": "2022-02-04", "bid": "93.1697", "ask": "93.2945", "open": "94.7912", "high": "94.7912", "low": "92.5877", "close": "93.045", "average": "93.1487", "volume": "1022953.64", "turnover": "95289705.25", "trades": "2754" }, { "date": "2022-02-07", "bid": "94.7912", "ask": "94.8743", "open": "93.6271", "high": "95.5395", "low": "93.0034", "close": "94.8328", "average": "94.4545", "volume": "1510993.35", "turnover": "142673884.5", "trades": "3555" }, { "date": "2022-02-08", "bid": "96.3295", "ask": "96.4542", "open": "97.3688", "high": "99.3644", "low": "93.2113", "close": "96.2463", "average": "96.2194", "volume": "2482008.46", "turnover": "238799128.88", "trades": "6514" }, { "date": "2022-02-09", "bid": "98.4498", "ask": "98.5745", "open": "97.0778", "high": "99.9049", "low": "96.8699", "close": "98.824", "average": "98.7334", "volume": "2242687.32", "turnover": "221415476.7", "trades": "5061" }, { "date": "2022-02-10", "bid": "99.7802", "ask": "99.8633", "open": "99.2813", "high": "100.4038", "low": "98.2419", "close": "99.9049", "average": "99.615", "volume": "2199973.06", "turnover": "219149592.87", "trades": "4959" }, { "date": "2022-02-11", "bid": "99.2813", "ask": "99.406", "open": "99.115", "high": "99.6139", "low": "97.743", "close": "99.3229", "average": "98.8488", "volume": "1232893", "turnover": "121867786.7", "trades": "3199" }, { "date": "2022-02-14", "bid": "99.115", "ask": "99.1981", "open": "99.406", "high": "99.5723", "low": "97.3273", "close": "98.9071", "average": "98.6005", "volume": "2187630.33", "turnover": "215700589.16", "trades": "6096" }, { "date": "2022-02-15", "bid": "100.9859", "ask": "101.1106", "open": "98.7824", "high": "101.2353", "low": "98.4914", "close": "100.9859", "average": "100.5786", "volume": "1778556.15", "turnover": "178882988.14", "trades": "4167" }, { "date": "2022-02-16", "bid": "99.9881", "ask": "100.0712", "open": "101.1522", "high": "101.8174", "low": "99.8218", "close": "99.8218", "average": "100.3356", "volume": "1268844.81", "turnover": "127317983.62", "trades": "3016" }, { "date": "2022-02-17", "bid": "97.2441", "ask": "97.3273", "open": "99.4892", "high": "99.9049", "low": "97.1194", "close": "97.2025", "average": "97.9976", "volume": "828131.5", "turnover": "81155074.54", "trades": "2455" }, { "date": "2022-02-18", "bid": "95.7058", "ask": "95.789", "open": "97.0362", "high": "97.4936", "low": "95.498", "close": "95.498", "average": "96.0883", "volume": "1142093.46", "turnover": "109763441", "trades": "2743" }, { "date": "2022-02-21", "bid": "91.7562", "ask": "91.8809", "open": "95.9137", "high": "95.9969", "low": "91.5067", "close": "91.6315", "average": "92.4597", "volume": "1385277.48", "turnover": "128095874.54", "trades": "3499" }, { "date": "2022-02-22", "bid": "92.1719", "ask": "92.3382", "open": "89.8022", "high": "92.8787", "low": "89.428", "close": "92.2967", "average": "91.8883", "volume": "1368946.79", "turnover": "125915864.6", "trades": "3552" }, { "date": "2022-02-23", "bid": "91.4236", "ask": "91.5483", "open": "92.2967", "high": "94.2923", "low": "91.2573", "close": "91.5067", "average": "92.3172", "volume": "825433.97", "turnover": "76219747.28", "trades": "2483" }, { "date": "2022-02-24", "bid": "89.5111", "ask": "89.5527", "open": "87.3077", "high": "90.7168", "low": "85.811", "close": "89.7606", "average": "88.6063", "volume": "3550815.27", "turnover": "311403406.45", "trades": "5121" }, { "date": "2022-02-25", "bid": "92.4214", "ask": "92.5045", "open": "90.5505", "high": "92.463", "low": "88.9707", "close": "92.0056", "average": "91.1484", "volume": "3370921.53", "turnover": "307226642.57", "trades": "3762" }, { "date": "2022-02-28", "bid": "95.498", "ask": "95.6643", "open": "90.6337", "high": "95.6643", "low": "90.01", "close": "95.5811", "average": "94.3816", "volume": "2668534.77", "turnover": "251734671.39", "trades": "4373" }, { "date": "2022-03-01", "bid": "91.4652", "ask": "91.5899", "open": "95.3732", "high": "96.2047", "low": "91.1326", "close": "91.7146", "average": "92.7151", "volume": "2207916.51", "turnover": "204728760.9", "trades": "3604" }, { "date": "2022-03-02", "bid": "94.2091", "ask": "94.3754", "open": "90.80", "high": "94.4586", "low": "89.9269", "close": "94.2923", "average": "93.3219", "volume": "2399579.31", "turnover": "223898828.6", "trades": "4445" }, { "date": "2022-03-03", "bid": "91.1741", "ask": "91.2573", "open": "94.0844", "high": "94.9159", "low": "90.8415", "close": "91.1741", "average": "92.1168", "volume": "1679759.03", "turnover": "154748554.52", "trades": "3080" }, { "date": "2022-03-04", "bid": "90.8415", "ask": "90.9663", "open": "90.6337", "high": "91.673", "low": "87.8481", "close": "91.1741", "average": "90.4857", "volume": "1805775.57", "turnover": "163393687.19", "trades": "4720" }, { "date": "2022-03-07", "bid": "91.3404", "ask": "91.4652", "open": "88.347", "high": "92.3382", "low": "86.1851", "close": "91.0078", "average": "89.2896", "volume": "2758343.33", "turnover": "246288656.47", "trades": "6090" }, { "date": "2022-03-08", "bid": "89.9685", "ask": "90.0516", "open": "89.137", "high": "92.8371", "low": "88.8875", "close": "89.8022", "average": "90.4149", "volume": "1608516.87", "turnover": "145475233.84", "trades": "4050" }, { "date": "2022-03-09", "bid": "93.7934", "ask": "93.9597", "open": "91.4652", "high": "94.5417", "low": "91.1326", "close": "93.7518", "average": "93.537", "volume": "1801224.77", "turnover": "168480767.1", "trades": "4418" }, { "date": "2022-03-10", "bid": "92.6708", "ask": "92.7124", "open": "94.6249", "high": "95.2485", "low": "92.1304", "close": "92.6708", "average": "92.9975", "volume": "1214899.06", "turnover": "112971046.69", "trades": "3077" }, { "date": "2022-03-11", "bid": "94.5002", "ask": "94.6665", "open": "93.835", "high": "95.6227", "low": "93.0866", "close": "94.5833", "average": "94.6262", "volume": "1706594.81", "turnover": "161496980.11", "trades": "3455" }, { "date": "2022-03-14", "bid": "96.1632", "ask": "96.2879", "open": "95.6227", "high": "97.5351", "low": "94.9575", "close": "95.9137", "average": "96.2357", "volume": "1214772.78", "turnover": "116901468.59", "trades": "3372" }, { "date": "2022-03-15", "bid": "93.5023", "ask": "93.5855", "open": "95.2069", "high": "95.2069", "low": "92.5877", "close": "93.3776", "average": "93.6485", "volume": "1115071.28", "turnover": "104415623.1", "trades": "3268" }, { "date": "2022-03-16", "bid": "95.5811", "ask": "95.6227", "open": "95.0406", "high": "96.4126", "low": "94.3754", "close": "95.6643", "average": "95.5946", "volume": "1277259.7", "turnover": "122096486.9", "trades": "2746" }, { "date": "2022-03-17", "bid": "94.9991", "ask": "95.0822", "open": "95.9137", "high": "96.6205", "low": "94.708", "close": "94.708", "average": "95.1643", "volume": "1160723.6", "turnover": "110472982.12", "trades": "2352" }, { "date": "2022-03-18", "bid": "93.8765", "ask": "94.0013", "open": "94.708", "high": "95.498", "low": "93.0866", "close": "93.9597", "average": "93.9229", "volume": "2020143.06", "turnover": "189738694.68", "trades": "3679" }, { "date": "2022-03-21", "bid": "92.0888", "ask": "92.2551", "open": "93.5439", "high": "94.2507", "low": "91.9225", "close": "92.6708", "average": "92.6748", "volume": "1274211", "turnover": "118166350.67", "trades": "2561" }, { "date": "2022-03-22", "bid": "92.1304", "ask": "92.2135", "open": "92.6708", "high": "92.7956", "low": "91.4652", "close": "92.2967", "average": "92.3294", "volume": "927027.23", "turnover": "85592996.5", "trades": "2095" }, { "date": "2022-03-23", "bid": "91.382", "ask": "91.4652", "open": "92.2967", "high": "92.3798", "low": "89.719", "close": "91.4652", "average": "91.2422", "volume": "1006367.99", "turnover": "91816371.63", "trades": "2503" }, { "date": "2022-03-24", "bid": "90.7584", "ask": "90.8831", "open": "91.6315", "high": "91.9641", "low": "90.4258", "close": "90.5921", "average": "90.9783", "volume": "1233288.67", "turnover": "112221732.7", "trades": "2781" }, { "date": "2022-03-25", "bid": "89.9685", "ask": "90.0932", "open": "90.5921", "high": "90.9663", "low": "89.4696", "close": "89.9685", "average": "90.0845", "volume": "1241178.01", "turnover": "111818727.35", "trades": "2836" }, { "date": "2022-03-28", "bid": "90.1348", "ask": "90.2179", "open": "90.6337", "high": "91.2989", "low": "89.6774", "close": "90.5505", "average": "90.5202", "volume": "1190906.33", "turnover": "107813548.71", "trades": "2967" }, { "date": "2022-03-29", "bid": "93.6687", "ask": "93.7518", "open": "91.1741", "high": "94.0013", "low": "90.7168", "close": "93.9597", "average": "92.8274", "volume": "1935212.42", "turnover": "179586813.65", "trades": "3320" }, { "date": "2022-03-30", "bid": "92.2967", "ask": "92.3798", "open": "93.9597", "high": "94.4586", "low": "92.0472", "close": "92.2135", "average": "92.5551", "volume": "1050070.83", "turnover": "97192071.63", "trades": "2412" }, { "date": "2022-03-31", "bid": "88.8875", "ask": "88.9707", "open": "92.3798", "high": "92.5461", "low": "88.5133", "close": "88.5133", "average": "89.2873", "volume": "1944215.4", "turnover": "173652909.43", "trades": "3462" }, { "date": "2022-04-01", "bid": "87.474", "ask": "87.5571", "open": "88.5133", "high": "89.137", "low": "86.8919", "close": "87.3492", "average": "87.701", "volume": "1336740.01", "turnover": "117245029.93", "trades": "3537" }, { "date": "2022-04-04", "bid": "89.2201", "ask": "89.3448", "open": "88.9707", "high": "90.5921", "low": "87.9729", "close": "89.3864", "average": "89.3968", "volume": "1742807.59", "turnover": "155797783.68", "trades": "4558" }, { "date": "2022-04-05", "bid": "89.6359", "ask": "89.7606", "open": "89.5527", "high": "89.9685", "low": "88.2639", "close": "89.8022", "average": "89.4261", "volume": "1970529.23", "turnover": "176179183.25", "trades": "4016" }, { "date": "2022-04-06", "bid": "90.4674", "ask": "90.5089", "open": "89.8437", "high": "93.0034", "low": "89.7606", "close": "90.6752", "average": "91.3303", "volume": "2934089.15", "turnover": "267450887.12", "trades": "4475" }, { "date": "2022-04-07", "bid": "94.2091", "ask": "94.3339", "open": "91.2989", "high": "95.0406", "low": "90.9247", "close": "94.2923", "average": "93.8581", "volume": "3333969.13", "turnover": "312924730.54", "trades": "6120" }, { "date": "2022-04-08", "bid": "92.2135", "ask": "92.3382", "open": "94.8743", "high": "95.2069", "low": "91.2157", "close": "92.2967", "average": "92.3733", "volume": "1964967.01", "turnover": "181455414.5", "trades": "4431" }, { "date": "2022-04-11", "bid": "92.5877", "ask": "92.7124", "open": "92.0472", "high": "93.5439", "low": "91.4236", "close": "92.7124", "average": "92.5287", "volume": "2388282.89", "turnover": "221008258.72", "trades": "4497" }, { "date": "2022-04-12", "bid": "93.2529", "ask": "93.3776", "open": "91.9641", "high": "93.7102", "low": "90.5921", "close": "93.4608", "average": "92.4211", "volume": "1841631.16", "turnover": "170214140.88", "trades": "2879" }, { "date": "2022-04-13", "bid": "93.7102", "ask": "93.835", "open": "93.7934", "high": "93.9597", "low": "92.2135", "close": "93.9597", "average": "93.1937", "volume": "1839010.6", "turnover": "171398209.65", "trades": "2963" }, { "date": "2022-04-14", "bid": "94.9575", "ask": "95.0406", "open": "93.9597", "high": "95.5395", "low": "93.4192", "close": "95.498", "average": "95.1002", "volume": "1305891.02", "turnover": "124290545.84", "trades": "1858" }, { "date": "2022-04-19", "bid": "97.1194", "ask": "97.2025", "open": "95.6227", "high": "97.452", "low": "94.4586", "close": "96.9531", "average": "96.3996", "volume": "2182406.05", "turnover": "210337825.42", "trades": "4749" }, { "date": "2022-04-20", "bid": "97.3688", "ask": "97.452", "open": "97.2441", "high": "98.4498", "low": "96.08", "close": "97.2441", "average": "97.4983", "volume": "1612178.92", "turnover": "157192375.25", "trades": "3156" }, { "date": "2022-04-21", "bid": "98.8655", "ask": "98.9487", "open": "97.4936", "high": "99.7386", "low": "96.7452", "close": "98.824", "average": "99.0319", "volume": "1768754.61", "turnover": "175167393.05", "trades": "3927" }, { "date": "2022-04-22", "bid": "98.1172", "ask": "98.1588", "open": "98.1172", "high": "98.6992", "low": "97.2025", "close": "98.1172", "average": "97.9677", "volume": "1007452.77", "turnover": "98692420.39", "trades": "2670" }, { "date": "2022-04-25", "bid": "96.0384", "ask": "96.1216", "open": "96.5789", "high": "97.3688", "low": "95.1238", "close": "95.8306", "average": "95.9573", "volume": "871111.55", "turnover": "83595771.94", "trades": "3047" }, { "date": "2022-04-26", "bid": "95.2901", "ask": "95.4148", "open": "96.8284", "high": "96.9947", "low": "94.9991", "close": "95.0406", "average": "95.5261", "volume": "1258196.61", "turnover": "120216787.09", "trades": "2704" }, { "date": "2022-04-27", "bid": "94.9575", "ask": "95.0822", "open": "95.9553", "high": "95.9553", "low": "94.3754", "close": "95.0406", "average": "95.1962", "volume": "910442.78", "turnover": "86673551.29", "trades": "2896" }, { "date": "2022-04-28", "bid": "95.4564", "ask": "95.5811", "open": "95.6227", "high": "96.8699", "low": "94.6665", "close": "95.5395", "average": "95.5556", "volume": "1219127.55", "turnover": "116499600.52", "trades": "2875" }, { "date": "2022-04-29", "bid": "97.4104", "ask": "97.5351", "open": "96.4542", "high": "97.7014", "low": "95.9137", "close": "97.2441", "average": "97.1319", "volume": "1291304.17", "turnover": "125427962.29", "trades": "2649" }, { "date": "2022-05-02", "bid": "94.6665", "ask": "94.7496", "open": "96.7036", "high": "97.2441", "low": "82.5182", "close": "94.5417", "average": "93.944", "volume": "1698757.18", "turnover": "159633095.79", "trades": "3908" }, { "date": "2022-05-03", "bid": "95.0822", "ask": "95.2901", "open": "95.1238", "high": "95.6227", "low": "94.0428", "close": "95.2901", "average": "94.8984", "volume": "1728997.64", "turnover": "164060386.07", "trades": "3505" }, { "date": "2022-05-04", "bid": "94.7496", "ask": "94.9575", "open": "95.6227", "high": "99.4892", "low": "93.0866", "close": "94.6249", "average": "95.8381", "volume": "3658823.43", "turnover": "351183707.96", "trades": "8475" }, { "date": "2022-05-05", "bid": "90.8831", "ask": "91.1326", "open": "96.2463", "high": "96.2879", "low": "89.9685", "close": "91.1326", "average": "92.2409", "volume": "3365224.61", "turnover": "310484308.32", "trades": "7270" }, { "date": "2022-05-06", "bid": "87.6818", "ask": "87.8066", "open": "87.3077", "high": "87.8897", "low": "84.6884", "close": "87.8897", "average": "86.7377", "volume": "2278453.93", "turnover": "197593997.99", "trades": "5326" }, { "date": "2022-05-09", "bid": "82.9838", "ask": "83.0504", "open": "87.2661", "high": "87.474", "low": "82.9506", "close": "82.9506", "average": "84.0328", "volume": "1871732.11", "turnover": "157307602.69", "trades": "3764" }, { "date": "2022-05-10", "bid": "84.8547", "ask": "84.9379", "open": "84.3143", "high": "85.5615", "low": "83.7322", "close": "84.5637", "average": "84.70", "volume": "1545069.04", "turnover": "130865625.85", "trades": "3657" }, { "date": "2022-05-11", "bid": "87.3077", "ask": "87.3908", "open": "84.5637", "high": "87.765", "low": "84.1895", "close": "87.1414", "average": "86.5119", "volume": "1988089.02", "turnover": "171959492.16", "trades": "4276" }, { "date": "2022-05-12", "bid": "88.347", "ask": "88.4718", "open": "86.0604", "high": "88.6381", "low": "85.5615", "close": "88.5549", "average": "87.4625", "volume": "1530717.9", "turnover": "133868435.7", "trades": "3456" }, { "date": "2022-05-13", "bid": "88.6796", "ask": "88.7628", "open": "89.2201", "high": "90.0932", "low": "88.5549", "close": "88.5549", "average": "89.1061", "volume": "1535805.08", "turnover": "136864059.24", "trades": "3016" }, { "date": "2022-05-16", "bid": "88.7628", "ask": "88.9707", "open": "88.6381", "high": "89.3033", "low": "87.7234", "close": "89.0538", "average": "88.7471", "volume": "1430920.19", "turnover": "126976118.79", "trades": "3020" }, { "date": "2022-05-17", "bid": "89.3864", "ask": "89.5111", "open": "90.1763", "high": "91.2573", "low": "89.0122", "close": "89.5943", "average": "89.6709", "volume": "1625693.02", "turnover": "145788897.26", "trades": "2538" }, { "date": "2022-05-18", "bid": "89.5111", "ask": "89.5943", "open": "89.5943", "high": "90.3842", "low": "87.9313", "close": "89.6359", "average": "89.322", "volume": "1639345.42", "turnover": "146398541.71", "trades": "3686" }, { "date": "2022-05-19", "bid": "87.0582", "ask": "87.1414", "open": "88.9707", "high": "89.0122", "low": "85.6862", "close": "86.7256", "average": "86.8283", "volume": "1146309.93", "turnover": "99533706.25", "trades": "3329" }, { "date": "2022-05-20", "bid": "83.5659", "ask": "83.8985", "open": "88.1392", "high": "88.1807", "low": "83.2333", "close": "83.8985", "average": "85.3154", "volume": "2270766.63", "turnover": "193854799.6", "trades": "5182" }, { "date": "2022-05-23", "bid": "85.1873", "ask": "85.3121", "open": "84.1895", "high": "85.4368", "low": "83.2749", "close": "85.4368", "average": "84.7515", "volume": "1769441.32", "turnover": "149931583.44", "trades": "3646" }, { "date": "2022-05-24", "bid": "83.7322", "ask": "83.8985", "open": "84.3974", "high": "84.8132", "low": "82.9838", "close": "83.3996", "average": "83.7044", "volume": "940810.72", "turnover": "78762871.17", "trades": "2271" }, { "date": "2022-05-25", "bid": "83.9817", "ask": "84.0648", "open": "83.8154", "high": "86.3514", "low": "83.7738", "close": "83.9817", "average": "84.451", "volume": "811056.37", "turnover": "68520899.95", "trades": "2105" }, { "date": "2022-05-27", "bid": "88.4302", "ask": "88.5549", "open": "85.0626", "high": "89.137", "low": "84.9795", "close": "88.9291", "average": "88.1426", "volume": "2163648.43", "turnover": "190447874.54", "trades": "4313" }, { "date": "2022-05-30", "bid": "88.5133", "ask": "88.7212", "open": "88.9291", "high": "90.7584", "low": "88.4718", "close": "88.4718", "average": "88.9117", "volume": "973787.19", "turnover": "86597243.45", "trades": "2301" }, { "date": "2022-05-31", "bid": "86.4762", "ask": "86.6425", "open": "88.4718", "high": "89.3864", "low": "86.3514", "close": "86.6009", "average": "86.8917", "volume": "3638949.75", "turnover": "316243065.22", "trades": "2337" }, { "date": "2022-06-01", "bid": "83.8985", "ask": "83.9817", "open": "87.1829", "high": "87.4324", "low": "83.8569", "close": "83.9401", "average": "84.4795", "volume": "1553201.31", "turnover": "131307507.88", "trades": "2889" }, { "date": "2022-06-02", "bid": "83.8985", "ask": "84.0648", "open": "84.0648", "high": "84.2311", "low": "82.8508", "close": "83.7738", "average": "83.5331", "volume": "1332197.63", "turnover": "111274304.84", "trades": "3182" }, { "date": "2022-06-03", "bid": "84.148", "ask": "84.2311", "open": "84.3143", "high": "86.102", "low": "83.6906", "close": "83.9817", "average": "84.7279", "volume": "893797", "turnover": "75740218.18", "trades": "2500" }, { "date": "2022-06-07", "bid": "83.8569", "ask": "83.9401", "open": "84.148", "high": "84.8132", "low": "83.1917", "close": "83.7322", "average": "83.8515", "volume": "1253958.49", "turnover": "105150745.35", "trades": "2864" }, { "date": "2022-06-08", "bid": "83.358", "ask": "83.4412", "open": "83.9817", "high": "84.6469", "low": "82.9838", "close": "83.3165", "average": "83.4032", "volume": "1849254.72", "turnover": "154247053.93", "trades": "3154" }, { "date": "2022-06-09", "bid": "81.5869", "ask": "81.6701", "open": "83.3165", "high": "83.6491", "low": "80.5725", "close": "81.3707", "average": "81.6714", "volume": "1435610.49", "turnover": "117267190.49", "trades": "3506" }, { "date": "2022-06-10", "bid": "77.7454", "ask": "77.8618", "open": "81.2377", "high": "81.2377", "low": "77.5126", "close": "77.5126", "average": "78.1237", "volume": "2096876.49", "turnover": "163891927.27", "trades": "4805" }, { "date": "2022-06-13", "bid": "74.7021", "ask": "74.7852", "open": "76.8307", "high": "77.4128", "low": "73.8872", "close": "74.4027", "average": "75.1136", "volume": "2405597.34", "turnover": "180731919.09", "trades": "6037" }, { "date": "2022-06-14", "bid": "72.906", "ask": "73.0391", "open": "74.6688", "high": "75.0014", "low": "72.0579", "close": "73.0391", "average": "73.0432", "volume": "2366623.29", "turnover": "172906967.92", "trades": "5181" }, { "date": "2022-06-15", "bid": "75.1012", "ask": "75.2343", "open": "74.2531", "high": "75.4338", "low": "72.5402", "close": "75.1677", "average": "74.7905", "volume": "2442454.73", "turnover": "182648934.91", "trades": "3397" }, { "date": "2022-06-16", "bid": "71.6588", "ask": "71.7752", "open": "74.8185", "high": "74.8185", "low": "71.4759", "close": "71.8916", "average": "72.2439", "volume": "2050094.88", "turnover": "148124093.31", "trades": "4317" }, { "date": "2022-06-17", "bid": "72.8395", "ask": "72.906", "open": "72.0247", "high": "73.5546", "low": "71.1599", "close": "72.5069", "average": "72.5894", "volume": "2429320.67", "turnover": "176349457.99", "trades": "4368" }, { "date": "2022-06-20", "bid": "73.1222", "ask": "73.1555", "open": "72.5069", "high": "73.3883", "low": "71.7918", "close": "73.1389", "average": "72.8098", "volume": "1193138.44", "turnover": "88247139.54", "trades": "2505" }, { "date": "2022-06-21", "bid": "73.1056", "ask": "73.2054", "open": "73.7043", "high": "75.5003", "low": "73.0058", "close": "73.0391", "average": "73.8185", "volume": "1261589.26", "turnover": "93185828.35", "trades": "3047" }, { "date": "2022-06-22", "bid": "74.8518", "ask": "74.9349", "open": "72.3406", "high": "75.2841", "low": "71.7586", "close": "74.9017", "average": "74.0558", "volume": "1469349.44", "turnover": "108789372.29", "trades": "3993" }, { "date": "2022-06-23", "bid": "72.6732", "ask": "72.7564", "open": "74.3529", "high": "74.5524", "low": "72.2741", "close": "72.3739", "average": "72.9475", "volume": "1330271", "turnover": "97072049.98", "trades": "3662" }, { "date": "2022-06-27", "bid": "74.0369", "ask": "74.1034", "open": "74.6855", "high": "75.201", "low": "73.3883", "close": "74.0036", "average": "74.1023", "volume": "1442084.32", "turnover": "106859244.9", "trades": "4110" }, { "date": "2022-06-28", "bid": "75.1345", "ask": "75.2343", "open": "74.0868", "high": "75.966", "low": "73.7209", "close": "75.2176", "average": "75.3064", "volume": "1253001.19", "turnover": "94371153.22", "trades": "2559" }, { "date": "2022-06-29", "bid": "74.2198", "ask": "74.2531", "open": "74.8351", "high": "75.1012", "low": "73.7708", "close": "74.0036", "average": "74.2339", "volume": "1454678.4", "turnover": "107988382.37", "trades": "2935" }, { "date": "2022-06-30", "bid": "73.2719", "ask": "73.3218", "open": "73.1721", "high": "73.3218", "low": "71.8085", "close": "73.2719", "average": "72.8609", "volume": "1129745.92", "turnover": "82269719.4", "trades": "2380" }, { "date": "2022-07-01", "bid": "75.2841", "ask": "75.3507", "open": "72.8229", "high": "75.6833", "low": "72.5568", "close": "75.2176", "average": "74.8528", "volume": "1373255.86", "turnover": "102757995.42", "trades": "2987" }, { "date": "2022-07-04", "bid": "75.8496", "ask": "75.8828", "open": "75.966", "high": "76.3817", "low": "75.2841", "close": "75.966", "average": "75.9671", "volume": "691955.04", "turnover": "52566782.61", "trades": "1717" }, { "date": "2022-07-05", "bid": "74.3861", "ask": "74.4526", "open": "76.4649", "high": "76.6811", "low": "73.9205", "close": "74.2198", "average": "74.5015", "volume": "1553665.53", "turnover": "115784784.14", "trades": "2686" }, { "date": "2022-07-06", "bid": "75.2176", "ask": "75.334", "open": "75.334", "high": "75.6666", "low": "74.3362", "close": "75.1511", "average": "75.147", "volume": "987598.34", "turnover": "74220507.86", "trades": "3207" }, { "date": "2022-07-07", "bid": "76.5813", "ask": "76.6312", "open": "76.2321", "high": "76.6644", "low": "74.8185", "close": "76.5647", "average": "76.193", "volume": "1057807.43", "turnover": "80587710.37", "trades": "2504" }, { "date": "2022-07-08", "bid": "77.1633", "ask": "77.2299", "open": "76.9139", "high": "77.3463", "low": "75.6167", "close": "77.2964", "average": "76.9758", "volume": "922374.2", "turnover": "70993431.8", "trades": "2237" }, { "date": "2022-07-11", "bid": "75.2176", "ask": "75.2841", "open": "76.7642", "high": "76.7642", "low": "74.9349", "close": "74.9349", "average": "75.4194", "volume": "1032259.69", "turnover": "77880221.55", "trades": "2072" }, { "date": "2022-07-12", "bid": "77.0137", "ask": "77.0968", "open": "74.8019", "high": "77.446", "low": "74.5358", "close": "77.446", "average": "76.7744", "volume": "918477.64", "turnover": "70477917.42", "trades": "2335" }, { "date": "2022-07-13", "bid": "75.783", "ask": "75.8828", "open": "77.7786", "high": "77.7786", "low": "75.334", "close": "75.9493", "average": "76.1418", "volume": "903878.76", "turnover": "68825934.33", "trades": "2083" }, { "date": "2022-07-14", "bid": "74.9515", "ask": "75.0181", "open": "75.6666", "high": "75.7165", "low": "74.2863", "close": "74.8684", "average": "74.8226", "volume": "1014373.98", "turnover": "75901051.16", "trades": "2503" }, { "date": "2022-07-15", "bid": "75.8828", "ask": "75.9327", "open": "75.1012", "high": "76.0658", "low": "74.7686", "close": "76.0658", "average": "75.7314", "volume": "903324.34", "turnover": "68396291.65", "trades": "2370" }, { "date": "2022-07-18", "bid": "74.9515", "ask": "75.0181", "open": "76.7476", "high": "77.2465", "low": "74.7353", "close": "74.752", "average": "75.4315", "volume": "1349650.39", "turnover": "101826476.59", "trades": "2818" }, { "date": "2022-07-19", "bid": "76.1489", "ask": "76.2986", "open": "74.1034", "high": "76.3485", "low": "73.4216", "close": "76.1489", "average": "75.4031", "volume": "737473.87", "turnover": "55662045.36", "trades": "2028" }, { "date": "2022-07-20", "bid": "75.1844", "ask": "75.2675", "open": "76.1489", "high": "76.8806", "low": "74.6189", "close": "75.0846", "average": "75.4311", "volume": "807620.42", "turnover": "60922322.43", "trades": "2682" }, { "date": "2022-07-21", "bid": "73.2885", "ask": "73.3551", "open": "74.7852", "high": "75.0846", "low": "73.0225", "close": "73.4715", "average": "73.637", "volume": "1420199.83", "turnover": "104587068.13", "trades": "4219" }, { "date": "2022-07-22", "bid": "76.3152", "ask": "76.3984", "open": "73.3717", "high": "76.6312", "low": "73.089", "close": "76.4981", "average": "75.979", "volume": "1161690.53", "turnover": "88230125.03", "trades": "3179" }, { "date": "2022-07-25", "bid": "76.1156", "ask": "76.1988", "open": "76.3984", "high": "77.313", "low": "76.0658", "close": "76.0658", "average": "76.3561", "volume": "724444.43", "turnover": "55324869.5", "trades": "1995" }, { "date": "2022-07-26", "bid": "73.3218", "ask": "73.3717", "open": "76.1988", "high": "76.1988", "low": "73.1389", "close": "73.3052", "average": "73.9221", "volume": "1074862.11", "turnover": "79498824.12", "trades": "3146" }, { "date": "2022-07-27", "bid": "73.9038", "ask": "73.987", "open": "73.6877", "high": "74.2863", "low": "73.3052", "close": "73.987", "average": "73.9028", "volume": "1234746.27", "turnover": "91248689.31", "trades": "3550" }, { "date": "2022-07-28", "bid": "83.0005", "ask": "83.1502", "open": "74.885", "high": "83.8154", "low": "74.5358", "close": "83.1502", "average": "80.6734", "volume": "3940418.66", "turnover": "317784995.04", "trades": "9134" }, { "date": "2022-07-29", "bid": "85.1458", "ask": "85.3121", "open": "84.8547", "high": "85.8941", "low": "81.9195", "close": "85.1873", "average": "84.7447", "volume": "1924252.73", "turnover": "163067983.15", "trades": "3792" }, { "date": "2022-08-01", "bid": "83.9401", "ask": "84.0232", "open": "86.4762", "high": "86.8088", "low": "83.7322", "close": "84.1895", "average": "84.7689", "volume": "1312796.6", "turnover": "111349284.16", "trades": "3092" }, { "date": "2022-08-02", "bid": "81.7532", "ask": "81.8197", "open": "84.3974", "high": "84.3974", "low": "80.2565", "close": "81.4539", "average": "81.2918", "volume": "1872315.4", "turnover": "152199322.66", "trades": "5507" }, { "date": "2022-08-03", "bid": "81.3541", "ask": "81.4373", "open": "81.4539", "high": "82.8342", "low": "80.9384", "close": "81.271", "average": "81.5652", "volume": "1160345.97", "turnover": "94656293.49", "trades": "2833" }, { "date": "2022-08-04", "bid": "82.0027", "ask": "82.3186", "open": "81.2211", "high": "82.6845", "low": "80.8219", "close": "81.9694", "average": "81.6833", "volume": "765276.57", "turnover": "62513499.62", "trades": "2758" }, { "date": "2022-08-05", "bid": "79.6246", "ask": "79.7576", "open": "82.2854", "high": "82.6346", "low": "79.3086", "close": "79.4417", "average": "80.1051", "volume": "827510.93", "turnover": "66301559.57", "trades": "3170" }, { "date": "2022-08-08", "bid": "80.6723", "ask": "80.7222", "open": "79.8075", "high": "80.9051", "low": "79.1589", "close": "80.7388", "average": "80.402", "volume": "661721.79", "turnover": "53203252.11", "trades": "3424" }, { "date": "2022-08-09", "bid": "79.5414", "ask": "79.5747", "open": "80.9384", "high": "80.9384", "low": "79.0592", "close": "79.5581", "average": "79.6464", "volume": "609005.14", "turnover": "48512315.23", "trades": "3423" }, { "date": "2022-08-10", "bid": "83.358", "ask": "83.3996", "open": "79.0758", "high": "83.6491", "low": "78.8762", "close": "83.4412", "average": "82.228", "volume": "1079841.05", "turnover": "88792579.35", "trades": "3094" }, { "date": "2022-08-11", "bid": "83.9817", "ask": "84.148", "open": "83.9817", "high": "84.6884", "low": "83.3165", "close": "84.148", "average": "84.1078", "volume": "867985.88", "turnover": "73003819.56", "trades": "1969" }, { "date": "2022-08-12", "bid": "84.6884", "ask": "84.8132", "open": "84.439", "high": "86.3514", "low": "84.3143", "close": "84.3143", "average": "84.8662", "volume": "1022702.29", "turnover": "86794917.14", "trades": "2189" }, { "date": "2022-08-15", "bid": "83.2749", "ask": "83.4412", "open": "84.3143", "high": "84.5637", "low": "82.9007", "close": "83.3996", "average": "83.5153", "volume": "513429.91", "turnover": "42881175.94", "trades": "1788" }, { "date": "2022-08-16", "bid": "85.2705", "ask": "85.3952", "open": "83.6906", "high": "85.4368", "low": "82.9007", "close": "85.4368", "average": "84.7682", "volume": "959137.8", "turnover": "81287939.94", "trades": "2111" }, { "date": "2022-08-17", "bid": "84.6884", "ask": "84.8547", "open": "85.6447", "high": "85.811", "low": "83.8154", "close": "84.6469", "average": "84.5255", "volume": "1039215.78", "turnover": "87838867.49", "trades": "2370" }, { "date": "2022-08-18", "bid": "85.8941", "ask": "86.0188", "open": "83.9817", "high": "86.0604", "low": "83.9817", "close": "85.6447", "average": "85.4146", "volume": "993193.04", "turnover": "84833383.93", "trades": "2145" }, { "date": "2022-08-19", "bid": "87.2245", "ask": "87.3077", "open": "85.3952", "high": "87.9313", "low": "84.1064", "close": "87.0166", "average": "86.7038", "volume": "2168075.36", "turnover": "187952568.84", "trades": "4866" }, { "date": "2022-08-22", "bid": "84.1064", "ask": "84.1895", "open": "86.7256", "high": "87.2245", "low": "84.0232", "close": "84.0648", "average": "84.6764", "volume": "1430807.14", "turnover": "121199608.67", "trades": "2707" }, { "date": "2022-08-23", "bid": "83.8985", "ask": "83.9401", "open": "84.9379", "high": "85.9773", "low": "83.8569", "close": "84.0232", "average": "84.629", "volume": "970959.78", "turnover": "82175654.64", "trades": "2563" }, { "date": "2022-08-24", "bid": "78.7432", "ask": "78.8097", "open": "84.0232", "high": "84.9795", "low": "77.5625", "close": "78.6933", "average": "80.356", "volume": "2893812.64", "turnover": "232492866.78", "trades": "7378" }, { "date": "2022-08-25", "bid": "79.7244", "ask": "79.7743", "open": "79.3419", "high": "81.3541", "low": "78.0115", "close": "79.9738", "average": "79.3849", "volume": "1475283.28", "turnover": "117118040.68", "trades": "4245" }, { "date": "2022-08-26", "bid": "78.2277", "ask": "78.2609", "open": "81.2377", "high": "81.4871", "low": "78.1611", "close": "78.1611", "average": "78.9296", "volume": "1090705.73", "turnover": "86093054.2", "trades": "3316" }, { "date": "2022-08-29", "bid": "78.5104", "ask": "78.527", "open": "77.4959", "high": "78.9261", "low": "77.0636", "close": "78.2609", "average": "78.1027", "volume": "773104.57", "turnover": "60377136.12", "trades": "2610" }, { "date": "2022-08-30", "bid": "78.1279", "ask": "78.1778", "open": "78.5104", "high": "79.4749", "low": "77.7121", "close": "78.078", "average": "78.50", "volume": "1007130.46", "turnover": "79062682.62", "trades": "2783" }, { "date": "2022-08-31", "bid": "77.6955", "ask": "78.0115", "open": "78.8762", "high": "79.3419", "low": "76.9305", "close": "77.8285", "average": "77.9153", "volume": "1696879.86", "turnover": "132215944.4", "trades": "3600" }, { "date": "2022-09-01", "bid": "75.1844", "ask": "75.2509", "open": "77.8119", "high": "77.8119", "low": "75.068", "close": "75.201", "average": "75.8185", "volume": "1194185.94", "turnover": "90546443.06", "trades": "3620" }, { "date": "2022-09-02", "bid": "76.7975", "ask": "76.8474", "open": "75.8163", "high": "77.5458", "low": "75.4837", "close": "76.7975", "average": "76.639", "volume": "995837.65", "turnover": "76318081.79", "trades": "3054" }, { "date": "2022-09-05", "bid": "75.3174", "ask": "75.3507", "open": "75.0181", "high": "75.5669", "low": "73.9537", "close": "75.3174", "average": "74.9418", "volume": "807079.23", "turnover": "60484625.12", "trades": "2718" }, { "date": "2022-09-06", "bid": "75.7664", "ask": "75.7997", "open": "75.1178", "high": "76.3817", "low": "75.1178", "close": "75.8329", "average": "75.7118", "volume": "935286.98", "turnover": "70808897.75", "trades": "2167" }, { "date": "2022-09-07", "bid": "74.0203", "ask": "74.0535", "open": "75.4006", "high": "75.5835", "low": "73.3052", "close": "73.8373", "average": "74.0715", "volume": "1019522.5", "turnover": "75525274.31", "trades": "3130" }, { "date": "2022-09-08", "bid": "73.4715", "ask": "73.6045", "open": "74.1533", "high": "75.1345", "low": "72.2242", "close": "73.3883", "average": "73.4286", "volume": "895869.16", "turnover": "65771043.47", "trades": "2460" }, { "date": "2022-09-09", "bid": "73.5214", "ask": "73.5879", "open": "73.5546", "high": "73.987", "low": "72.7564", "close": "73.4881", "average": "73.416", "volume": "1301907.87", "turnover": "95578469.66", "trades": "2533" }, { "date": "2022-09-12", "bid": "76.3318", "ask": "76.3817", "open": "74.0036", "high": "76.5813", "low": "72.6899", "close": "76.1822", "average": "75.5373", "volume": "1135522.22", "turnover": "85762187.52", "trades": "2680" }, { "date": "2022-09-13", "bid": "76.0491", "ask": "76.0658", "open": "74.7353", "high": "78.527", "low": "74.2697", "close": "75.5502", "average": "76.6941", "volume": "2661027.87", "turnover": "204102879.49", "trades": "6197" }, { "date": "2022-09-14", "bid": "74.2032", "ask": "74.2531", "open": "75.0513", "high": "75.8662", "low": "73.2386", "close": "74.2198", "average": "74.5822", "volume": "1835401.47", "turnover": "136894976.26", "trades": "4576" }, { "date": "2022-09-15", "bid": "71.2264", "ask": "71.2597", "open": "74.2198", "high": "75.2343", "low": "70.8439", "close": "71.2264", "average": "72.145", "volume": "2003742.62", "turnover": "144577200.29", "trades": "4579" }, { "date": "2022-09-16", "bid": "71.559", "ask": "71.7253", "open": "70.7608", "high": "71.9748", "low": "69.6299", "close": "71.2763", "average": "71.1254", "volume": "3566775.54", "turnover": "253688081.96", "trades": "5126" }, { "date": "2022-09-19", "bid": "74.12", "ask": "74.18", "open": "71.36", "high": "75.40", "low": "71.16", "close": "73.96", "average": "73.3355", "volume": "2476123", "turnover": "182952538.63", "trades": "6345" }, { "date": "2022-09-20", "bid": "75.54", "ask": "75.56", "open": "74.76", "high": "75.66", "low": "72.16", "close": "75.66", "average": "74.7883", "volume": "2486467", "turnover": "185932270.05", "trades": "5277" }, { "date": "2022-09-21", "bid": "76.72", "ask": "76.82", "open": "75.00", "high": "77.22", "low": "75.00", "close": "76.30", "average": "76.2815", "volume": "1751841", "turnover": "133613112.07", "trades": "3796" }, { "date": "2022-09-22", "bid": "83.68", "ask": "83.74", "open": "76.30", "high": "84.10", "low": "74.82", "close": "83.38", "average": "81.0098", "volume": "5289350", "turnover": "428344558.08", "trades": "16097" }, { "date": "2022-09-23", "bid": "81.90", "ask": "82.20", "open": "83.08", "high": "83.52", "low": "80.48", "close": "82.86", "average": "82.1774", "volume": "5686195", "turnover": "467176096.14", "trades": "26067" }, { "date": "2022-09-26", "bid": "80.60", "ask": "80.86", "open": "81.98", "high": "82.68", "low": "79.70", "close": "80.44", "average": "80.669", "volume": "3567403", "turnover": "287775943.04", "trades": "15440" }, { "date": "2022-09-27", "bid": "77.46", "ask": "77.50", "open": "79.78", "high": "80.50", "low": "76.48", "close": "77.58", "average": "78.4809", "volume": "5327108", "turnover": "418097983.19", "trades": "22233" }, { "date": "2022-09-28", "bid": "76.98", "ask": "77.00", "open": "77.04", "high": "78.06", "low": "75.78", "close": "76.96", "average": "76.7405", "volume": "5034549", "turnover": "386330861.72", "trades": "25252" }, { "date": "2022-09-29", "bid": "75.64", "ask": "75.80", "open": "77.00", "high": "78.10", "low": "74.88", "close": "76.14", "average": "76.1063", "volume": "3192133", "turnover": "242941495.29", "trades": "13947" }, { "date": "2022-09-30", "bid": "77.02", "ask": "77.04", "open": "76.30", "high": "78.60", "low": "76.20", "close": "77.60", "average": "77.4147", "volume": "4473482", "turnover": "346311045.34", "trades": "12871" }, { "date": "2022-10-03", "bid": "77.70", "ask": "77.76", "open": "75.84", "high": "78.32", "low": "75.34", "close": "77.70", "average": "76.946", "volume": "2984378", "turnover": "229640474.54", "trades": "12952" }, { "date": "2022-10-04", "bid": "80.92", "ask": "81.14", "open": "78.94", "high": "82.72", "low": "78.78", "close": "81.66", "average": "81.5998", "volume": "3443342", "turnover": "280994936.01", "trades": "10973" }, { "date": "2022-10-05", "bid": "81.18", "ask": "81.24", "open": "81.42", "high": "82.60", "low": "80.12", "close": "81.32", "average": "81.2523", "volume": "2513352", "turnover": "204218885.08", "trades": "9565" }, { "date": "2022-10-06", "bid": "81.22", "ask": "81.26", "open": "81.40", "high": "82.36", "low": "80.68", "close": "80.98", "average": "81.4414", "volume": "3512041", "turnover": "286028020.77", "trades": "10103" }, { "date": "2022-10-07", "bid": "82.14", "ask": "82.32", "open": "80.98", "high": "84.26", "low": "80.72", "close": "82.06", "average": "82.5673", "volume": "1968508", "turnover": "162526180.44", "trades": "5247" }, { "date": "2022-10-10", "bid": "81.70", "ask": "81.78", "open": "81.16", "high": "83.58", "low": "81.00", "close": "81.78", "average": "82.2408", "volume": "2206235", "turnover": "181428528.92", "trades": "5708" }, { "date": "2022-10-11", "bid": "81.76", "ask": "81.80", "open": "81.50", "high": "82.66", "low": "80.68", "close": "81.84", "average": "81.7805", "volume": "1786953", "turnover": "146124831.26", "trades": "4652" }, { "date": "2022-10-12", "bid": "82.52", "ask": "82.70", "open": "82.32", "high": "84.82", "low": "82.14", "close": "82.72", "average": "83.3111", "volume": "2583831", "turnover": "215170144.54", "trades": "6344" }, { "date": "2022-10-13", "bid": "81.78", "ask": "81.80", "open": "82.58", "high": "83.46", "low": "80.18", "close": "81.78", "average": "81.9444", "volume": "1947512", "turnover": "159576906.47", "trades": "6975" }, { "date": "2022-10-14", "bid": "83.98", "ask": "84.02", "open": "83.02", "high": "84.64", "low": "81.96", "close": "83.94", "average": "83.5258", "volume": "2310764", "turnover": "192976254.87", "trades": "6366" }, { "date": "2022-10-17", "bid": "85.68", "ask": "85.72", "open": "85.00", "high": "87.12", "low": "84.86", "close": "85.68", "average": "85.9783", "volume": "2331667", "turnover": "200582620.58", "trades": "5830" }, { "date": "2022-10-18", "bid": "87.76", "ask": "88.10", "open": "86.86", "high": "88.32", "low": "85.72", "close": "87.86", "average": "87.4557", "volume": "2155704", "turnover": "188472816.82", "trades": "6220" }, { "date": "2022-10-19", "bid": "85.76", "ask": "85.86", "open": "88.10", "high": "89.02", "low": "85.40", "close": "85.40", "average": "86.7874", "volume": "2443170", "turnover": "211969734.55", "trades": "6236" }, { "date": "2022-10-20", "bid": "86.64", "ask": "86.72", "open": "85.56", "high": "86.86", "low": "85.06", "close": "86.86", "average": "86.3232", "volume": "1719066", "turnover": "148394798.76", "trades": "4833" }, { "date": "2022-10-21", "bid": "85.40", "ask": "85.56", "open": "86.00", "high": "86.50", "low": "85.00", "close": "85.46", "average": "85.5224", "volume": "1256566", "turnover": "107390974.26", "trades": "4675" }, { "date": "2022-10-24", "bid": "87.18", "ask": "87.22", "open": "86.00", "high": "87.76", "low": "85.60", "close": "87.46", "average": "86.6826", "volume": "1871116", "turnover": "161038053.84", "trades": "3589" }, { "date": "2022-10-25", "bid": "88.24", "ask": "88.30", "open": "87.50", "high": "88.58", "low": "87.22", "close": "88.48", "average": "88.1317", "volume": "1134781", "turnover": "100009335.3", "trades": "3501" }, { "date": "2022-10-26", "bid": "88.30", "ask": "88.36", "open": "88.48", "high": "89.02", "low": "87.82", "close": "88.12", "average": "88.2748", "volume": "1606920", "turnover": "141873557.88", "trades": "4153" }, { "date": "2022-10-27", "bid": "89.12", "ask": "89.16", "open": "88.00", "high": "90.98", "low": "88.00", "close": "88.90", "average": "89.1916", "volume": "2004657", "turnover": "178824825.36", "trades": "5685" }, { "date": "2022-10-28", "bid": "88.72", "ask": "88.82", "open": "88.20", "high": "88.94", "low": "87.30", "close": "88.70", "average": "88.2921", "volume": "982110", "turnover": "86711020.85", "trades": "3627" }, { "date": "2022-10-31", "bid": "90.30", "ask": "90.46", "open": "89.00", "high": "90.64", "low": "88.16", "close": "90.34", "average": "89.932", "volume": "2087286", "turnover": "187710434.71", "trades": "5474" }, { "date": "2022-11-01", "bid": "91.36", "ask": "91.40", "open": "90.50", "high": "92.30", "low": "89.72", "close": "90.98", "average": "91.2951", "volume": "1553026", "turnover": "141792399.15", "trades": "5672" }, { "date": "2022-11-02", "bid": "90.32", "ask": "90.38", "open": "91.40", "high": "91.48", "low": "89.36", "close": "90.02", "average": "90.2147", "volume": "1741582", "turnover": "157117492.06", "trades": "3983" }, { "date": "2022-11-03", "bid": "90.92", "ask": "90.96", "open": "89.00", "high": "91.50", "low": "88.88", "close": "90.74", "average": "90.4887", "volume": "1146539", "turnover": "103744603.38", "trades": "3424" }, { "date": "2022-11-04", "bid": "91.20", "ask": "91.24", "open": "91.02", "high": "91.50", "low": "90.10", "close": "91.06", "average": "90.9577", "volume": "915904", "turnover": "83295767.83", "trades": "2233" }, { "date": "2022-11-07", "bid": "93.24", "ask": "93.32", "open": "91.00", "high": "94.08", "low": "89.98", "close": "93.38", "average": "92.8758", "volume": "2109300", "turnover": "195918611.28", "trades": "5252" }, { "date": "2022-11-08", "bid": "95.58", "ask": "95.86", "open": "93.44", "high": "96.50", "low": "92.20", "close": "95.66", "average": "94.5607", "volume": "3258240", "turnover": "308118352.12", "trades": "9600" }, { "date": "2022-11-09", "bid": "90.90", "ask": "90.92", "open": "96.28", "high": "96.28", "low": "89.70", "close": "90.50", "average": "91.4584", "volume": "4291044", "turnover": "392230226.35", "trades": "11036" }, { "date": "2022-11-10", "bid": "91.80", "ask": "91.90", "open": "90.54", "high": "92.34", "low": "89.38", "close": "91.82", "average": "90.9273", "volume": "3939049", "turnover": "358245217.48", "trades": "8266" }, { "date": "2022-11-11", "bid": "90.56", "ask": "90.62", "open": "92.34", "high": "92.94", "low": "89.56", "close": "90.72", "average": "90.9771", "volume": "2407692", "turnover": "219030996.71", "trades": "7038" }, { "date": "2022-11-14", "bid": "91.44", "ask": "91.56", "open": "90.72", "high": "92.72", "low": "88.40", "close": "91.56", "average": "90.3455", "volume": "3325545", "turnover": "300121843.94", "trades": "8164" }, { "date": "2022-11-15", "bid": "90.08", "ask": "90.12", "open": "91.40", "high": "91.46", "low": "89.16", "close": "90.40", "average": "90.4309", "volume": "3184198", "turnover": "287950559.23", "trades": "6151" }, { "date": "2022-11-16", "bid": "88.60", "ask": "89.00", "open": "90.50", "high": "90.82", "low": "88.46", "close": "88.76", "average": "89.7849", "volume": "2025117", "turnover": "181819019.12", "trades": "4555" }, { "date": "2022-11-17", "bid": "86.38", "ask": "86.42", "open": "88.74", "high": "88.96", "low": "86.14", "close": "86.64", "average": "87.154", "volume": "1529863", "turnover": "133370232.78", "trades": "4601" }, { "date": "2022-11-18", "bid": "90.72", "ask": "90.74", "open": "87.26", "high": "90.78", "low": "86.78", "close": "90.26", "average": "89.4626", "volume": "1953656", "turnover": "174605788.63", "trades": "4333" }, { "date": "2022-11-21", "bid": "90.10", "ask": "90.14", "open": "90.52", "high": "91.50", "low": "89.20", "close": "89.94", "average": "90.1614", "volume": "2261152", "turnover": "203841522.39", "trades": "5423" }, { "date": "2022-11-22", "bid": "90.64", "ask": "90.72", "open": "89.80", "high": "91.28", "low": "89.14", "close": "90.24", "average": "90.3824", "volume": "1704695", "turnover": "154003959.94", "trades": "3371" }, { "date": "2022-11-23", "bid": "89.68", "ask": "89.70", "open": "90.24", "high": "90.92", "low": "89.64", "close": "89.68", "average": "90.0636", "volume": "1150627", "turnover": "103628976.77", "trades": "2752" }, { "date": "2022-11-24", "bid": "90.96", "ask": "90.98", "open": "89.68", "high": "92.34", "low": "89.68", "close": "90.98", "average": "91.4363", "volume": "1945055", "turnover": "177844469.31", "trades": "3658" }, { "date": "2022-11-25", "bid": "89.30", "ask": "89.34", "open": "90.98", "high": "90.98", "low": "88.22", "close": "89.22", "average": "89.1103", "volume": "3208824", "turnover": "285834086.1", "trades": "4749" }, { "date": "2022-11-28", "bid": "88.64", "ask": "88.70", "open": "89.22", "high": "89.94", "low": "88.54", "close": "88.54", "average": "88.9233", "volume": "1330975", "turnover": "118357239.5", "trades": "3324" }, { "date": "2022-11-29", "bid": "88.38", "ask": "88.44", "open": "88.70", "high": "89.04", "low": "87.20", "close": "88.28", "average": "88.031", "volume": "1278061", "turnover": "112510515.4", "trades": "3740" }, { "date": "2022-11-30", "bid": "85.04", "ask": "85.06", "open": "86.76", "high": "87.40", "low": "84.60", "close": "85.38", "average": "85.6155", "volume": "5057934", "turnover": "433067506.66", "trades": "7999" }, { "date": "2022-12-01", "bid": "85.48", "ask": "85.52", "open": "86.38", "high": "86.96", "low": "85.28", "close": "85.56", "average": "85.8746", "volume": "1748754", "turnover": "150167377.22", "trades": "4787" }, { "date": "2022-12-02", "bid": "87.28", "ask": "87.30", "open": "85.56", "high": "87.46", "low": "84.98", "close": "87.08", "average": "86.5287", "volume": "1410022", "turnover": "121952335.03", "trades": "3923" }, { "date": "2022-12-05", "bid": "87.26", "ask": "87.30", "open": "87.08", "high": "87.66", "low": "86.50", "close": "87.18", "average": "87.153", "volume": "1060624", "turnover": "92436248.03", "trades": "3285" }, { "date": "2022-12-06", "bid": "84.64", "ask": "84.70", "open": "86.88", "high": "87.06", "low": "84.22", "close": "84.98", "average": "84.962", "volume": "2438154", "turnover": "207144092.26", "trades": "6891" }, { "date": "2022-12-07", "bid": "84.18", "ask": "84.24", "open": "84.20", "high": "84.70", "low": "82.96", "close": "84.10", "average": "83.9395", "volume": "1634687", "turnover": "137206609.34", "trades": "4261" }, { "date": "2022-12-08", "bid": "84.34", "ask": "84.40", "open": "84.28", "high": "84.56", "low": "83.20", "close": "84.10", "average": "84.0025", "volume": "1209343", "turnover": "101586774.54", "trades": "3112" }, { "date": "2022-12-09", "bid": "84.84", "ask": "84.90", "open": "84.18", "high": "85.16", "low": "83.38", "close": "84.86", "average": "84.5152", "volume": "1311172", "turnover": "110814826.59", "trades": "3816" }, { "date": "2022-12-12", "bid": "84.32", "ask": "84.40", "open": "84.56", "high": "85.14", "low": "83.54", "close": "84.24", "average": "84.1911", "volume": "1036546", "turnover": "87261763.46", "trades": "3073" }, { "date": "2022-12-13", "bid": "86.02", "ask": "86.08", "open": "84.50", "high": "87.20", "low": "84.28", "close": "85.98", "average": "85.9643", "volume": "1965339", "turnover": "168945953.32", "trades": "5912" }, { "date": "2022-12-14", "bid": "87.30", "ask": "87.36", "open": "85.98", "high": "87.48", "low": "85.14", "close": "87.24", "average": "86.5888", "volume": "2097676", "turnover": "181649886.06", "trades": "3468" }, { "date": "2022-12-15", "bid": "85.98", "ask": "86.04", "open": "86.18", "high": "87.84", "low": "85.50", "close": "85.72", "average": "86.3002", "volume": "2377417", "turnover": "205192308.53", "trades": "4467" }, { "date": "2022-12-16", "bid": "83.14", "ask": "83.18", "open": "85.48", "high": "85.82", "low": "82.98", "close": "83.14", "average": "83.2976", "volume": "3087748", "turnover": "257214886.12", "trades": "4957" }, { "date": "2022-12-19", "bid": "83.50", "ask": "83.56", "open": "83.32", "high": "84.58", "low": "83.06", "close": "83.54", "average": "83.5341", "volume": "2863819", "turnover": "239635528.76", "trades": "3824" }, { "date": "2022-12-20", "bid": "84.46", "ask": "84.50", "open": "82.68", "high": "84.68", "low": "81.50", "close": "84.18", "average": "83.5634", "volume": "2605397", "turnover": "217717602.24", "trades": "5635" }, { "date": "2022-12-21", "bid": "86.06", "ask": "86.10", "open": "84.18", "high": "86.26", "low": "84.18", "close": "85.96", "average": "85.5818", "volume": "1855136", "turnover": "158759261.52", "trades": "3198" }, { "date": "2022-12-22", "bid": "86.16", "ask": "86.26", "open": "86.12", "high": "87.10", "low": "85.60", "close": "86.24", "average": "86.4324", "volume": "1523831", "turnover": "131720007.53", "trades": "3348" }, { "date": "2022-12-23", "bid": "86.58", "ask": "86.70", "open": "86.26", "high": "86.86", "low": "85.60", "close": "86.58", "average": "86.3962", "volume": "1097507", "turnover": "94824596.91", "trades": "3145" }, { "date": "2022-12-27", "bid": "87.54", "ask": "87.60", "open": "87.00", "high": "87.94", "low": "86.90", "close": "87.54", "average": "87.6028", "volume": "631945", "turnover": "55360798.89", "trades": "1869" }, { "date": "2022-12-28", "bid": "87.48", "ask": "87.66", "open": "88.00", "high": "89.28", "low": "87.28", "close": "87.62", "average": "88.2123", "volume": "1315905", "turnover": "116080533.05", "trades": "3309" }, { "date": "2022-12-29", "bid": "88.50", "ask": "88.56", "open": "87.24", "high": "88.66", "low": "86.82", "close": "88.66", "average": "88.3374", "volume": "879631", "turnover": "77703823.98", "trades": "2219" }, { "date": "2022-12-30", "bid": "87.28", "ask": "87.30", "open": "88.50", "high": "88.98", "low": "86.96", "close": "86.96", "average": "87.632", "volume": "994167", "turnover": "87124511.07", "trades": "2594" }, { "date": "2023-01-02", "bid": "89.04", "ask": "89.12", "open": "88.00", "high": "90.04", "low": "87.96", "close": "89.14", "average": "89.2546", "volume": "797183", "turnover": "71152361.72", "trades": "2464" }, { "date": "2023-01-03", "bid": "91.76", "ask": "91.80", "open": "89.16", "high": "91.80", "low": "89.10", "close": "91.70", "average": "91.1777", "volume": "1568085", "turnover": "142977095.22", "trades": "3777" }, { "date": "2023-01-04", "bid": "92.40", "ask": "92.58", "open": "91.80", "high": "93.12", "low": "91.30", "close": "92.52", "average": "92.2763", "volume": "2062007", "turnover": "190275673.11", "trades": "5308" }, { "date": "2023-01-05", "bid": "91.56", "ask": "91.60", "open": "92.60", "high": "92.72", "low": "90.96", "close": "91.78", "average": "91.6266", "volume": "987124", "turnover": "90436568.02", "trades": "2084" }, { "date": "2023-01-09", "bid": "93.62", "ask": "93.68", "open": "93.70", "high": "95.42", "low": "93.00", "close": "93.56", "average": "93.9062", "volume": "1919172", "turnover": "180249901.14", "trades": "4989" }, { "date": "2023-01-10", "bid": "92.84", "ask": "92.94", "open": "93.40", "high": "93.40", "low": "91.86", "close": "92.68", "average": "92.4935", "volume": "998740", "turnover": "92376714.24", "trades": "2615" }, { "date": "2023-01-11", "bid": "93.58", "ask": "93.64", "open": "92.86", "high": "94.20", "low": "92.26", "close": "93.52", "average": "93.3959", "volume": "1041252", "turnover": "97272560.58", "trades": "2368" }, { "date": "2023-01-12", "bid": "94.32", "ask": "94.44", "open": "93.56", "high": "94.98", "low": "93.22", "close": "94.50", "average": "94.233", "volume": "1365244", "turnover": "128645650.9", "trades": "3013" }, { "date": "2023-01-13", "bid": "93.96", "ask": "94.00", "open": "94.50", "high": "95.10", "low": "93.14", "close": "93.94", "average": "94.1042", "volume": "722563", "turnover": "67994076.52", "trades": "2159" }, { "date": "2023-01-16", "bid": "94.98", "ask": "95.02", "open": "94.28", "high": "95.66", "low": "94.10", "close": "95.02", "average": "94.8978", "volume": "741258", "turnover": "70346648.2", "trades": "2236" }, { "date": "2023-01-17", "bid": "94.76", "ask": "94.82", "open": "95.02", "high": "95.42", "low": "93.82", "close": "94.90", "average": "94.6637", "volume": "967944", "turnover": "91612773.1", "trades": "2680" }, { "date": "2023-01-18", "bid": "95.88", "ask": "95.90", "open": "95.22", "high": "96.60", "low": "94.32", "close": "95.72", "average": "95.4135", "volume": "1496177", "turnover": "142754185", "trades": "2896" }, { "date": "2023-01-19", "bid": "94.04", "ask": "94.12", "open": "95.10", "high": "95.64", "low": "93.96", "close": "93.96", "average": "94.6172", "volume": "1154775", "turnover": "109303694.38", "trades": "2530" }, { "date": "2023-01-20", "bid": "94.02", "ask": "94.16", "open": "94.66", "high": "94.70", "low": "93.68", "close": "94.00", "average": "94.0509", "volume": "985844", "turnover": "92721987.9", "trades": "2111" }, { "date": "2023-01-23", "bid": "96.78", "ask": "96.82", "open": "94.62", "high": "96.84", "low": "93.90", "close": "96.66", "average": "95.7037", "volume": "1650194", "turnover": "155650187.61", "trades": "2599" }, { "date": "2023-01-24", "bid": "98.06", "ask": "98.12", "open": "96.66", "high": "98.18", "low": "96.24", "close": "98.10", "average": "97.6183", "volume": "1587775", "turnover": "154792561.88", "trades": "3364" }, { "date": "2023-01-25", "bid": "96.42", "ask": "96.48", "open": "98.10", "high": "98.28", "low": "96.24", "close": "96.46", "average": "97.3334", "volume": "2310133", "turnover": "224991971.48", "trades": "3090" }, { "date": "2023-01-26", "bid": "96.24", "ask": "96.28", "open": "97.00", "high": "97.28", "low": "95.38", "close": "96.02", "average": "96.1756", "volume": "923432", "turnover": "88813379.65", "trades": "2335" }, { "date": "2023-01-27", "bid": "97.98", "ask": "98.00", "open": "96.12", "high": "98.24", "low": "96.04", "close": "98.00", "average": "97.7022", "volume": "911124", "turnover": "89018201.92", "trades": "2304" }, { "date": "2023-01-30", "bid": "96.70", "ask": "96.74", "open": "97.74", "high": "97.74", "low": "95.18", "close": "96.52", "average": "96.3869", "volume": "995372", "turnover": "95936716.88", "trades": "2989" }, { "date": "2023-01-31", "bid": "95.12", "ask": "95.20", "open": "96.24", "high": "96.90", "low": "94.88", "close": "95.34", "average": "95.3376", "volume": "1141227", "turnover": "108801625.37", "trades": "2628" }, { "date": "2023-02-01", "bid": "97.34", "ask": "97.42", "open": "95.34", "high": "97.74", "low": "95.16", "close": "97.38", "average": "97.3136", "volume": "1496352", "turnover": "145608045.35", "trades": "2736" }, { "date": "2023-02-02", "bid": "101.35", "ask": "101.50", "open": "98.00", "high": "101.80", "low": "97.82", "close": "101.30", "average": "99.9475", "volume": "2082866", "turnover": "208094641.82", "trades": "3911" }, { "date": "2023-02-03", "bid": "103.75", "ask": "103.80", "open": "100.70", "high": "104.70", "low": "100.30", "close": "103.70", "average": "102.985", "volume": "2217367", "turnover": "228316033.36", "trades": "4824" }, { "date": "2023-02-06", "bid": "102.00", "ask": "102.10", "open": "103.70", "high": "103.70", "low": "101.25", "close": "102.05", "average": "102.1685", "volume": "1187715", "turnover": "121372889.31", "trades": "2929" }, { "date": "2023-02-07", "bid": "96.20", "ask": "96.30", "open": "102.95", "high": "105.90", "low": "96.00", "close": "96.00", "average": "99.6206", "volume": "5502801", "turnover": "547707111.79", "trades": "11400" }, { "date": "2023-02-08", "bid": "95.36", "ask": "95.40", "open": "98.00", "high": "98.34", "low": "93.54", "close": "95.62", "average": "94.7905", "volume": "9137089", "turnover": "866254405.82", "trades": "12035" }, { "date": "2023-02-09", "bid": "94.74", "ask": "94.76", "open": "96.00", "high": "96.88", "low": "94.56", "close": "94.92", "average": "95.321", "volume": "3179408", "turnover": "303109818.31", "trades": "6271" }, { "date": "2023-02-10", "bid": "92.16", "ask": "92.20", "open": "94.64", "high": "94.74", "low": "91.90", "close": "92.20", "average": "92.612", "volume": "2382996", "turnover": "220442102.99", "trades": "5572" }, { "date": "2023-02-13", "bid": "92.76", "ask": "92.78", "open": "92.72", "high": "93.18", "low": "91.86", "close": "92.70", "average": "92.6253", "volume": "2150977", "turnover": "199203292.31", "trades": "3928" }, { "date": "2023-02-14", "bid": "92.76", "ask": "92.82", "open": "92.82", "high": "93.22", "low": "91.66", "close": "92.64", "average": "92.3829", "volume": "2063755", "turnover": "190637034.93", "trades": "4629" }, { "date": "2023-02-15", "bid": "92.52", "ask": "92.56", "open": "92.48", "high": "92.62", "low": "90.72", "close": "92.62", "average": "91.9834", "volume": "7161957", "turnover": "658409736.79", "trades": "4571" }, { "date": "2023-02-16", "bid": "92.50", "ask": "92.58", "open": "93.00", "high": "93.24", "low": "91.84", "close": "92.56", "average": "92.3318", "volume": "2482109", "turnover": "229181680.22", "trades": "3468" }, { "date": "2023-02-17", "bid": "92.64", "ask": "92.68", "open": "92.18", "high": "93.08", "low": "91.40", "close": "92.52", "average": "92.4449", "volume": "1257308", "turnover": "116220832.66", "trades": "3124" }, { "date": "2023-02-20", "bid": "91.98", "ask": "92.00", "open": "92.54", "high": "93.42", "low": "91.92", "close": "91.98", "average": "92.4783", "volume": "885943", "turnover": "81927088.59", "trades": "2349" }, { "date": "2023-02-21", "bid": "89.24", "ask": "89.26", "open": "91.54", "high": "91.86", "low": "89.10", "close": "89.12", "average": "89.7635", "volume": "1437349", "turnover": "129061765.56", "trades": "3279" }, { "date": "2023-02-22", "bid": "89.48", "ask": "89.52", "open": "89.00", "high": "89.78", "low": "87.98", "close": "89.50", "average": "88.8035", "volume": "1173314", "turnover": "104184354.28", "trades": "3905" }, { "date": "2023-02-23", "bid": "89.48", "ask": "89.52", "open": "89.66", "high": "90.50", "low": "89.08", "close": "89.50", "average": "89.6655", "volume": "794183", "turnover": "71212754.45", "trades": "2414" }, { "date": "2023-02-24", "bid": "88.24", "ask": "88.30", "open": "89.68", "high": "90.46", "low": "87.80", "close": "88.34", "average": "88.861", "volume": "1187039", "turnover": "105471398.54", "trades": "3861" }, { "date": "2023-02-27", "bid": "89.22", "ask": "89.28", "open": "88.62", "high": "90.02", "low": "88.60", "close": "89.38", "average": "89.4314", "volume": "735449", "turnover": "65773793.52", "trades": "2667" }, { "date": "2023-02-28", "bid": "90.36", "ask": "90.48", "open": "89.10", "high": "90.54", "low": "88.16", "close": "90.38", "average": "90.2079", "volume": "2883541", "turnover": "260106450.11", "trades": "3517" }, { "date": "2023-03-01", "bid": "88.78", "ask": "88.82", "open": "90.12", "high": "90.28", "low": "88.70", "close": "88.94", "average": "89.2008", "volume": "1748742", "turnover": "155968502.72", "trades": "3643" }, { "date": "2023-03-02", "bid": "89.90", "ask": "89.98", "open": "88.70", "high": "90.14", "low": "88.32", "close": "89.88", "average": "89.6743", "volume": "1274878", "turnover": "114304786.45", "trades": "2687" }, { "date": "2023-03-03", "bid": "90.90", "ask": "91.00", "open": "90.10", "high": "91.02", "low": "89.66", "close": "91.02", "average": "90.6494", "volume": "848823", "turnover": "76989403.45", "trades": "2354" }, { "date": "2023-03-06", "bid": "91.02", "ask": "91.06", "open": "91.20", "high": "91.72", "low": "90.68", "close": "91.04", "average": "91.1538", "volume": "919347", "turnover": "83802973.84", "trades": "2409" }, { "date": "2023-03-07", "bid": "91.30", "ask": "91.36", "open": "90.80", "high": "91.64", "low": "89.74", "close": "91.18", "average": "91.1763", "volume": "1085865", "turnover": "98998991.12", "trades": "2404" }, { "date": "2023-03-08", "bid": "90.92", "ask": "90.96", "open": "91.18", "high": "91.34", "low": "90.22", "close": "90.74", "average": "90.7204", "volume": "1091547", "turnover": "99024348.74", "trades": "2087" }, { "date": "2023-03-09", "bid": "90.10", "ask": "90.18", "open": "90.74", "high": "90.84", "low": "89.40", "close": "90.08", "average": "89.9755", "volume": "860601", "turnover": "77430174.89", "trades": "2319" }, { "date": "2023-03-10", "bid": "88.50", "ask": "88.58", "open": "89.00", "high": "89.44", "low": "87.94", "close": "88.66", "average": "88.7396", "volume": "918804", "turnover": "81521909.05", "trades": "3158" }, { "date": "2023-03-13", "bid": "86.68", "ask": "86.80", "open": "88.86", "high": "88.92", "low": "85.36", "close": "86.76", "average": "86.63", "volume": "1252690", "turnover": "108521350.44", "trades": "3812" }, { "date": "2023-03-14", "bid": "86.48", "ask": "86.54", "open": "86.76", "high": "87.32", "low": "85.60", "close": "86.50", "average": "86.7084", "volume": "1305452", "turnover": "113194760.26", "trades": "3195" }, { "date": "2023-03-15", "bid": "83.48", "ask": "83.50", "open": "86.00", "high": "86.24", "low": "82.82", "close": "83.32", "average": "83.6578", "volume": "2554972", "turnover": "213749648.06", "trades": "6126" }, { "date": "2023-03-16", "bid": "83.86", "ask": "83.94", "open": "84.50", "high": "84.96", "low": "82.60", "close": "84.04", "average": "83.7104", "volume": "1278161", "turnover": "106996371.09", "trades": "3456" }, { "date": "2023-03-17", "bid": "82.88", "ask": "83.00", "open": "84.44", "high": "85.20", "low": "82.24", "close": "82.98", "average": "83.1665", "volume": "2202428", "turnover": "183155688.9", "trades": "4105" }, { "date": "2023-03-20", "bid": "83.60", "ask": "83.70", "open": "82.50", "high": "84.26", "low": "80.70", "close": "83.80", "average": "83.0614", "volume": "1448708", "turnover": "120431985.69", "trades": "3762" }, { "date": "2023-03-21", "bid": "84.80", "ask": "84.86", "open": "84.72", "high": "85.18", "low": "84.22", "close": "84.80", "average": "84.7284", "volume": "860250", "turnover": "72885375.78", "trades": "2167" }, { "date": "2023-03-22", "bid": "83.86", "ask": "83.90", "open": "84.90", "high": "84.90", "low": "83.60", "close": "83.98", "average": "84.1485", "volume": "634481", "turnover": "53391883.02", "trades": "2101" }, { "date": "2023-03-23", "bid": "84.82", "ask": "84.88", "open": "83.98", "high": "84.92", "low": "83.38", "close": "84.84", "average": "84.507", "volume": "845611", "turnover": "71459664.45", "trades": "2341" }, { "date": "2023-03-24", "bid": "84.10", "ask": "84.16", "open": "84.86", "high": "85.42", "low": "83.00", "close": "84.24", "average": "84.1042", "volume": "1761482", "turnover": "148154338.54", "trades": "3536" }, { "date": "2023-03-27", "bid": "86.36", "ask": "86.40", "open": "85.10", "high": "87.12", "low": "84.80", "close": "86.24", "average": "86.2422", "volume": "1552352", "turnover": "133906411.45", "trades": "2570" }, { "date": "2023-03-28", "bid": "85.72", "ask": "85.78", "open": "86.64", "high": "86.66", "low": "85.46", "close": "85.76", "average": "85.9426", "volume": "2045944", "turnover": "175837129.93", "trades": "2372" }, { "date": "2023-03-29", "bid": "86.56", "ask": "86.62", "open": "86.52", "high": "87.00", "low": "85.20", "close": "86.54", "average": "86.4039", "volume": "1049194", "turnover": "90653127.98", "trades": "2095" }, { "date": "2023-03-30", "bid": "90.44", "ask": "90.50", "open": "86.88", "high": "90.64", "low": "86.68", "close": "90.30", "average": "89.608", "volume": "2045309", "turnover": "183299990.36", "trades": "4014" }, { "date": "2023-03-31", "bid": "92.42", "ask": "92.52", "open": "90.28", "high": "92.66", "low": "90.28", "close": "92.28", "average": "91.9041", "volume": "2087990", "turnover": "191913750.11", "trades": "2986" }, { "date": "2023-04-03", "bid": "93.34", "ask": "93.38", "open": "92.28", "high": "93.80", "low": "92.00", "close": "93.32", "average": "93.3139", "volume": "1774658", "turnover": "165600913.4", "trades": "3051" }, { "date": "2023-04-04", "bid": "95.34", "ask": "95.40", "open": "93.68", "high": "97.06", "low": "93.54", "close": "95.24", "average": "95.4476", "volume": "2279712", "turnover": "217627120.19", "trades": "4587" }, { "date": "2023-04-05", "bid": "94.32", "ask": "94.38", "open": "95.00", "high": "95.44", "low": "94.00", "close": "94.50", "average": "94.6024", "volume": "1572916", "turnover": "148888437.66", "trades": "2714" }, { "date": "2023-04-06", "bid": "95.18", "ask": "95.28", "open": "94.50", "high": "95.28", "low": "94.14", "close": "95.16", "average": "94.681", "volume": "636902", "turnover": "60300268.61", "trades": "1007" }, { "date": "2023-04-11", "bid": "96.06", "ask": "96.12", "open": "95.62", "high": "96.88", "low": "94.80", "close": "96.10", "average": "96.137", "volume": "1204250", "turnover": "115770154.31", "trades": "2300" }, { "date": "2023-04-12", "bid": "94.96", "ask": "95.00", "open": "96.10", "high": "96.78", "low": "94.86", "close": "94.92", "average": "95.4413", "volume": "1232516", "turnover": "117645237.29", "trades": "3050" }, { "date": "2023-04-13", "bid": "95.04", "ask": "95.10", "open": "95.00", "high": "95.76", "low": "94.38", "close": "94.84", "average": "94.9312", "volume": "1064329", "turnover": "101043118.92", "trades": "2206" }, { "date": "2023-04-14", "bid": "94.90", "ask": "94.98", "open": "95.30", "high": "95.64", "low": "94.52", "close": "94.90", "average": "95.0231", "volume": "775474", "turnover": "73689009.25", "trades": "2114" }, { "date": "2023-04-17", "bid": "94.84", "ask": "94.98", "open": "95.20", "high": "95.88", "low": "94.64", "close": "94.84", "average": "95.007", "volume": "945355", "turnover": "89817723.62", "trades": "2086" }, { "date": "2023-04-18", "bid": "93.54", "ask": "93.60", "open": "95.12", "high": "95.40", "low": "93.54", "close": "93.56", "average": "93.9222", "volume": "928144", "turnover": "87194754", "trades": "2049" }, { "date": "2023-04-19", "bid": "92.94", "ask": "93.00", "open": "93.22", "high": "94.06", "low": "92.76", "close": "92.90", "average": "93.1134", "volume": "910270", "turnover": "84765779.01", "trades": "1817" }, { "date": "2023-04-20", "bid": "92.32", "ask": "92.36", "open": "92.90", "high": "93.40", "low": "91.78", "close": "92.18", "average": "92.2995", "volume": "845316", "turnover": "78025992.04", "trades": "1859" }, { "date": "2023-04-21", "bid": "90.74", "ask": "90.80", "open": "92.50", "high": "92.70", "low": "90.52", "close": "90.78", "average": "90.9892", "volume": "1353032", "turnover": "123093499.97", "trades": "2193" }, { "date": "2023-04-24", "bid": "91.00", "ask": "91.04", "open": "91.20", "high": "91.86", "low": "90.88", "close": "90.98", "average": "91.1085", "volume": "1105181", "turnover": "100712863.41", "trades": "1812" }, { "date": "2023-04-25", "bid": "90.70", "ask": "90.78", "open": "90.92", "high": "91.18", "low": "90.04", "close": "90.76", "average": "90.6837", "volume": "1059702", "turnover": "96096555.23", "trades": "2578" }, { "date": "2023-04-26", "bid": "90.56", "ask": "90.60", "open": "90.30", "high": "90.64", "low": "89.42", "close": "90.64", "average": "90.4416", "volume": "1176758", "turnover": "106425424.3", "trades": "2245" }, { "date": "2023-04-27", "bid": "89.10", "ask": "89.16", "open": "90.64", "high": "90.72", "low": "88.98", "close": "89.22", "average": "89.5214", "volume": "1387560", "turnover": "124249549.57", "trades": "2975" }, { "date": "2023-04-28", "bid": "91.66", "ask": "91.74", "open": "89.76", "high": "92.10", "low": "89.66", "close": "91.80", "average": "91.1095", "volume": "2056021", "turnover": "187254331.5", "trades": "3599" }, { "date": "2023-05-02", "bid": "89.50", "ask": "89.56", "open": "93.42", "high": "93.42", "low": "89.30", "close": "89.80", "average": "90.5722", "volume": "2866725", "turnover": "259648518.11", "trades": "5394" }, { "date": "2023-05-03", "bid": "86.42", "ask": "86.50", "open": "90.02", "high": "93.60", "low": "83.12", "close": "86.48", "average": "86.9343", "volume": "7205562", "turnover": "625966678.41", "trades": "18269" }, { "date": "2023-05-04", "bid": "86.38", "ask": "86.44", "open": "86.56", "high": "86.92", "low": "84.72", "close": "86.22", "average": "85.871", "volume": "2367365", "turnover": "203262589.35", "trades": "5620" }, { "date": "2023-05-05", "bid": "86.02", "ask": "86.08", "open": "84.90", "high": "86.28", "low": "84.54", "close": "86.00", "average": "85.7258", "volume": "1218420", "turnover": "104433587.94", "trades": "3352" }, { "date": "2023-05-08", "bid": "86.06", "ask": "86.18", "open": "86.00", "high": "87.38", "low": "85.68", "close": "86.00", "average": "86.33", "volume": "1150001", "turnover": "99284106.6", "trades": "2952" }, { "date": "2023-05-09", "bid": "85.86", "ask": "85.92", "open": "85.78", "high": "86.00", "low": "84.86", "close": "85.92", "average": "85.7656", "volume": "1296805", "turnover": "111212109.06", "trades": "2882" }, { "date": "2023-05-10", "bid": "84.98", "ask": "85.08", "open": "86.06", "high": "86.82", "low": "84.80", "close": "85.04", "average": "85.3622", "volume": "1330189", "turnover": "113550729.24", "trades": "3366" }, { "date": "2023-05-11", "bid": "86.02", "ask": "86.06", "open": "85.26", "high": "86.66", "low": "85.26", "close": "85.82", "average": "85.953", "volume": "1130226", "turnover": "97148414.92", "trades": "3383" }, { "date": "2023-05-12", "bid": "86.14", "ask": "86.26", "open": "86.36", "high": "86.80", "low": "85.64", "close": "86.14", "average": "86.0909", "volume": "965265", "turnover": "83099813.16", "trades": "2094" }, { "date": "2023-05-15", "bid": "86.62", "ask": "86.78", "open": "86.14", "high": "87.62", "low": "86.14", "close": "86.78", "average": "86.8205", "volume": "1380286", "turnover": "119882923.85", "trades": "2829" }, { "date": "2023-05-16", "bid": "83.78", "ask": "83.98", "open": "86.44", "high": "86.50", "low": "83.66", "close": "83.90", "average": "84.6486", "volume": "1634749", "turnover": "138319214.11", "trades": "3754" }, { "date": "2023-05-17", "bid": "83.28", "ask": "83.32", "open": "84.00", "high": "84.54", "low": "82.92", "close": "83.24", "average": "83.3363", "volume": "587418", "turnover": "48953527.74", "trades": "1969" }, { "date": "2023-05-19", "bid": "84.08", "ask": "84.14", "open": "84.96", "high": "85.04", "low": "83.86", "close": "84.18", "average": "84.332", "volume": "1024399", "turnover": "86389920.16", "trades": "2479" }, { "date": "2023-05-22", "bid": "84.56", "ask": "84.62", "open": "84.18", "high": "84.62", "low": "83.62", "close": "84.46", "average": "84.323", "volume": "717789", "turnover": "60537700.63", "trades": "2186" }, { "date": "2023-05-23", "bid": "84.72", "ask": "84.84", "open": "83.98", "high": "85.32", "low": "83.90", "close": "84.56", "average": "84.6068", "volume": "1144476", "turnover": "96835396.23", "trades": "2952" }, { "date": "2023-05-24", "bid": "82.94", "ask": "82.98", "open": "84.06", "high": "84.06", "low": "82.82", "close": "82.92", "average": "83.0758", "volume": "1186977", "turnover": "98615673.25", "trades": "2882" }, { "date": "2023-05-25", "bid": "82.50", "ask": "82.54", "open": "83.10", "high": "83.20", "low": "81.32", "close": "82.34", "average": "82.4758", "volume": "1799699", "turnover": "148434699.93", "trades": "4577" }, { "date": "2023-05-26", "bid": "82.42", "ask": "82.46", "open": "83.02", "high": "83.30", "low": "81.86", "close": "82.46", "average": "82.3983", "volume": "1363178", "turnover": "112322833.63", "trades": "3753" }, { "date": "2023-05-29", "bid": "82.12", "ask": "82.22", "open": "82.70", "high": "82.98", "low": "81.98", "close": "82.34", "average": "82.314", "volume": "693703", "turnover": "57101355.37", "trades": "2008" }, { "date": "2023-05-30", "bid": "81.64", "ask": "81.66", "open": "82.40", "high": "82.72", "low": "81.58", "close": "81.68", "average": "82.1124", "volume": "1881442", "turnover": "154488074.1", "trades": "3134" }, { "date": "2023-05-31", "bid": "80.14", "ask": "80.18", "open": "81.50", "high": "81.58", "low": "79.54", "close": "79.92", "average": "80.0173", "volume": "11718146", "turnover": "937961435.34", "trades": "7165" }, { "date": "2023-06-01", "bid": "80.76", "ask": "80.82", "open": "80.62", "high": "82.04", "low": "80.08", "close": "80.50", "average": "80.7217", "volume": "2220375", "turnover": "179235491.69", "trades": "4494" }, { "date": "2023-06-02", "bid": "83.88", "ask": "84.00", "open": "80.90", "high": "84.22", "low": "80.90", "close": "83.80", "average": "83.5093", "volume": "2212916", "turnover": "184789962.18", "trades": "3717" }, { "date": "2023-06-05", "bid": "84.94", "ask": "84.98", "open": "84.00", "high": "85.00", "low": "83.70", "close": "84.82", "average": "84.6172", "volume": "1781015", "turnover": "150611428.38", "trades": "2650" }, { "date": "2023-06-07", "bid": "85.92", "ask": "86.00", "open": "85.00", "high": "86.50", "low": "84.50", "close": "85.94", "average": "85.8475", "volume": "2238063", "turnover": "192199459.45", "trades": "4177" }, { "date": "2023-06-08", "bid": "85.94", "ask": "85.98", "open": "85.84", "high": "86.96", "low": "85.46", "close": "85.90", "average": "86.1925", "volume": "1786533", "turnover": "154066886.93", "trades": "3276" }, { "date": "2023-06-09", "bid": "86.56", "ask": "86.60", "open": "85.74", "high": "87.28", "low": "85.62", "close": "86.66", "average": "86.6479", "volume": "1334789", "turnover": "115628934.26", "trades": "2400" }, { "date": "2023-06-12", "bid": "85.50", "ask": "85.58", "open": "86.88", "high": "87.00", "low": "85.10", "close": "85.56", "average": "85.8493", "volume": "1018438", "turnover": "87433523.72", "trades": "2769" }, { "date": "2023-06-13", "bid": "85.10", "ask": "85.16", "open": "86.00", "high": "86.40", "low": "84.22", "close": "85.20", "average": "85.0583", "volume": "1245122", "turnover": "105908559.03", "trades": "2850" }, { "date": "2023-06-14", "bid": "84.48", "ask": "84.56", "open": "85.02", "high": "85.40", "low": "84.10", "close": "84.58", "average": "84.7342", "volume": "1542917", "turnover": "130742782.26", "trades": "2641" }, { "date": "2023-06-15", "bid": "84.78", "ask": "84.86", "open": "84.60", "high": "85.00", "low": "84.16", "close": "84.80", "average": "84.646", "volume": "1531269", "turnover": "129615480.43", "trades": "2625" }, { "date": "2023-06-16", "bid": "86.74", "ask": "86.82", "open": "85.10", "high": "87.06", "low": "84.94", "close": "86.58", "average": "86.5399", "volume": "2688859", "turnover": "232694361.86", "trades": "3430" }, { "date": "2023-06-19", "bid": "86.10", "ask": "86.14", "open": "86.28", "high": "87.46", "low": "86.00", "close": "86.32", "average": "86.7888", "volume": "2344888", "turnover": "206006231.4", "trades": "2274" }, { "date": "2023-06-20", "bid": "86.18", "ask": "86.26", "open": "86.00", "high": "86.36", "low": "85.02", "close": "86.36", "average": "86.0298", "volume": "1679851", "turnover": "144470920.82", "trades": "2494" }, { "date": "2023-06-21", "bid": "84.94", "ask": "85.00", "open": "85.64", "high": "85.64", "low": "84.12", "close": "84.88", "average": "84.8926", "volume": "2066833", "turnover": "175492317.05", "trades": "2858" }, { "date": "2023-06-22", "bid": "83.92", "ask": "83.98", "open": "84.24", "high": "84.24", "low": "82.88", "close": "84.00", "average": "83.7279", "volume": "1300601", "turnover": "108897504.96", "trades": "2406" }, { "date": "2023-06-26", "bid": "84.10", "ask": "84.24", "open": "83.72", "high": "84.64", "low": "83.36", "close": "84.30", "average": "84.2175", "volume": "1311661", "turnover": "110463933.21", "trades": "2377" }, { "date": "2023-06-27", "bid": "85.72", "ask": "85.80", "open": "84.56", "high": "85.88", "low": "84.10", "close": "85.66", "average": "85.1273", "volume": "1311273", "turnover": "111592243.54", "trades": "3030" }, { "date": "2023-06-28", "bid": "87.88", "ask": "87.94", "open": "86.00", "high": "88.06", "low": "85.90", "close": "87.92", "average": "87.6251", "volume": "1116713", "turnover": "97855346.67", "trades": "2224" }, { "date": "2023-06-29", "bid": "87.94", "ask": "87.98", "open": "87.92", "high": "88.68", "low": "87.80", "close": "88.00", "average": "88.1386", "volume": "886889", "turnover": "78169370.29", "trades": "2020" }, { "date": "2023-06-30", "bid": "88.26", "ask": "88.28", "open": "88.20", "high": "88.86", "low": "88.00", "close": "88.46", "average": "88.4953", "volume": "768680", "turnover": "68024515.34", "trades": "1355" }, { "date": "2023-07-03", "bid": "89.24", "ask": "89.30", "open": "88.78", "high": "89.56", "low": "88.64", "close": "89.28", "average": "89.2488", "volume": "742369", "turnover": "66255704.07", "trades": "1872" }, { "date": "2023-07-04", "bid": "89.84", "ask": "89.92", "open": "89.44", "high": "90.82", "low": "89.08", "close": "89.86", "average": "90.0366", "volume": "711644", "turnover": "64094656.96", "trades": "1811" }, { "date": "2023-07-05", "bid": "88.94", "ask": "89.14", "open": "89.84", "high": "90.70", "low": "88.68", "close": "89.08", "average": "89.5511", "volume": "1434972", "turnover": "128503801.21", "trades": "2009" }, { "date": "2023-07-06", "bid": "87.12", "ask": "87.24", "open": "88.50", "high": "88.58", "low": "86.90", "close": "86.94", "average": "87.4415", "volume": "1156082", "turnover": "101090532.41", "trades": "2517" }, { "date": "2023-07-07", "bid": "87.34", "ask": "87.40", "open": "87.06", "high": "87.52", "low": "86.52", "close": "87.36", "average": "87.1944", "volume": "591253", "turnover": "51554047.21", "trades": "1970" }, { "date": "2023-07-10", "bid": "86.52", "ask": "86.60", "open": "86.90", "high": "87.14", "low": "86.38", "close": "86.64", "average": "86.7034", "volume": "561863", "turnover": "48718150.92", "trades": "1351" }, { "date": "2023-07-11", "bid": "87.30", "ask": "87.36", "open": "87.18", "high": "87.96", "low": "86.46", "close": "87.28", "average": "87.2842", "volume": "504734", "turnover": "44055835.48", "trades": "1480" }, { "date": "2023-07-12", "bid": "88.96", "ask": "89.02", "open": "87.50", "high": "89.08", "low": "87.00", "close": "88.96", "average": "88.5542", "volume": "821102", "turnover": "72698731.03", "trades": "2235" }, { "date": "2023-07-13", "bid": "89.42", "ask": "89.46", "open": "88.96", "high": "89.76", "low": "88.80", "close": "89.28", "average": "89.3291", "volume": "721979", "turnover": "64494306.96", "trades": "1812" }, { "date": "2023-07-14", "bid": "87.70", "ask": "87.74", "open": "88.80", "high": "88.84", "low": "86.70", "close": "87.80", "average": "87.6403", "volume": "1192369", "turnover": "104484260.55", "trades": "2868" }, { "date": "2023-07-17", "bid": "87.20", "ask": "87.24", "open": "87.50", "high": "87.82", "low": "86.48", "close": "87.08", "average": "87.0398", "volume": "608385", "turnover": "52954612.85", "trades": "1509" }, { "date": "2023-07-18", "bid": "87.70", "ask": "87.74", "open": "87.08", "high": "87.78", "low": "86.64", "close": "87.66", "average": "87.4398", "volume": "703523", "turnover": "61515787.09", "trades": "1764" }, { "date": "2023-07-19", "bid": "90.10", "ask": "90.22", "open": "87.74", "high": "90.46", "low": "87.26", "close": "90.00", "average": "89.5591", "volume": "1327665", "turnover": "118904298.53", "trades": "2831" }, { "date": "2023-07-20", "bid": "89.68", "ask": "89.80", "open": "90.00", "high": "90.20", "low": "89.06", "close": "89.82", "average": "89.8036", "volume": "770156", "turnover": "69163797.2", "trades": "2233" }, { "date": "2023-07-21", "bid": "87.96", "ask": "88.00", "open": "89.82", "high": "89.82", "low": "87.64", "close": "88.00", "average": "88.1582", "volume": "1254591", "turnover": "110518127.91", "trades": "2385" }, { "date": "2023-07-24", "bid": "89.62", "ask": "89.68", "open": "87.82", "high": "89.84", "low": "87.66", "close": "89.62", "average": "89.4951", "volume": "1211377", "turnover": "107647733.34", "trades": "2037" }, { "date": "2023-07-25", "bid": "90.22", "ask": "90.26", "open": "89.60", "high": "90.46", "low": "89.10", "close": "90.16", "average": "89.8879", "volume": "711810", "turnover": "63990006.08", "trades": "1650" }, { "date": "2023-07-26", "bid": "90.12", "ask": "90.16", "open": "90.10", "high": "90.52", "low": "89.40", "close": "90.34", "average": "90.0722", "volume": "1108885", "turnover": "99879031.02", "trades": "2669" }, { "date": "2023-07-27", "bid": "91.32", "ask": "91.46", "open": "90.22", "high": "91.98", "low": "89.52", "close": "91.78", "average": "91.5512", "volume": "2305036", "turnover": "211014488.52", "trades": "3885" }, { "date": "2023-07-28", "bid": "93.60", "ask": "93.66", "open": "91.78", "high": "96.40", "low": "90.00", "close": "93.72", "average": "93.8003", "volume": "3195526", "turnover": "299736894.49", "trades": "8243" }, { "date": "2023-07-31", "bid": "89.74", "ask": "89.78", "open": "94.10", "high": "94.24", "low": "89.50", "close": "89.56", "average": "90.4969", "volume": "3817854", "turnover": "345504537.13", "trades": "8596" }, { "date": "2023-08-01", "bid": "88.70", "ask": "88.76", "open": "89.40", "high": "89.50", "low": "88.20", "close": "88.72", "average": "88.8575", "volume": "1270330", "turnover": "112879400.77", "trades": "3755" }, { "date": "2023-08-02", "bid": "88.02", "ask": "88.08", "open": "88.64", "high": "88.92", "low": "86.84", "close": "88.20", "average": "87.9696", "volume": "1517599", "turnover": "133507726.07", "trades": "3374" }, { "date": "2023-08-03", "bid": "89.88", "ask": "89.94", "open": "88.18", "high": "90.72", "low": "88.00", "close": "89.92", "average": "89.8508", "volume": "1393632", "turnover": "125218793.46", "trades": "3732" }, { "date": "2023-08-04", "bid": "88.90", "ask": "88.94", "open": "90.20", "high": "90.76", "low": "88.44", "close": "88.92", "average": "89.4304", "volume": "860901", "turnover": "77005999.56", "trades": "1861" }, { "date": "2023-08-07", "bid": "88.46", "ask": "88.56", "open": "88.74", "high": "89.02", "low": "87.74", "close": "88.50", "average": "88.4037", "volume": "489415", "turnover": "43261970.33", "trades": "1689" }, { "date": "2023-08-08", "bid": "88.24", "ask": "88.26", "open": "88.00", "high": "88.82", "low": "87.84", "close": "88.24", "average": "88.287", "volume": "692298", "turnover": "61116604.21", "trades": "2075" }, { "date": "2023-08-09", "bid": "88.82", "ask": "88.88", "open": "88.38", "high": "89.82", "low": "88.38", "close": "88.84", "average": "89.0679", "volume": "836347", "turnover": "74493221.29", "trades": "2475" }, { "date": "2023-08-10", "bid": "90.08", "ask": "90.12", "open": "89.26", "high": "90.28", "low": "88.54", "close": "90.12", "average": "89.7053", "volume": "896288", "turnover": "80399681.2", "trades": "2558" }, { "date": "2023-08-11", "bid": "88.90", "ask": "88.94", "open": "90.00", "high": "90.00", "low": "88.72", "close": "88.86", "average": "89.1085", "volume": "577337", "turnover": "51445666", "trades": "1694" }, { "date": "2023-08-14", "bid": "89.16", "ask": "89.22", "open": "88.86", "high": "89.50", "low": "88.34", "close": "89.20", "average": "89.1008", "volume": "759026", "turnover": "67629965.59", "trades": "2468" }, { "date": "2023-08-15", "bid": "87.30", "ask": "87.44", "open": "89.20", "high": "89.20", "low": "86.94", "close": "87.42", "average": "87.6005", "volume": "1159695", "turnover": "101590777.3", "trades": "2983" }, { "date": "2023-08-16", "bid": "87.36", "ask": "87.40", "open": "87.06", "high": "87.66", "low": "86.14", "close": "87.40", "average": "87.1398", "volume": "1040072", "turnover": "90629024.28", "trades": "2736" }, { "date": "2023-08-17", "bid": "87.40", "ask": "87.46", "open": "86.96", "high": "87.64", "low": "86.50", "close": "87.36", "average": "87.1896", "volume": "1451595", "turnover": "126565751.98", "trades": "2526" }, { "date": "2023-08-18", "bid": "87.22", "ask": "87.28", "open": "87.00", "high": "87.42", "low": "86.12", "close": "87.22", "average": "86.7428", "volume": "1461860", "turnover": "126781209.74", "trades": "2892" }, { "date": "2023-08-21", "bid": "86.02", "ask": "86.08", "open": "87.20", "high": "87.52", "low": "85.88", "close": "86.00", "average": "86.5395", "volume": "732173", "turnover": "63456756.32", "trades": "1750" }, { "date": "2023-08-22", "bid": "86.00", "ask": "86.06", "open": "86.00", "high": "86.68", "low": "85.84", "close": "85.88", "average": "86.1011", "volume": "1010584", "turnover": "87037569.84", "trades": "2296" }, { "date": "2023-08-23", "bid": "85.88", "ask": "85.92", "open": "86.20", "high": "86.34", "low": "85.68", "close": "85.74", "average": "85.8949", "volume": "559615", "turnover": "48068520.43", "trades": "1378" }, { "date": "2023-08-24", "bid": "84.88", "ask": "84.92", "open": "86.10", "high": "86.56", "low": "84.72", "close": "84.72", "average": "85.3217", "volume": "724733", "turnover": "61835935.97", "trades": "1913" }, { "date": "2023-08-25", "bid": "85.98", "ask": "86.02", "open": "84.70", "high": "86.34", "low": "84.62", "close": "86.00", "average": "85.8862", "volume": "756215", "turnover": "64948439.97", "trades": "2028" }, { "date": "2023-08-28", "bid": "88.00", "ask": "88.04", "open": "87.00", "high": "88.60", "low": "87.00", "close": "87.96", "average": "87.8418", "volume": "1655845", "turnover": "145452320.26", "trades": "4646" }, { "date": "2023-08-29", "bid": "88.84", "ask": "88.96", "open": "88.30", "high": "89.28", "low": "88.06", "close": "88.90", "average": "88.8084", "volume": "1023058", "turnover": "90857275.07", "trades": "2917" }, { "date": "2023-08-30", "bid": "88.46", "ask": "88.50", "open": "89.14", "high": "89.70", "low": "88.44", "close": "88.54", "average": "88.8989", "volume": "879498", "turnover": "78186607.2", "trades": "2398" }, { "date": "2023-08-31", "bid": "89.24", "ask": "89.32", "open": "88.54", "high": "89.76", "low": "88.50", "close": "89.26", "average": "89.267", "volume": "1293608", "turnover": "115475798.45", "trades": "2388" }, { "date": "2023-09-01", "bid": "90.02", "ask": "90.18", "open": "89.26", "high": "90.56", "low": "88.70", "close": "90.18", "average": "90.0022", "volume": "1181690", "turnover": "106354854.06", "trades": "2856" }, { "date": "2023-09-04", "bid": "91.00", "ask": "91.02", "open": "90.44", "high": "91.96", "low": "90.44", "close": "91.00", "average": "91.1984", "volume": "1259117", "turnover": "114814847.36", "trades": "2910" }, { "date": "2023-09-05", "bid": "89.52", "ask": "89.58", "open": "90.80", "high": "90.92", "low": "89.34", "close": "89.56", "average": "89.943", "volume": "1032566", "turnover": "92881116.78", "trades": "2758" }, { "date": "2023-09-06", "bid": "89.28", "ask": "89.32", "open": "89.28", "high": "90.06", "low": "88.38", "close": "89.30", "average": "89.338", "volume": "958370", "turnover": "85623607.14", "trades": "2630" }, { "date": "2023-09-07", "bid": "86.62", "ask": "86.86", "open": "89.00", "high": "89.00", "low": "86.52", "close": "86.72", "average": "87.0588", "volume": "2152807", "turnover": "187420046.84", "trades": "3002" }, { "date": "2023-09-08", "bid": "85.72", "ask": "85.82", "open": "86.84", "high": "87.06", "low": "85.56", "close": "85.56", "average": "85.8662", "volume": "1526287", "turnover": "131062888.39", "trades": "2827" }, { "date": "2023-09-11", "bid": "85.08", "ask": "85.10", "open": "85.74", "high": "86.16", "low": "84.98", "close": "85.10", "average": "85.2551", "volume": "2518906", "turnover": "214749902.5", "trades": "4193" }, { "date": "2023-09-12", "bid": "85.12", "ask": "85.16", "open": "85.00", "high": "85.80", "low": "84.76", "close": "85.02", "average": "85.1715", "volume": "1148838", "turnover": "97848600.72", "trades": "2339" }, { "date": "2023-09-13", "bid": "84.12", "ask": "84.16", "open": "85.00", "high": "85.10", "low": "83.66", "close": "84.12", "average": "84.2612", "volume": "1370716", "turnover": "115498055.34", "trades": "3262" }, { "date": "2023-09-14", "bid": "85.34", "ask": "85.38", "open": "84.30", "high": "85.44", "low": "83.78", "close": "85.26", "average": "84.6919", "volume": "1179267", "turnover": "99842895.69", "trades": "2782" }, { "date": "2023-09-15", "bid": "86.40", "ask": "86.44", "open": "85.72", "high": "86.80", "low": "85.66", "close": "86.42", "average": "86.3337", "volume": "2113300", "turnover": "182447239.5", "trades": "4022" }, { "date": "2023-09-18", "bid": "85.06", "ask": "85.12", "open": "86.20", "high": "86.42", "low": "84.94", "close": "85.12", "average": "85.389", "volume": "797785", "turnover": "68139832.03", "trades": "2075" }, { "date": "2023-09-19", "bid": "84.92", "ask": "84.96", "open": "85.00", "high": "85.58", "low": "84.58", "close": "84.86", "average": "84.9513", "volume": "1345103", "turnover": "114359159.93", "trades": "2223" }, { "date": "2023-09-20", "bid": "86.46", "ask": "86.58", "open": "84.86", "high": "86.60", "low": "84.86", "close": "86.58", "average": "86.2203", "volume": "970106", "turnover": "83483020.73", "trades": "2070" }, { "date": "2023-09-21", "bid": "85.92", "ask": "85.94", "open": "86.10", "high": "86.48", "low": "85.52", "close": "85.96", "average": "85.9928", "volume": "797797", "turnover": "68604740.98", "trades": "2389" }, { "date": "2023-09-22", "bid": "85.08", "ask": "85.14", "open": "85.68", "high": "85.80", "low": "84.54", "close": "85.08", "average": "85.0443", "volume": "817173", "turnover": "69495799.17", "trades": "2414" }, { "date": "2023-09-25", "bid": "84.06", "ask": "84.10", "open": "84.62", "high": "85.00", "low": "83.28", "close": "84.12", "average": "84.1332", "volume": "785312", "turnover": "66070129.95", "trades": "2437" }, { "date": "2023-09-26", "bid": "83.36", "ask": "83.40", "open": "83.74", "high": "83.94", "low": "83.20", "close": "83.26", "average": "83.4161", "volume": "906670", "turnover": "75630811.12", "trades": "2289" }, { "date": "2023-09-27", "bid": "82.84", "ask": "82.88", "open": "83.20", "high": "83.66", "low": "82.72", "close": "82.80", "average": "82.9781", "volume": "789899", "turnover": "65544328.24", "trades": "2170" }, { "date": "2023-09-28", "bid": "83.66", "ask": "83.70", "open": "82.68", "high": "83.76", "low": "82.40", "close": "83.72", "average": "83.3316", "volume": "898684", "turnover": "74886755.9", "trades": "2364" }, { "date": "2023-09-29", "bid": "86.82", "ask": "86.86", "open": "84.18", "high": "86.98", "low": "84.18", "close": "86.66", "average": "86.2445", "volume": "1746193", "turnover": "150636527.66", "trades": "3404" }, { "date": "2023-10-02", "bid": "87.70", "ask": "87.78", "open": "86.66", "high": "88.18", "low": "86.66", "close": "87.92", "average": "87.7602", "volume": "2322268", "turnover": "203803415.64", "trades": "4207" }, { "date": "2023-10-03", "bid": "86.40", "ask": "86.44", "open": "87.70", "high": "87.90", "low": "86.38", "close": "86.52", "average": "86.8681", "volume": "1167546", "turnover": "101423585.17", "trades": "2929" }, { "date": "2023-10-04", "bid": "87.14", "ask": "87.16", "open": "86.16", "high": "87.60", "low": "85.82", "close": "86.96", "average": "86.9249", "volume": "976193", "turnover": "84857478.64", "trades": "2556" }, { "date": "2023-10-05", "bid": "88.96", "ask": "89.00", "open": "87.22", "high": "89.10", "low": "86.50", "close": "89.00", "average": "88.4882", "volume": "1498255", "turnover": "132548924.53", "trades": "2805" }, { "date": "2023-10-06", "bid": "90.24", "ask": "90.28", "open": "89.20", "high": "90.42", "low": "88.24", "close": "90.42", "average": "89.7165", "volume": "2121056", "turnover": "190301156.42", "trades": "3262" }, { "date": "2023-10-09", "bid": "91.18", "ask": "91.24", "open": "90.28", "high": "91.64", "low": "89.82", "close": "91.20", "average": "91.1714", "volume": "1606054", "turnover": "146432398.34", "trades": "3505" }, { "date": "2023-10-10", "bid": "94.36", "ask": "94.48", "open": "92.00", "high": "94.62", "low": "92.00", "close": "94.62", "average": "94.1077", "volume": "2201892", "turnover": "207187263.73", "trades": "3573" }, { "date": "2023-10-11", "bid": "90.58", "ask": "90.66", "open": "94.20", "high": "94.38", "low": "90.52", "close": "90.76", "average": "91.7913", "volume": "2248975", "turnover": "206711784.33", "trades": "4585" }, { "date": "2023-10-12", "bid": "92.56", "ask": "92.66", "open": "91.30", "high": "93.98", "low": "91.28", "close": "92.50", "average": "92.7774", "volume": "1472385", "turnover": "136609014.54", "trades": "2934" }, { "date": "2023-10-13", "bid": "91.50", "ask": "91.56", "open": "92.42", "high": "93.48", "low": "91.40", "close": "91.70", "average": "92.0144", "volume": "1443464", "turnover": "132890054.07", "trades": "2780" }, { "date": "2023-10-16", "bid": "91.88", "ask": "91.92", "open": "91.74", "high": "92.18", "low": "90.78", "close": "91.92", "average": "91.8168", "volume": "840557", "turnover": "77171783.64", "trades": "2572" }, { "date": "2023-10-17", "bid": "91.90", "ask": "91.96", "open": "91.90", "high": "92.58", "low": "91.06", "close": "92.02", "average": "91.8252", "volume": "1172150", "turnover": "107599107.65", "trades": "2339" }, { "date": "2023-10-18", "bid": "91.86", "ask": "91.90", "open": "92.02", "high": "92.60", "low": "91.76", "close": "91.84", "average": "92.0654", "volume": "989701", "turnover": "91118327.75", "trades": "2646" }, { "date": "2023-10-19", "bid": "92.22", "ask": "92.30", "open": "91.50", "high": "93.40", "low": "91.00", "close": "92.28", "average": "92.2857", "volume": "1177882", "turnover": "108691955.47", "trades": "2489" }, { "date": "2023-10-20", "bid": "91.10", "ask": "91.16", "open": "91.50", "high": "91.98", "low": "90.38", "close": "91.18", "average": "91.175", "volume": "1061649", "turnover": "96784155.07", "trades": "3175" }, { "date": "2023-10-23", "bid": "90.90", "ask": "90.98", "open": "91.26", "high": "91.80", "low": "90.00", "close": "91.00", "average": "90.5991", "volume": "1280175", "turnover": "115558432.9", "trades": "2138" }, { "date": "2023-10-24", "bid": "91.78", "ask": "91.82", "open": "91.00", "high": "92.12", "low": "90.98", "close": "91.82", "average": "91.6574", "volume": "826336", "turnover": "75734622.72", "trades": "2309" }, { "date": "2023-10-25", "bid": "90.78", "ask": "90.82", "open": "91.82", "high": "91.86", "low": "90.24", "close": "90.92", "average": "90.8441", "volume": "904813", "turnover": "82195874.14", "trades": "2776" }, { "date": "2023-10-26", "bid": "89.16", "ask": "89.26", "open": "90.50", "high": "90.50", "low": "87.54", "close": "89.02", "average": "88.4813", "volume": "2347217", "turnover": "207688335.78", "trades": "3495" }, { "date": "2023-10-27", "bid": "88.18", "ask": "88.26", "open": "89.26", "high": "89.88", "low": "87.78", "close": "88.10", "average": "88.4055", "volume": "1365028", "turnover": "120682442.53", "trades": "2709" }, { "date": "2023-10-30", "bid": "88.24", "ask": "88.28", "open": "88.10", "high": "89.04", "low": "87.56", "close": "88.30", "average": "88.2069", "volume": "1021649", "turnover": "90116223.04", "trades": "2169" }, { "date": "2023-10-31", "bid": "89.10", "ask": "89.16", "open": "88.50", "high": "89.30", "low": "88.50", "close": "89.26", "average": "89.1661", "volume": "769120", "turnover": "68579176.8", "trades": "1326" }, { "date": "2023-11-01", "bid": "89.30", "ask": "89.34", "open": "89.56", "high": "90.28", "low": "89.16", "close": "89.38", "average": "89.5621", "volume": "913403", "turnover": "81806424.34", "trades": "2821" }, { "date": "2023-11-02", "bid": "91.68", "ask": "91.74", "open": "90.00", "high": "93.00", "low": "89.64", "close": "91.70", "average": "91.7487", "volume": "1783782", "turnover": "163665308.66", "trades": "4474" }, { "date": "2023-11-03", "bid": "91.92", "ask": "92.00", "open": "92.22", "high": "93.22", "low": "91.90", "close": "91.90", "average": "92.3275", "volume": "561954", "turnover": "51883878.23", "trades": "1492" }, { "date": "2023-11-06", "bid": "92.00", "ask": "92.08", "open": "92.30", "high": "92.82", "low": "90.94", "close": "92.00", "average": "91.9371", "volume": "1899344", "turnover": "174531285.95", "trades": "3381" }, { "date": "2023-11-07", "bid": "85.40", "ask": "85.48", "open": "91.78", "high": "92.98", "low": "84.20", "close": "85.12", "average": "86.7652", "volume": "7515334", "turnover": "652120334.17", "trades": "18183" }, { "date": "2023-11-08", "bid": "87.94", "ask": "87.98", "open": "85.18", "high": "88.18", "low": "84.98", "close": "87.90", "average": "87.227", "volume": "3029224", "turnover": "264234760.62", "trades": "7731" }, { "date": "2023-11-09", "bid": "91.14", "ask": "91.16", "open": "88.00", "high": "91.44", "low": "88.00", "close": "91.12", "average": "90.0663", "volume": "3093932", "turnover": "278674576.35", "trades": "7562" }, { "date": "2023-11-10", "bid": "87.54", "ask": "87.58", "open": "90.74", "high": "90.74", "low": "87.22", "close": "87.22", "average": "87.9398", "volume": "3062590", "turnover": "269330894.88", "trades": "5157" }, { "date": "2023-11-13", "bid": "86.96", "ask": "87.00", "open": "87.50", "high": "87.84", "low": "86.52", "close": "86.84", "average": "86.9855", "volume": "2278727", "turnover": "198217621.54", "trades": "4526" }, { "date": "2023-11-14", "bid": "90.14", "ask": "90.20", "open": "86.84", "high": "90.30", "low": "86.80", "close": "90.16", "average": "89.2849", "volume": "2377820", "turnover": "212417696.54", "trades": "4291" }, { "date": "2023-11-15", "bid": "91.78", "ask": "91.90", "open": "90.50", "high": "93.36", "low": "90.26", "close": "91.82", "average": "92.0574", "volume": "2437232", "turnover": "224358381.77", "trades": "4758" }, { "date": "2023-11-16", "bid": "90.42", "ask": "90.54", "open": "91.26", "high": "91.72", "low": "89.66", "close": "90.38", "average": "90.4634", "volume": "1492200", "turnover": "134997047.16", "trades": "3203" }, { "date": "2023-11-17", "bid": "89.86", "ask": "90.00", "open": "89.00", "high": "91.24", "low": "88.78", "close": "89.88", "average": "90.1879", "volume": "1534720", "turnover": "138410348.8", "trades": "3143" }, { "date": "2023-11-20", "bid": "89.96", "ask": "90.00", "open": "89.88", "high": "90.62", "low": "89.20", "close": "89.86", "average": "89.7968", "volume": "806324", "turnover": "72422842.73", "trades": "2473" }, { "date": "2023-11-21", "bid": "89.46", "ask": "89.50", "open": "89.76", "high": "90.92", "low": "89.24", "close": "89.48", "average": "89.8277", "volume": "982221", "turnover": "88231279.13", "trades": "2705" }, { "date": "2023-11-22", "bid": "90.50", "ask": "90.58", "open": "89.70", "high": "90.58", "low": "89.38", "close": "90.50", "average": "90.0522", "volume": "1867591", "turnover": "168181820.74", "trades": "2818" }, { "date": "2023-11-23", "bid": "90.30", "ask": "90.34", "open": "90.60", "high": "91.40", "low": "90.14", "close": "90.28", "average": "90.6228", "volume": "837118", "turnover": "75857141.94", "trades": "2930" }, { "date": "2023-11-24", "bid": "91.26", "ask": "91.30", "open": "90.30", "high": "91.50", "low": "90.18", "close": "91.26", "average": "91.089", "volume": "949961", "turnover": "86529943.11", "trades": "2854" }, { "date": "2023-11-27", "bid": "92.56", "ask": "92.64", "open": "91.32", "high": "93.52", "low": "91.32", "close": "92.44", "average": "92.7307", "volume": "1506002", "turnover": "139662035.51", "trades": "4536" }, { "date": "2023-11-28", "bid": "92.24", "ask": "92.28", "open": "92.36", "high": "92.60", "low": "91.10", "close": "92.30", "average": "92.1069", "volume": "1128357", "turnover": "103927361.69", "trades": "2859" }, { "date": "2023-11-29", "bid": "92.82", "ask": "92.84", "open": "92.14", "high": "92.90", "low": "91.80", "close": "92.84", "average": "92.5667", "volume": "1771407", "turnover": "163982772.71", "trades": "2976" }, { "date": "2023-11-30", "bid": "93.34", "ask": "93.38", "open": "92.90", "high": "94.44", "low": "91.96", "close": "94.44", "average": "94.351", "volume": "13107453", "turnover": "1236633644.63", "trades": "3367" }, { "date": "2023-12-01", "bid": "94.60", "ask": "94.62", "open": "94.44", "high": "95.34", "low": "93.36", "close": "94.72", "average": "94.5214", "volume": "2604814", "turnover": "246175062.6", "trades": "4602" }, { "date": "2023-12-04", "bid": "93.00", "ask": "93.10", "open": "95.00", "high": "95.50", "low": "93.00", "close": "93.12", "average": "93.4193", "volume": "1353977", "turnover": "126489393.68", "trades": "2924" }, { "date": "2023-12-05", "bid": "91.46", "ask": "91.54", "open": "92.68", "high": "92.92", "low": "91.30", "close": "91.74", "average": "91.8221", "volume": "2006147", "turnover": "184207588.58", "trades": "4335" }, { "date": "2023-12-06", "bid": "92.66", "ask": "92.70", "open": "92.00", "high": "92.90", "low": "90.36", "close": "92.62", "average": "91.5844", "volume": "2654699", "turnover": "243335756.8", "trades": "4147" }, { "date": "2023-12-07", "bid": "94.12", "ask": "94.20", "open": "92.28", "high": "94.34", "low": "91.92", "close": "93.98", "average": "93.5856", "volume": "1581272", "turnover": "147958180.06", "trades": "2912" }, { "date": "2023-12-08", "bid": "94.50", "ask": "94.54", "open": "94.18", "high": "95.14", "low": "94.00", "close": "94.48", "average": "94.6187", "volume": "1565045", "turnover": "148079119", "trades": "3375" }, { "date": "2023-12-11", "bid": "95.36", "ask": "95.40", "open": "94.44", "high": "95.62", "low": "93.50", "close": "95.38", "average": "94.9556", "volume": "1236481", "turnover": "117372697.2", "trades": "2500" }, { "date": "2023-12-12", "bid": "95.22", "ask": "95.32", "open": "95.20", "high": "95.90", "low": "94.50", "close": "95.30", "average": "95.126", "volume": "1157845", "turnover": "110137726.4", "trades": "2455" }, { "date": "2023-12-13", "bid": "95.00", "ask": "95.08", "open": "95.30", "high": "95.74", "low": "94.38", "close": "95.00", "average": "94.9199", "volume": "948045", "turnover": "89981131.24", "trades": "2259" }, { "date": "2023-12-14", "bid": "96.66", "ask": "96.74", "open": "97.50", "high": "98.22", "low": "95.88", "close": "96.52", "average": "96.9512", "volume": "2011684", "turnover": "195031404.15", "trades": "4140" }, { "date": "2023-12-15", "bid": "97.56", "ask": "97.66", "open": "96.66", "high": "98.30", "low": "96.18", "close": "97.56", "average": "97.4341", "volume": "2702779", "turnover": "263341489.57", "trades": "5044" }, { "date": "2023-12-18", "bid": "96.68", "ask": "96.82", "open": "97.06", "high": "98.10", "low": "96.60", "close": "96.94", "average": "97.1447", "volume": "3073985", "turnover": "298194422.83", "trades": "4434" }, { "date": "2023-12-19", "bid": "97.76", "ask": "97.92", "open": "96.82", "high": "98.14", "low": "96.82", "close": "97.88", "average": "97.7397", "volume": "2330631", "turnover": "227793255.01", "trades": "2822" }, { "date": "2023-12-20", "bid": "98.20", "ask": "98.26", "open": "97.74", "high": "98.50", "low": "97.54", "close": "98.24", "average": "98.0652", "volume": "2284075", "turnover": "223987086.48", "trades": "2601" }, { "date": "2023-12-21", "bid": "98.02", "ask": "98.08", "open": "97.60", "high": "98.46", "low": "97.10", "close": "98.10", "average": "97.9876", "volume": "1204097", "turnover": "117986115.5", "trades": "3367" }, { "date": "2023-12-22", "bid": "98.46", "ask": "98.50", "open": "97.92", "high": "98.92", "low": "97.40", "close": "98.54", "average": "98.2253", "volume": "1236679", "turnover": "121433318.89", "trades": "2774" }, { "date": "2023-12-27", "bid": "98.96", "ask": "99.04", "open": "98.08", "high": "99.14", "low": "97.88", "close": "98.98", "average": "98.8162", "volume": "825514", "turnover": "81567687.08", "trades": "2641" }, { "date": "2023-12-28", "bid": "98.76", "ask": "98.86", "open": "99.18", "high": "99.18", "low": "98.34", "close": "98.72", "average": "98.6984", "volume": "565070", "turnover": "55771822.54", "trades": "1909" }, { "date": "2023-12-29", "bid": "98.50", "ask": "98.56", "open": "98.72", "high": "99.30", "low": "98.52", "close": "98.58", "average": "98.8386", "volume": "484090", "turnover": "47847837.68", "trades": "1633" }, { "date": "2024-01-02", "bid": "99.44", "ask": "99.48", "open": "99.20", "high": "100.30", "low": "98.76", "close": "99.40", "average": "99.4501", "volume": "1114776", "turnover": "110852062.77", "trades": "2439" }, { "date": "2024-01-03", "bid": "96.26", "ask": "96.28", "open": "99.40", "high": "99.58", "low": "96.14", "close": "96.36", "average": "97.0475", "volume": "1585768", "turnover": "154161717.8", "trades": "3681" }, { "date": "2024-01-04", "bid": "96.52", "ask": "96.58", "open": "96.72", "high": "97.20", "low": "96.20", "close": "96.72", "average": "96.6475", "volume": "862544", "turnover": "83359346.52", "trades": "2500" }, { "date": "2024-01-05", "bid": "96.32", "ask": "96.36", "open": "96.00", "high": "96.50", "low": "95.52", "close": "96.50", "average": "96.2778", "volume": "753603", "turnover": "72555205.4", "trades": "1538" }, { "date": "2024-01-08", "bid": "98.02", "ask": "98.10", "open": "96.50", "high": "98.08", "low": "94.84", "close": "97.94", "average": "97.036", "volume": "1098139", "turnover": "106543772.77", "trades": "2934" }, { "date": "2024-01-09", "bid": "97.28", "ask": "97.32", "open": "98.00", "high": "98.30", "low": "96.60", "close": "97.20", "average": "97.3283", "volume": "1053106", "turnover": "102466001.99", "trades": "2783" }, { "date": "2024-01-10", "bid": "97.40", "ask": "97.42", "open": "96.70", "high": "97.44", "low": "96.16", "close": "97.12", "average": "97.0755", "volume": "1185373", "turnover": "115066708.32", "trades": "2834" }, { "date": "2024-01-11", "bid": "97.48", "ask": "97.58", "open": "97.50", "high": "98.22", "low": "97.06", "close": "97.20", "average": "97.4219", "volume": "814539", "turnover": "79357798.93", "trades": "1820" }, { "date": "2024-01-12", "bid": "99.10", "ask": "99.16", "open": "97.30", "high": "99.60", "low": "97.30", "close": "99.08", "average": "98.8253", "volume": "1263013", "turnover": "124862331.09", "trades": "3056" }, { "date": "2024-01-15", "bid": "100.15", "ask": "100.20", "open": "99.18", "high": "102.10", "low": "98.78", "close": "100.20", "average": "100.2039", "volume": "1550498", "turnover": "155434853.46", "trades": "3916" }, { "date": "2024-01-16", "bid": "99.02", "ask": "99.04", "open": "99.56", "high": "100.85", "low": "98.56", "close": "99.04", "average": "99.4799", "volume": "1168539", "turnover": "116328669.88", "trades": "2746" }, { "date": "2024-01-17", "bid": "99.14", "ask": "99.18", "open": "98.00", "high": "99.32", "low": "97.62", "close": "99.22", "average": "98.7677", "volume": "1267222", "turnover": "125136273.8", "trades": "3344" }, { "date": "2024-01-18", "bid": "100.10", "ask": "100.15", "open": "99.30", "high": "100.55", "low": "99.20", "close": "100.15", "average": "100.0676", "volume": "1368516", "turnover": "136937786.51", "trades": "2350" }, { "date": "2024-01-19", "bid": "99.70", "ask": "99.72", "open": "100.50", "high": "101.00", "low": "99.40", "close": "99.66", "average": "99.9496", "volume": "756110", "turnover": "75572952.7", "trades": "2123" }, { "date": "2024-01-22", "bid": "99.40", "ask": "99.50", "open": "99.66", "high": "100.70", "low": "98.94", "close": "99.44", "average": "99.5422", "volume": "1054940", "turnover": "104430693.15", "trades": "2177" }, { "date": "2024-01-23", "bid": "100.30", "ask": "100.35", "open": "99.94", "high": "101.20", "low": "99.30", "close": "100.50", "average": "100.3543", "volume": "725009", "turnover": "72760319.04", "trades": "2302" }, { "date": "2024-01-24", "bid": "101.00", "ask": "101.05", "open": "101.00", "high": "101.25", "low": "100.15", "close": "101.05", "average": "100.9189", "volume": "648330", "turnover": "65424247.82", "trades": "1834" }, { "date": "2024-01-25", "bid": "101.00", "ask": "101.10", "open": "100.85", "high": "101.35", "low": "100.30", "close": "100.95", "average": "100.9779", "volume": "1122996", "turnover": "113399136.63", "trades": "2169" }, { "date": "2024-01-26", "bid": "100.15", "ask": "100.25", "open": "101.05", "high": "101.05", "low": "99.32", "close": "100.15", "average": "100.0419", "volume": "792307", "turnover": "79256512.06", "trades": "2226" }, { "date": "2024-01-29", "bid": "99.88", "ask": "99.92", "open": "100.15", "high": "100.15", "low": "98.86", "close": "100.00", "average": "99.7189", "volume": "525229", "turnover": "52370980.6", "trades": "1660" }, { "date": "2024-01-30", "bid": "100.75", "ask": "100.85", "open": "100.55", "high": "101.65", "low": "99.88", "close": "100.80", "average": "100.8856", "volume": "1342258", "turnover": "135417768.04", "trades": "2459" }, { "date": "2024-01-31", "bid": "101.25", "ask": "101.35", "open": "100.90", "high": "101.60", "low": "100.55", "close": "101.35", "average": "101.2361", "volume": "1022523", "turnover": "103512893.48", "trades": "1915" }, { "date": "2024-02-01", "bid": "100.10", "ask": "100.15", "open": "100.85", "high": "101.80", "low": "100.05", "close": "100.35", "average": "100.6807", "volume": "1036164", "turnover": "104320741.02", "trades": "1554" }, { "date": "2024-02-02", "bid": "101.30", "ask": "101.35", "open": "100.90", "high": "102.20", "low": "100.45", "close": "101.30", "average": "101.2877", "volume": "1019770", "turnover": "103285501.33", "trades": "2323" }, { "date": "2024-02-05", "bid": "98.80", "ask": "98.84", "open": "101.30", "high": "101.90", "low": "98.16", "close": "98.76", "average": "99.0596", "volume": "1093225", "turnover": "108333503.86", "trades": "2990" }, { "date": "2024-02-06", "bid": "99.60", "ask": "99.62", "open": "99.00", "high": "99.86", "low": "98.42", "close": "99.80", "average": "99.5742", "volume": "1598533", "turnover": "159167605.58", "trades": "2831" }, { "date": "2024-02-07", "bid": "102.20", "ask": "102.30", "open": "103.85", "high": "108.50", "low": "101.50", "close": "102.40", "average": "104.0213", "volume": "4656637", "turnover": "484460937.13", "trades": "9699" }, { "date": "2024-02-08", "bid": "107.30", "ask": "107.40", "open": "103.65", "high": "108.10", "low": "103.65", "close": "107.45", "average": "106.7976", "volume": "1783349", "turnover": "190360946.55", "trades": "4516" }, { "date": "2024-02-09", "bid": "105.95", "ask": "106.00", "open": "107.45", "high": "107.80", "low": "105.75", "close": "105.85", "average": "106.1786", "volume": "958536", "turnover": "101777448.41", "trades": "2561" }, { "date": "2024-02-12", "bid": "106.45", "ask": "106.55", "open": "106.35", "high": "107.00", "low": "105.50", "close": "106.50", "average": "106.3983", "volume": "1461798", "turnover": "155531099.03", "trades": "2866" }, { "date": "2024-02-13", "bid": "104.80", "ask": "104.85", "open": "106.35", "high": "106.35", "low": "103.70", "close": "104.75", "average": "104.8099", "volume": "728209", "turnover": "76316155.04", "trades": "2014" }, { "date": "2024-02-14", "bid": "106.25", "ask": "106.35", "open": "106.30", "high": "106.80", "low": "104.85", "close": "106.35", "average": "106.1272", "volume": "1452922", "turnover": "154172875.04", "trades": "1945" }, { "date": "2024-02-15", "bid": "105.10", "ask": "105.25", "open": "106.50", "high": "107.00", "low": "104.80", "close": "105.50", "average": "105.5133", "volume": "983498", "turnover": "103779736.96", "trades": "2065" }, { "date": "2024-02-16", "bid": "106.65", "ask": "106.70", "open": "105.55", "high": "106.95", "low": "105.50", "close": "106.95", "average": "106.7142", "volume": "1004065", "turnover": "107141085.5", "trades": "1732" }, { "date": "2024-02-19", "bid": "107.35", "ask": "107.40", "open": "106.30", "high": "107.45", "low": "105.65", "close": "107.35", "average": "106.6727", "volume": "948174", "turnover": "100453091.34", "trades": "1536" }, { "date": "2024-02-20", "bid": "107.60", "ask": "107.70", "open": "106.85", "high": "108.35", "low": "106.25", "close": "107.60", "average": "107.6891", "volume": "706940", "turnover": "76163881.78", "trades": "1661" }, { "date": "2024-02-21", "bid": "107.05", "ask": "107.15", "open": "108.05", "high": "108.05", "low": "106.60", "close": "107.05", "average": "107.1501", "volume": "502927", "turnover": "53889523.63", "trades": "1493" }, { "date": "2024-02-22", "bid": "106.30", "ask": "106.35", "open": "107.90", "high": "108.55", "low": "106.10", "close": "106.10", "average": "106.6859", "volume": "1276816", "turnover": "136259860.58", "trades": "2478" }, { "date": "2024-02-23", "bid": "107.90", "ask": "107.95", "open": "106.25", "high": "107.95", "low": "105.50", "close": "107.80", "average": "107.2153", "volume": "760123", "turnover": "81501319.88", "trades": "2151" }, { "date": "2024-02-26", "bid": "107.60", "ask": "107.70", "open": "107.80", "high": "108.50", "low": "107.15", "close": "107.70", "average": "107.795", "volume": "672440", "turnover": "72486859.89", "trades": "1890" }, { "date": "2024-02-27", "bid": "110.15", "ask": "110.20", "open": "107.55", "high": "110.60", "low": "107.00", "close": "110.05", "average": "109.5982", "volume": "1335062", "turnover": "146354538.31", "trades": "3494" }, { "date": "2024-02-28", "bid": "111.25", "ask": "111.35", "open": "110.05", "high": "112.55", "low": "110.05", "close": "111.20", "average": "111.5225", "volume": "1311845", "turnover": "146325140.61", "trades": "3133" }, { "date": "2024-02-29", "bid": "111.35", "ask": "111.40", "open": "111.20", "high": "112.65", "low": "110.65", "close": "111.35", "average": "111.3599", "volume": "1393489", "turnover": "155188912.6", "trades": "2901" }, { "date": "2024-03-01", "bid": "113.60", "ask": "113.65", "open": "111.85", "high": "113.80", "low": "111.60", "close": "113.75", "average": "113.3648", "volume": "1021356", "turnover": "115779748.26", "trades": "2884" }, { "date": "2024-03-04", "bid": "113.10", "ask": "113.15", "open": "113.85", "high": "114.15", "low": "112.70", "close": "113.45", "average": "113.4732", "volume": "1558214", "turnover": "176825389.7", "trades": "2702" }, { "date": "2024-03-05", "bid": "112.50", "ask": "112.60", "open": "113.30", "high": "114.00", "low": "112.45", "close": "112.65", "average": "112.9932", "volume": "708453", "turnover": "80061242.22", "trades": "1884" }, { "date": "2024-03-06", "bid": "113.50", "ask": "113.60", "open": "112.60", "high": "114.10", "low": "112.15", "close": "113.30", "average": "113.4108", "volume": "983255", "turnover": "111564591.53", "trades": "2045" }, { "date": "2024-03-07", "bid": "108.90", "ask": "108.95", "open": "112.95", "high": "114.20", "low": "107.60", "close": "109.05", "average": "110.0775", "volume": "2543075", "turnover": "279925989.73", "trades": "7612" }, { "date": "2024-03-08", "bid": "109.25", "ask": "109.30", "open": "109.55", "high": "111.05", "low": "108.65", "close": "109.20", "average": "109.3648", "volume": "1385542", "turnover": "151578673.63", "trades": "4028" }, { "date": "2024-03-11", "bid": "108.95", "ask": "109.00", "open": "109.20", "high": "110.60", "low": "108.20", "close": "108.90", "average": "109.0419", "volume": "660119", "turnover": "71978494.84", "trades": "2124" }, { "date": "2024-03-12", "bid": "108.50", "ask": "108.55", "open": "109.35", "high": "109.90", "low": "107.25", "close": "108.75", "average": "108.2688", "volume": "1732857", "turnover": "187609723.55", "trades": "3324" }, { "date": "2024-03-13", "bid": "108.05", "ask": "108.15", "open": "108.50", "high": "108.70", "low": "107.70", "close": "108.05", "average": "108.0515", "volume": "1285102", "turnover": "138859527.1", "trades": "2280" }, { "date": "2024-03-14", "bid": "107.55", "ask": "107.60", "open": "108.15", "high": "108.35", "low": "107.20", "close": "107.45", "average": "107.5584", "volume": "1189659", "turnover": "127970177.17", "trades": "3000" }, { "date": "2024-03-15", "bid": "107.40", "ask": "107.45", "open": "107.45", "high": "108.00", "low": "107.25", "close": "107.65", "average": "107.6557", "volume": "2474146", "turnover": "266359115.78", "trades": "3683" }, { "date": "2024-03-18", "bid": "108.75", "ask": "108.85", "open": "108.30", "high": "109.80", "low": "107.90", "close": "108.95", "average": "108.9014", "volume": "1543103", "turnover": "167844045.69", "trades": "3553" }, { "date": "2024-03-19", "bid": "108.15", "ask": "108.25", "open": "108.90", "high": "108.90", "low": "107.30", "close": "108.30", "average": "108.0799", "volume": "946610", "turnover": "102307772.67", "trades": "2647" }, { "date": "2024-03-20", "bid": "106.30", "ask": "106.40", "open": "108.10", "high": "108.30", "low": "104.55", "close": "106.55", "average": "106.1454", "volume": "2315250", "turnover": "245577185.08", "trades": "4718" }, { "date": "2024-03-21", "bid": "107.75", "ask": "107.80", "open": "107.60", "high": "108.40", "low": "106.55", "close": "107.85", "average": "107.479", "volume": "1792369", "turnover": "192665566.27", "trades": "3109" }, { "date": "2024-03-22", "bid": "108.05", "ask": "108.10", "open": "107.80", "high": "109.00", "low": "107.35", "close": "108.00", "average": "108.1343", "volume": "1110437", "turnover": "120081876.71", "trades": "2255" }, { "date": "2024-03-25", "bid": "109.45", "ask": "109.55", "open": "108.00", "high": "110.90", "low": "108.00", "close": "109.45", "average": "109.5523", "volume": "869490", "turnover": "95260168.31", "trades": "2343" }, { "date": "2024-03-26", "bid": "111.25", "ask": "111.35", "open": "109.45", "high": "111.35", "low": "108.85", "close": "111.20", "average": "110.7921", "volume": "1143073", "turnover": "126642461.81", "trades": "2381" }, { "date": "2024-03-27", "bid": "110.85", "ask": "110.95", "open": "111.00", "high": "111.90", "low": "110.45", "close": "110.95", "average": "111.0209", "volume": "529147", "turnover": "58746312.64", "trades": "1950" }, { "date": "2024-03-28", "bid": "110.70", "ask": "110.80", "open": "111.40", "high": "111.55", "low": "110.00", "close": "110.35", "average": "110.4047", "volume": "731045", "turnover": "80712230.3", "trades": "1604" }, { "date": "2024-04-02", "bid": "111.85", "ask": "111.95", "open": "111.00", "high": "112.50", "low": "110.65", "close": "111.95", "average": "111.8538", "volume": "1061240", "turnover": "118701495.32", "trades": "3034" }, { "date": "2024-04-03", "bid": "112.70", "ask": "112.75", "open": "111.95", "high": "113.15", "low": "111.00", "close": "112.80", "average": "112.3422", "volume": "697678", "turnover": "78383922.41", "trades": "2338" }, { "date": "2024-04-04", "bid": "111.00", "ask": "111.05", "open": "110.40", "high": "111.75", "low": "109.65", "close": "111.00", "average": "110.8543", "volume": "1688564", "turnover": "187153277.47", "trades": "3920" }, { "date": "2024-04-05", "bid": "110.60", "ask": "110.70", "open": "110.10", "high": "110.85", "low": "109.10", "close": "110.50", "average": "110.1835", "volume": "817437", "turnover": "90061716.79", "trades": "2742" }, { "date": "2024-04-08", "bid": "110.30", "ask": "110.45", "open": "110.60", "high": "111.35", "low": "109.60", "close": "110.65", "average": "110.602", "volume": "1223006", "turnover": "135266664.66", "trades": "2228" }, { "date": "2024-04-09", "bid": "110.15", "ask": "110.30", "open": "110.60", "high": "111.00", "low": "109.55", "close": "110.05", "average": "110.1317", "volume": "640503", "turnover": "70539622.98", "trades": "2039" }, { "date": "2024-04-10", "bid": "110.35", "ask": "110.50", "open": "110.80", "high": "112.30", "low": "109.30", "close": "110.15", "average": "110.9796", "volume": "1380539", "turnover": "153217818.77", "trades": "3762" }, { "date": "2024-04-11", "bid": "109.25", "ask": "109.30", "open": "110.20", "high": "110.70", "low": "108.25", "close": "109.15", "average": "109.1662", "volume": "992905", "turnover": "108365805.19", "trades": "2552" }, { "date": "2024-04-12", "bid": "108.85", "ask": "109.00", "open": "109.65", "high": "111.40", "low": "108.85", "close": "109.30", "average": "109.886", "volume": "849995", "turnover": "93386534.86", "trades": "2081" }, { "date": "2024-04-15", "bid": "110.10", "ask": "110.30", "open": "109.30", "high": "111.85", "low": "109.25", "close": "110.35", "average": "110.359", "volume": "1111638", "turnover": "122762785.99", "trades": "1841" }, { "date": "2024-04-16", "bid": "108.70", "ask": "108.85", "open": "109.25", "high": "109.50", "low": "108.00", "close": "108.65", "average": "108.6903", "volume": "793833", "turnover": "86286464.03", "trades": "2136" }, { "date": "2024-04-17", "bid": "109.30", "ask": "109.40", "open": "108.30", "high": "110.05", "low": "108.30", "close": "109.30", "average": "109.3547", "volume": "784668", "turnover": "85811714.8", "trades": "1784" }, { "date": "2024-04-18", "bid": "109.40", "ask": "109.50", "open": "109.60", "high": "109.90", "low": "108.50", "close": "109.45", "average": "109.2678", "volume": "640394", "turnover": "69966037", "trades": "1785" }, { "date": "2024-04-19", "bid": "109.50", "ask": "109.75", "open": "108.85", "high": "109.85", "low": "107.60", "close": "109.65", "average": "108.9628", "volume": "778534", "turnover": "84827585.2", "trades": "1895" }, { "date": "2024-04-22", "bid": "110.95", "ask": "111.10", "open": "110.25", "high": "111.45", "low": "110.25", "close": "111.40", "average": "111.0884", "volume": "711881", "turnover": "79069164.59", "trades": "1841" }, { "date": "2024-04-23", "bid": "113.90", "ask": "114.00", "open": "111.65", "high": "114.25", "low": "111.20", "close": "114.25", "average": "113.4621", "volume": "910916", "turnover": "103350673.1", "trades": "2320" }, { "date": "2024-04-24", "bid": "111.80", "ask": "111.90", "open": "114.40", "high": "114.40", "low": "111.80", "close": "112.10", "average": "112.5174", "volume": "548934", "turnover": "61788830.25", "trades": "1834" }, { "date": "2024-04-25", "bid": "109.10", "ask": "109.30", "open": "112.10", "high": "112.20", "low": "107.90", "close": "109.45", "average": "109.9584", "volume": "993248", "turnover": "109177126.45", "trades": "3709" }, { "date": "2024-04-26", "bid": "110.50", "ask": "110.65", "open": "110.00", "high": "111.30", "low": "109.15", "close": "110.55", "average": "110.3765", "volume": "763676", "turnover": "84285988.51", "trades": "2241" }, { "date": "2024-04-29", "bid": "110.75", "ask": "110.85", "open": "110.80", "high": "111.80", "low": "110.60", "close": "111.00", "average": "111.0273", "volume": "866338", "turnover": "96191639.83", "trades": "1710" }, { "date": "2024-04-30", "bid": "110.85", "ask": "111.00", "open": "111.00", "high": "111.45", "low": "109.65", "close": "111.45", "average": "111.168", "volume": "695629", "turnover": "77305118.3", "trades": "1417" }, { "date": "2024-05-02", "bid": "109.15", "ask": "109.25", "open": "111.40", "high": "112.50", "low": "108.45", "close": "109.05", "average": "109.4795", "volume": "1219053", "turnover": "133491888.6", "trades": "3326" }, { "date": "2024-05-03", "bid": "109.60", "ask": "109.70", "open": "109.40", "high": "110.15", "low": "108.85", "close": "109.70", "average": "109.6004", "volume": "799147", "turnover": "87567802.37", "trades": "2053" }, { "date": "2024-05-06", "bid": "111.50", "ask": "111.60", "open": "109.70", "high": "112.00", "low": "109.55", "close": "111.55", "average": "111.2355", "volume": "746097", "turnover": "82993589.59", "trades": "1868" }, { "date": "2024-05-07", "bid": "112.10", "ask": "112.20", "open": "112.00", "high": "112.55", "low": "110.60", "close": "112.45", "average": "112.0727", "volume": "1328930", "turnover": "148931133.29", "trades": "2638" }, { "date": "2024-05-08", "bid": "107.75", "ask": "107.85", "open": "109.50", "high": "109.50", "low": "106.60", "close": "107.45", "average": "107.9071", "volume": "2582784", "turnover": "278677279.83", "trades": "6896" }, { "date": "2024-05-10", "bid": "108.90", "ask": "108.95", "open": "107.00", "high": "110.10", "low": "106.00", "close": "108.55", "average": "108.7545", "volume": "2135031", "turnover": "232197549.7", "trades": "5310" }, { "date": "2024-05-13", "bid": "108.75", "ask": "108.85", "open": "108.90", "high": "109.40", "low": "107.55", "close": "108.55", "average": "108.4278", "volume": "1090760", "turnover": "118266456.27", "trades": "3154" }, { "date": "2024-05-14", "bid": "109.60", "ask": "109.70", "open": "108.40", "high": "110.90", "low": "107.75", "close": "110.05", "average": "109.5844", "volume": "1440682", "turnover": "157868579.07", "trades": "3078" }, { "date": "2024-05-15", "bid": "110.50", "ask": "110.60", "open": "110.50", "high": "112.25", "low": "110.00", "close": "110.35", "average": "110.5159", "volume": "1998111", "turnover": "220826833.41", "trades": "2475" }, { "date": "2024-05-16", "bid": "110.30", "ask": "110.35", "open": "110.70", "high": "111.45", "low": "109.25", "close": "110.00", "average": "110.0601", "volume": "9769004", "turnover": "1070136722.05", "trades": "2550" }, { "date": "2024-05-17", "bid": "109.40", "ask": "109.50", "open": "110.00", "high": "110.10", "low": "108.80", "close": "109.50", "average": "109.47", "volume": "486136", "turnover": "53220191.5", "trades": "1948" }, { "date": "2024-05-20", "bid": "110.55", "ask": "110.65", "open": "109.50", "high": "111.10", "low": "109.35", "close": "111.00", "average": "110.6899", "volume": "805750", "turnover": "89172057.56", "trades": "2484" }, { "date": "2024-05-21", "bid": "110.40", "ask": "110.55", "open": "110.80", "high": "111.70", "low": "110.10", "close": "110.20", "average": "110.5539", "volume": "784403", "turnover": "86691576.98", "trades": "2059" }, { "date": "2024-05-22", "bid": "110.20", "ask": "110.50", "open": "110.20", "high": "110.85", "low": "109.45", "close": "110.00", "average": "110.2307", "volume": "1367692", "turnover": "150774690.58", "trades": "2511" }, { "date": "2024-05-23", "bid": "113.40", "ask": "113.55", "open": "110.55", "high": "113.80", "low": "110.40", "close": "113.80", "average": "111.6152", "volume": "4522028", "turnover": "504941204.84", "trades": "3967" }, { "date": "2024-05-24", "bid": "115.10", "ask": "115.15", "open": "113.05", "high": "115.20", "low": "112.85", "close": "115.05", "average": "114.5086", "volume": "15324163", "turnover": "1733620649.72", "trades": "2848" }, { "date": "2024-05-27", "bid": "113.10", "ask": "113.25", "open": "115.05", "high": "115.15", "low": "112.50", "close": "112.95", "average": "113.3655", "volume": "925345", "turnover": "105108352.87", "trades": "2422" }, { "date": "2024-05-28", "bid": "112.50", "ask": "112.55", "open": "112.95", "high": "113.80", "low": "112.40", "close": "112.40", "average": "112.8348", "volume": "883525", "turnover": "99707880.46", "trades": "1943" }, { "date": "2024-05-29", "bid": "109.95", "ask": "110.00", "open": "112.10", "high": "112.10", "low": "109.40", "close": "109.80", "average": "110.1118", "volume": "1070320", "turnover": "117857459.95", "trades": "2667" }, { "date": "2024-05-30", "bid": "109.10", "ask": "109.20", "open": "109.50", "high": "110.25", "low": "108.55", "close": "109.15", "average": "109.2228", "volume": "955933", "turnover": "104421565.17", "trades": "2379" }, { "date": "2024-05-31", "bid": "110.90", "ask": "110.95", "open": "109.70", "high": "111.20", "low": "107.80", "close": "107.80", "average": "107.9225", "volume": "13291450", "turnover": "1434455361.06", "trades": "2934" }, { "date": "2024-06-03", "bid": "108.30", "ask": "108.35", "open": "109.25", "high": "109.60", "low": "107.45", "close": "108.10", "average": "108.1888", "volume": "2687575", "turnover": "290759645.6", "trades": "5024" }, { "date": "2024-06-04", "bid": "108.20", "ask": "108.25", "open": "108.10", "high": "108.35", "low": "107.20", "close": "108.20", "average": "108.0467", "volume": "1895915", "turnover": "204826214.78", "trades": "2897" }, { "date": "2024-06-05", "bid": "110.40", "ask": "110.45", "open": "108.90", "high": "111.45", "low": "108.65", "close": "110.30", "average": "110.1221", "volume": "1216600", "turnover": "133992165.92", "trades": "2719" }, { "date": "2024-06-07", "bid": "108.55", "ask": "108.60", "open": "110.35", "high": "110.95", "low": "107.60", "close": "108.65", "average": "108.8488", "volume": "1318058", "turnover": "143353385.69", "trades": "3017" }, { "date": "2024-06-10", "bid": "108.15", "ask": "108.25", "open": "108.10", "high": "109.15", "low": "107.30", "close": "108.25", "average": "108.2194", "volume": "676939", "turnover": "73255460.76", "trades": "1757" }, { "date": "2024-06-11", "bid": "105.90", "ask": "105.95", "open": "108.40", "high": "108.55", "low": "104.65", "close": "105.70", "average": "105.9717", "volume": "1631548", "turnover": "172894447.21", "trades": "4404" }, { "date": "2024-06-12", "bid": "107.65", "ask": "107.75", "open": "106.00", "high": "107.90", "low": "105.70", "close": "107.65", "average": "107.1881", "volume": "1254130", "turnover": "134417897.07", "trades": "2653" }, { "date": "2024-06-13", "bid": "105.90", "ask": "106.00", "open": "107.65", "high": "107.65", "low": "105.65", "close": "106.25", "average": "106.5042", "volume": "2402349", "turnover": "255860158.81", "trades": "2398" }, { "date": "2024-06-14", "bid": "104.00", "ask": "104.20", "open": "105.80", "high": "106.25", "low": "103.60", "close": "104.00", "average": "104.2218", "volume": "1454274", "turnover": "151609907.94", "trades": "3265" }, { "date": "2024-06-17", "bid": "104.15", "ask": "104.25", "open": "104.00", "high": "104.85", "low": "103.40", "close": "104.60", "average": "104.3621", "volume": "972103", "turnover": "101445894.98", "trades": "2148" }, { "date": "2024-06-18", "bid": "104.10", "ask": "104.20", "open": "105.00", "high": "105.60", "low": "103.85", "close": "104.45", "average": "104.3878", "volume": "1076560", "turnover": "112379420.35", "trades": "1979" }, { "date": "2024-06-19", "bid": "104.10", "ask": "104.15", "open": "104.50", "high": "105.10", "low": "103.55", "close": "104.55", "average": "104.4569", "volume": "1037332", "turnover": "108353365.39", "trades": "1808" }, { "date": "2024-06-20", "bid": "106.55", "ask": "106.80", "open": "104.60", "high": "106.80", "low": "104.60", "close": "106.65", "average": "106.3961", "volume": "1143470", "turnover": "121644806.4", "trades": "2072" }, { "date": "2024-06-24", "bid": "105.90", "ask": "106.00", "open": "105.90", "high": "106.65", "low": "104.95", "close": "105.85", "average": "105.8924", "volume": "954417", "turnover": "101149244.86", "trades": "2673" }, { "date": "2024-06-25", "bid": "104.00", "ask": "104.10", "open": "105.90", "high": "106.10", "low": "103.70", "close": "103.85", "average": "104.4866", "volume": "1232270", "turnover": "128759367.39", "trades": "2898" }, { "date": "2024-06-26", "bid": "104.55", "ask": "104.65", "open": "104.45", "high": "104.90", "low": "104.15", "close": "104.40", "average": "104.5099", "volume": "596346", "turnover": "62326421.05", "trades": "1728" }, { "date": "2024-06-27", "bid": "104.55", "ask": "104.65", "open": "104.40", "high": "105.20", "low": "103.95", "close": "104.50", "average": "104.5787", "volume": "487233", "turnover": "50956143.86", "trades": "1426" }, { "date": "2024-06-28", "bid": "104.90", "ask": "105.00", "open": "105.10", "high": "105.75", "low": "104.60", "close": "105.20", "average": "105.183", "volume": "855408", "turnover": "89964014.61", "trades": "1759" }, { "date": "2024-07-01", "bid": "105.60", "ask": "105.70", "open": "105.90", "high": "106.50", "low": "105.20", "close": "105.75", "average": "105.7665", "volume": "409482", "turnover": "43306820.63", "trades": "1702" }, { "date": "2024-07-02", "bid": "105.15", "ask": "105.20", "open": "105.40", "high": "105.65", "low": "103.75", "close": "105.05", "average": "104.8766", "volume": "603944", "turnover": "63325063.33", "trades": "2039" }, { "date": "2024-07-03", "bid": "106.35", "ask": "106.40", "open": "105.45", "high": "106.45", "low": "104.70", "close": "106.45", "average": "106.1279", "volume": "1072486", "turnover": "113824682.73", "trades": "1857" }, { "date": "2024-07-04", "bid": "105.85", "ask": "105.95", "open": "106.45", "high": "107.00", "low": "105.60", "close": "105.95", "average": "106.0558", "volume": "580601", "turnover": "61575219.84", "trades": "1729" }, { "date": "2024-07-05", "bid": "106.60", "ask": "106.65", "open": "106.25", "high": "107.80", "low": "106.25", "close": "106.40", "average": "106.669", "volume": "846103", "turnover": "90260643.83", "trades": "2377" }, { "date": "2024-07-08", "bid": "106.70", "ask": "106.85", "open": "106.35", "high": "107.30", "low": "106.15", "close": "106.65", "average": "106.7238", "volume": "666907", "turnover": "71204064.88", "trades": "1626" }, { "date": "2024-07-09", "bid": "104.30", "ask": "104.40", "open": "106.50", "high": "106.60", "low": "104.15", "close": "104.40", "average": "105.0556", "volume": "765627", "turnover": "80437867.58", "trades": "2279" }, { "date": "2024-07-10", "bid": "104.85", "ask": "104.95", "open": "104.25", "high": "105.40", "low": "104.25", "close": "105.00", "average": "104.8876", "volume": "537576", "turnover": "56384489", "trades": "1493" }, { "date": "2024-07-11", "bid": "106.30", "ask": "106.45", "open": "105.35", "high": "106.85", "low": "104.65", "close": "106.50", "average": "105.8992", "volume": "1330889", "turnover": "140993658.76", "trades": "2303" }, { "date": "2024-07-12", "bid": "108.40", "ask": "108.60", "open": "106.85", "high": "108.80", "low": "106.10", "close": "108.80", "average": "107.9384", "volume": "877861", "turnover": "94735064.26", "trades": "2132" }, { "date": "2024-07-15", "bid": "105.95", "ask": "106.05", "open": "108.20", "high": "108.50", "low": "105.95", "close": "106.25", "average": "106.6763", "volume": "800470", "turnover": "85370331.79", "trades": "2377" }, { "date": "2024-07-16", "bid": "106.80", "ask": "106.95", "open": "105.90", "high": "107.05", "low": "105.35", "close": "106.85", "average": "106.7017", "volume": "438181", "turnover": "46742846.38", "trades": "1623" }, { "date": "2024-07-17", "bid": "106.50", "ask": "106.55", "open": "106.55", "high": "107.15", "low": "105.40", "close": "106.60", "average": "106.2902", "volume": "593093", "turnover": "63031405.93", "trades": "1923" }, { "date": "2024-07-18", "bid": "108.45", "ask": "108.55", "open": "106.85", "high": "108.95", "low": "106.00", "close": "108.35", "average": "108.1241", "volume": "718413", "turnover": "77674752.66", "trades": "1970" }, { "date": "2024-07-19", "bid": "107.50", "ask": "107.60", "open": "108.15", "high": "108.30", "low": "106.90", "close": "107.45", "average": "107.458", "volume": "556054", "turnover": "59753873.81", "trades": "1397" }, { "date": "2024-07-22", "bid": "109.40", "ask": "109.45", "open": "107.65", "high": "109.45", "low": "107.65", "close": "109.00", "average": "109.0223", "volume": "1073116", "turnover": "116846607.88", "trades": "1819" }, { "date": "2024-07-23", "bid": "109.10", "ask": "109.20", "open": "109.20", "high": "109.70", "low": "108.80", "close": "108.85", "average": "109.0178", "volume": "393996", "turnover": "42952544.31", "trades": "1450" }, { "date": "2024-07-24", "bid": "108.60", "ask": "108.75", "open": "108.80", "high": "109.45", "low": "108.10", "close": "109.00", "average": "108.9973", "volume": "635582", "turnover": "69278267.98", "trades": "1651" }, { "date": "2024-07-25", "bid": "109.20", "ask": "109.25", "open": "108.20", "high": "109.35", "low": "107.15", "close": "109.25", "average": "108.8844", "volume": "768236", "turnover": "83647280.63", "trades": "2148" }, { "date": "2024-07-26", "bid": "109.65", "ask": "109.70", "open": "109.40", "high": "110.25", "low": "108.95", "close": "109.75", "average": "109.7123", "volume": "621702", "turnover": "68212859.16", "trades": "1779" }, { "date": "2024-07-29", "bid": "110.15", "ask": "110.25", "open": "110.00", "high": "111.30", "low": "110.00", "close": "110.15", "average": "110.3893", "volume": "691629", "turnover": "76355875.8", "trades": "2452" }, { "date": "2024-07-30", "bid": "115.25", "ask": "115.35", "open": "111.00", "high": "117.15", "low": "110.25", "close": "115.45", "average": "114.7161", "volume": "3048697", "turnover": "349752705.82", "trades": "8704" }, { "date": "2024-07-31", "bid": "115.25", "ask": "115.40", "open": "117.40", "high": "118.30", "low": "114.80", "close": "115.10", "average": "115.7641", "volume": "1586980", "turnover": "183723897.52", "trades": "4850" }, { "date": "2024-08-01", "bid": "115.80", "ask": "115.95", "open": "117.20", "high": "118.75", "low": "115.75", "close": "115.75", "average": "116.8107", "volume": "1188317", "turnover": "138824658.68", "trades": "4653" }, { "date": "2024-08-02", "bid": "114.15", "ask": "114.20", "open": "115.10", "high": "115.10", "low": "112.30", "close": "114.25", "average": "113.7094", "volume": "2462077", "turnover": "279904592.81", "trades": "5193" }, { "date": "2024-08-05", "bid": "110.50", "ask": "110.55", "open": "110.35", "high": "111.70", "low": "108.35", "close": "110.65", "average": "110.0616", "volume": "2042589", "turnover": "224761539.8", "trades": "6588" }, { "date": "2024-08-06", "bid": "110.05", "ask": "110.10", "open": "111.50", "high": "112.20", "low": "108.60", "close": "110.35", "average": "110.1409", "volume": "841631", "turnover": "92697688.38", "trades": "2907" }, { "date": "2024-08-07", "bid": "113.15", "ask": "113.30", "open": "110.85", "high": "113.65", "low": "110.75", "close": "113.15", "average": "112.8677", "volume": "684609", "turnover": "77269076.61", "trades": "2252" }, { "date": "2024-08-08", "bid": "112.30", "ask": "112.35", "open": "112.70", "high": "112.70", "low": "110.80", "close": "112.35", "average": "112.0228", "volume": "682649", "turnover": "76463526.81", "trades": "2315" }, { "date": "2024-08-09", "bid": "112.05", "ask": "112.10", "open": "112.70", "high": "112.80", "low": "111.50", "close": "112.05", "average": "112.1712", "volume": "515611", "turnover": "57840828.2", "trades": "1673" }, { "date": "2024-08-12", "bid": "112.15", "ask": "112.25", "open": "112.45", "high": "112.95", "low": "112.00", "close": "112.05", "average": "112.1961", "volume": "439062", "turnover": "49263712.53", "trades": "1478" }, { "date": "2024-08-13", "bid": "111.90", "ask": "112.05", "open": "112.75", "high": "112.75", "low": "111.00", "close": "112.10", "average": "111.9352", "volume": "583149", "turnover": "65262921.79", "trades": "1917" }, { "date": "2024-08-14", "bid": "112.90", "ask": "112.95", "open": "112.40", "high": "113.70", "low": "112.35", "close": "113.40", "average": "113.2846", "volume": "780809", "turnover": "88452182.4", "trades": "2153" }, { "date": "2024-08-15", "bid": "113.60", "ask": "113.65", "open": "113.70", "high": "114.45", "low": "113.05", "close": "113.70", "average": "113.7446", "volume": "681514", "turnover": "77542401.09", "trades": "2441" }, { "date": "2024-08-16", "bid": "113.10", "ask": "113.25", "open": "113.70", "high": "113.85", "low": "112.50", "close": "113.00", "average": "113.0776", "volume": "659236", "turnover": "74545724.98", "trades": "1957" }, { "date": "2024-08-19", "bid": "114.65", "ask": "114.80", "open": "113.10", "high": "114.95", "low": "113.00", "close": "114.70", "average": "114.3989", "volume": "550707", "turnover": "62517382.72", "trades": "1873" }, { "date": "2024-08-20", "bid": "113.45", "ask": "113.60", "open": "114.70", "high": "115.30", "low": "113.20", "close": "113.55", "average": "113.6443", "volume": "1079808", "turnover": "122726974.57", "trades": "1474" }, { "date": "2024-08-21", "bid": "114.90", "ask": "115.00", "open": "113.55", "high": "115.50", "low": "113.30", "close": "114.85", "average": "114.8792", "volume": "696240", "turnover": "79987525.67", "trades": "1999" }, { "date": "2024-08-22", "bid": "116.50", "ask": "116.60", "open": "114.75", "high": "117.20", "low": "114.60", "close": "116.80", "average": "116.7144", "volume": "761249", "turnover": "88848402.92", "trades": "2993" }, { "date": "2024-08-23", "bid": "117.55", "ask": "117.70", "open": "116.80", "high": "118.10", "low": "116.80", "close": "117.45", "average": "117.3763", "volume": "929158", "turnover": "109065568.11", "trades": "2771" }, { "date": "2024-08-26", "bid": "117.80", "ask": "118.00", "open": "117.45", "high": "118.60", "low": "117.25", "close": "118.15", "average": "118.1219", "volume": "775989", "turnover": "91672111.24", "trades": "1951" }, { "date": "2024-08-27", "bid": "118.80", "ask": "118.85", "open": "118.05", "high": "119.35", "low": "117.90", "close": "119.00", "average": "118.9363", "volume": "710263", "turnover": "84477325.01", "trades": "1984" }, { "date": "2024-08-28", "bid": "119.95", "ask": "120.05", "open": "119.10", "high": "120.55", "low": "119.10", "close": "120.10", "average": "119.8903", "volume": "1108867", "turnover": "132909903.05", "trades": "2758" }, { "date": "2024-08-29", "bid": "120.45", "ask": "120.50", "open": "120.00", "high": "120.75", "low": "119.60", "close": "120.55", "average": "120.4131", "volume": "773315", "turnover": "93113889.82", "trades": "2391" }, { "date": "2024-08-30", "bid": "119.70", "ask": "119.75", "open": "120.40", "high": "120.75", "low": "119.75", "close": "120.00", "average": "120.0388", "volume": "1185934", "turnover": "142362379.52", "trades": "2822" }, { "date": "2024-09-02", "bid": "119.80", "ask": "119.90", "open": "119.95", "high": "120.25", "low": "119.10", "close": "119.85", "average": "119.7562", "volume": "590613", "turnover": "70729170.28", "trades": "2092" }, { "date": "2024-09-03", "bid": "119.35", "ask": "119.45", "open": "119.70", "high": "120.10", "low": "118.80", "close": "119.20", "average": "119.4306", "volume": "761064", "turnover": "90893608.57", "trades": "2289" }, { "date": "2024-09-04", "bid": "119.90", "ask": "120.00", "open": "117.65", "high": "120.55", "low": "117.60", "close": "119.95", "average": "119.7652", "volume": "1651041", "turnover": "197733223.71", "trades": "3317" }, { "date": "2024-09-05", "bid": "119.95", "ask": "120.00", "open": "119.75", "high": "120.80", "low": "119.75", "close": "119.95", "average": "120.1426", "volume": "591614", "turnover": "71078920.43", "trades": "2210" }, { "date": "2024-09-06", "bid": "119.55", "ask": "119.70", "open": "119.70", "high": "120.65", "low": "118.75", "close": "119.65", "average": "119.7586", "volume": "1139874", "turnover": "136508328.99", "trades": "2771" }, { "date": "2024-09-09", "bid": "121.00", "ask": "121.10", "open": "120.00", "high": "121.50", "low": "120.00", "close": "121.50", "average": "121.101", "volume": "567674", "turnover": "68744965.23", "trades": "2226" }, { "date": "2024-09-10", "bid": "121.60", "ask": "121.75", "open": "121.50", "high": "122.60", "low": "121.40", "close": "121.55", "average": "121.712", "volume": "627725", "turnover": "76396615.69", "trades": "2089" }, { "date": "2024-09-11", "bid": "121.75", "ask": "121.85", "open": "121.70", "high": "122.55", "low": "121.30", "close": "121.55", "average": "121.7634", "volume": "756081", "turnover": "92063427.1", "trades": "2283" }, { "date": "2024-09-12", "bid": "123.50", "ask": "123.55", "open": "122.45", "high": "123.65", "low": "122.30", "close": "123.50", "average": "123.3412", "volume": "1212238", "turnover": "149516062.6", "trades": "2190" }, { "date": "2024-09-13", "bid": "120.85", "ask": "121.00", "open": "121.20", "high": "123.15", "low": "119.35", "close": "120.95", "average": "120.9959", "volume": "1274148", "turnover": "154221021.13", "trades": "4272" }, { "date": "2024-09-16", "bid": "120.85", "ask": "120.90", "open": "120.75", "high": "121.25", "low": "119.90", "close": "120.95", "average": "120.91", "volume": "361657", "turnover": "43728685.68", "trades": "1729" }, { "date": "2024-09-17", "bid": "123.85", "ask": "123.90", "open": "121.00", "high": "124.30", "low": "121.00", "close": "124.25", "average": "123.7752", "volume": "1728491", "turnover": "213834959", "trades": "4311" }, { "date": "2024-09-18", "bid": "126.55", "ask": "126.65", "open": "124.25", "high": "126.85", "low": "123.65", "close": "126.85", "average": "126.1186", "volume": "2051766", "turnover": "258726121.83", "trades": "5032" }, { "date": "2024-09-19", "bid": "127.00", "ask": "127.20", "open": "127.35", "high": "128.05", "low": "126.05", "close": "127.15", "average": "127.1725", "volume": "1303508", "turnover": "165778226.9", "trades": "3031" }, { "date": "2024-09-20", "bid": "129.35", "ask": "129.40", "open": "129.10", "high": "131.90", "low": "128.90", "close": "129.75", "average": "130.0665", "volume": "3627811", "turnover": "471932508.69", "trades": "6052" }, { "date": "2024-09-23", "bid": "130.65", "ask": "130.75", "open": "129.75", "high": "131.35", "low": "129.20", "close": "130.90", "average": "130.7166", "volume": "1151023", "turnover": "143824300.07", "trades": "3498" }, { "date": "2024-09-24", "bid": "131.15", "ask": "131.25", "open": "131.90", "high": "132.35", "low": "130.70", "close": "131.15", "average": "131.1564", "volume": "2263653", "turnover": "297232229.97", "trades": "5679" }, { "date": "2024-09-25", "bid": "133.15", "ask": "133.40", "open": "131.15", "high": "133.60", "low": "131.15", "close": "133.55", "average": "133.0403", "volume": "1282817", "turnover": "170638129.06", "trades": "3505" }, { "date": "2024-09-26", "bid": "129.95", "ask": "130.05", "open": "134.00", "high": "134.85", "low": "129.80", "close": "130.55", "average": "131.8851", "volume": "1680209", "turnover": "221667889.8", "trades": "5573" }, { "date": "2024-09-27", "bid": "128.80", "ask": "128.90", "open": "130.20", "high": "131.15", "low": "128.45", "close": "129.20", "average": "129.3073", "volume": "1679585", "turnover": "217195941.84", "trades": "3592" }, { "date": "2024-09-30", "bid": "129.10", "ask": "129.25", "open": "129.00", "high": "130.35", "low": "128.80", "close": "128.90", "average": "129.1098", "volume": "1096184", "turnover": "141550827.56", "trades": "2777" }, { "date": "2024-10-01", "bid": "129.10", "ask": "129.25", "open": "128.90", "high": "130.85", "low": "128.15", "close": "129.00", "average": "129.5226", "volume": "1074190", "turnover": "139136606.86", "trades": "3800" }, { "date": "2024-10-02", "bid": "128.25", "ask": "128.40", "open": "129.40", "high": "129.85", "low": "127.80", "close": "128.15", "average": "128.2595", "volume": "1129289", "turnover": "144842770.8", "trades": "3572" }, { "date": "2024-10-03", "bid": "127.40", "ask": "127.45", "open": "128.00", "high": "128.55", "low": "127.20", "close": "127.75", "average": "127.8268", "volume": "655155", "turnover": "83752034.14", "trades": "2166" }, { "date": "2024-10-04", "bid": "125.75", "ask": "125.90", "open": "127.00", "high": "127.90", "low": "125.10", "close": "126.00", "average": "126.1172", "volume": "1253079", "turnover": "158046400.77", "trades": "4423" }, { "date": "2024-10-07", "bid": "125.85", "ask": "125.95", "open": "126.15", "high": "126.90", "low": "125.20", "close": "126.00", "average": "125.9448", "volume": "473621", "turnover": "59649585.58", "trades": "1843" }, { "date": "2024-10-08", "bid": "127.10", "ask": "127.20", "open": "125.50", "high": "127.50", "low": "125.30", "close": "127.10", "average": "126.957", "volume": "482147", "turnover": "61211032.97", "trades": "1972" }, { "date": "2024-10-09", "bid": "128.45", "ask": "128.50", "open": "127.10", "high": "128.50", "low": "126.90", "close": "128.40", "average": "128.0046", "volume": "540475", "turnover": "69181090.43", "trades": "2071" }, { "date": "2024-10-10", "bid": "128.05", "ask": "128.15", "open": "128.20", "high": "128.35", "low": "127.20", "close": "128.10", "average": "127.9777", "volume": "553963", "turnover": "70889711.37", "trades": "2171" }, { "date": "2024-10-11", "bid": "128.45", "ask": "128.55", "open": "128.10", "high": "128.75", "low": "127.80", "close": "128.45", "average": "128.3985", "volume": "489434", "turnover": "62839221.75", "trades": "1920" }, { "date": "2024-10-14", "bid": "129.70", "ask": "129.85", "open": "128.45", "high": "129.85", "low": "127.95", "close": "129.70", "average": "129.3481", "volume": "694661", "turnover": "89834506.29", "trades": "2630" }, { "date": "2024-10-15", "bid": "130.05", "ask": "130.10", "open": "129.95", "high": "131.05", "low": "129.60", "close": "129.95", "average": "130.1313", "volume": "701361", "turnover": "91278552.2", "trades": "2753" }, { "date": "2024-10-16", "bid": "130.90", "ask": "130.95", "open": "129.95", "high": "131.05", "low": "129.80", "close": "130.80", "average": "130.5831", "volume": "549700", "turnover": "71777724.66", "trades": "1962" }, { "date": "2024-10-17", "bid": "130.50", "ask": "130.60", "open": "130.65", "high": "131.05", "low": "129.35", "close": "130.35", "average": "130.3655", "volume": "605196", "turnover": "78897826.06", "trades": "2600" }, { "date": "2024-10-18", "bid": "131.10", "ask": "131.20", "open": "130.00", "high": "131.30", "low": "129.80", "close": "131.10", "average": "130.6704", "volume": "583653", "turnover": "76265277.4", "trades": "2038" }, { "date": "2024-10-21", "bid": "130.60", "ask": "130.70", "open": "130.95", "high": "132.05", "low": "130.45", "close": "131.05", "average": "131.0627", "volume": "1070336", "turnover": "137562594.51", "trades": "2591" }, { "date": "2024-10-22", "bid": "130.45", "ask": "130.55", "open": "130.70", "high": "131.05", "low": "128.40", "close": "130.60", "average": "130.133", "volume": "766587", "turnover": "99768453.06", "trades": "2725" }, { "date": "2024-10-23", "bid": "130.30", "ask": "130.40", "open": "130.45", "high": "131.00", "low": "129.75", "close": "130.35", "average": "130.373", "volume": "567699", "turnover": "74016795.81", "trades": "1972" }, { "date": "2024-10-24", "bid": "129.15", "ask": "129.25", "open": "130.35", "high": "130.85", "low": "128.60", "close": "128.60", "average": "129.2214", "volume": "671700", "turnover": "86806136.78", "trades": "2105" }, { "date": "2024-10-25", "bid": "128.65", "ask": "128.75", "open": "128.20", "high": "129.25", "low": "126.60", "close": "128.90", "average": "128.5699", "volume": "697169", "turnover": "89607251.53", "trades": "3391" }, { "date": "2024-10-28", "bid": "129.50", "ask": "129.60", "open": "129.35", "high": "130.55", "low": "128.85", "close": "129.35", "average": "129.558", "volume": "1125048", "turnover": "145777037.22", "trades": "3577" }, { "date": "2024-10-29", "bid": "127.50", "ask": "127.65", "open": "129.85", "high": "129.95", "low": "127.20", "close": "127.20", "average": "127.7701", "volume": "639212", "turnover": "81689606.36", "trades": "2529" }, { "date": "2024-10-30", "bid": "124.50", "ask": "124.55", "open": "127.00", "high": "127.00", "low": "123.70", "close": "124.65", "average": "124.9043", "volume": "2084263", "turnover": "260332522.29", "trades": "7242" }, { "date": "2024-10-31", "bid": "124.65", "ask": "124.75", "open": "124.00", "high": "125.95", "low": "123.85", "close": "125.00", "average": "124.9986", "volume": "955415", "turnover": "119440612.47", "trades": "2558" }, { "date": "2024-11-01", "bid": "125.45", "ask": "125.65", "open": "125.35", "high": "126.10", "low": "125.05", "close": "125.20", "average": "125.3038", "volume": "249233", "turnover": "31230009.7", "trades": "1111" }, { "date": "2024-11-04", "bid": "126.75", "ask": "126.85", "open": "125.20", "high": "127.00", "low": "125.20", "close": "127.00", "average": "126.6499", "volume": "468731", "turnover": "59355864.42", "trades": "2368" }, { "date": "2024-11-05", "bid": "127.20", "ask": "127.25", "open": "127.00", "high": "128.40", "low": "126.60", "close": "127.55", "average": "127.5755", "volume": "1090814", "turnover": "139207847.53", "trades": "4029" }, { "date": "2024-11-06", "bid": "140.95", "ask": "141.00", "open": "135.45", "high": "143.20", "low": "134.80", "close": "140.80", "average": "139.8372", "volume": "4996058", "turnover": "698533991.72", "trades": "20296" }, { "date": "2024-11-07", "bid": "140.85", "ask": "141.00", "open": "141.95", "high": "143.30", "low": "137.55", "close": "141.35", "average": "141.0738", "volume": "2093613", "turnover": "295357993.69", "trades": "8037" }, { "date": "2024-11-08", "bid": "141.90", "ask": "142.00", "open": "141.65", "high": "142.25", "low": "140.60", "close": "141.75", "average": "141.5502", "volume": "1318472", "turnover": "186625807.72", "trades": "4502" }, { "date": "2024-11-11", "bid": "142.60", "ask": "142.80", "open": "142.50", "high": "144.15", "low": "142.20", "close": "142.90", "average": "142.9616", "volume": "1221730", "turnover": "174672310.29", "trades": "3906" }, { "date": "2024-11-12", "bid": "137.65", "ask": "138.00", "open": "142.00", "high": "142.00", "low": "137.65", "close": "138.25", "average": "139.1693", "volume": "1606190", "turnover": "223586622.41", "trades": "4616" }, { "date": "2024-11-13", "bid": "137.00", "ask": "137.30", "open": "138.65", "high": "139.15", "low": "136.50", "close": "137.65", "average": "137.5549", "volume": "832875", "turnover": "114569922.77", "trades": "3252" }, { "date": "2024-11-14", "bid": "137.75", "ask": "137.85", "open": "137.65", "high": "140.55", "low": "136.90", "close": "138.00", "average": "137.9072", "volume": "1944009", "turnover": "260665544.64", "trades": "4050" }, { "date": "2024-11-15", "bid": "134.80", "ask": "134.85", "open": "134.90", "high": "136.35", "low": "134.65", "close": "134.65", "average": "134.9777", "volume": "1059655", "turnover": "143048906.88", "trades": "3030" }, { "date": "2024-11-18", "bid": "133.70", "ask": "133.75", "open": "134.85", "high": "135.15", "low": "132.95", "close": "134.15", "average": "133.9658", "volume": "564609", "turnover": "75636662.94", "trades": "2452" }, { "date": "2024-11-19", "bid": "132.55", "ask": "132.70", "open": "134.15", "high": "134.80", "low": "130.90", "close": "132.80", "average": "132.3854", "volume": "1026657", "turnover": "135897001.8", "trades": "4021" }, { "date": "2024-11-20", "bid": "132.20", "ask": "132.35", "open": "133.20", "high": "133.70", "low": "132.10", "close": "132.10", "average": "132.4167", "volume": "731567", "turnover": "96879911.44", "trades": "2717" }, { "date": "2024-11-21", "bid": "132.10", "ask": "132.25", "open": "132.40", "high": "132.70", "low": "131.05", "close": "132.10", "average": "131.976", "volume": "763384", "turnover": "100747506.04", "trades": "3433" }, { "date": "2024-11-22", "bid": "134.70", "ask": "134.80", "open": "133.00", "high": "135.25", "low": "133.00", "close": "135.05", "average": "134.5648", "volume": "1434971", "turnover": "193167466.65", "trades": "4485" }, { "date": "2024-11-25", "bid": "135.35", "ask": "135.40", "open": "135.75", "high": "136.45", "low": "134.70", "close": "135.60", "average": "135.5765", "volume": "1568806", "turnover": "212692911.48", "trades": "3686" }, { "date": "2024-11-26", "bid": "134.85", "ask": "134.95", "open": "135.40", "high": "135.95", "low": "133.80", "close": "135.05", "average": "135.001", "volume": "1074934", "turnover": "145100763.97", "trades": "2623" }, { "date": "2024-11-27", "bid": "136.05", "ask": "136.15", "open": "134.80", "high": "136.35", "low": "134.00", "close": "136.20", "average": "135.9317", "volume": "813873", "turnover": "110627154.97", "trades": "2850" }, { "date": "2024-11-28", "bid": "136.00", "ask": "136.15", "open": "136.90", "high": "137.60", "low": "135.65", "close": "135.65", "average": "136.0922", "volume": "504820", "turnover": "68725344.7", "trades": "1881" }, { "date": "2024-11-29", "bid": "135.95", "ask": "136.05", "open": "135.50", "high": "137.95", "low": "134.85", "close": "137.95", "average": "137.8546", "volume": "9307825", "turnover": "1283025692.76", "trades": "3245" }, { "date": "2024-12-02", "bid": "137.00", "ask": "137.05", "open": "136.80", "high": "137.50", "low": "135.75", "close": "137.05", "average": "136.9079", "volume": "1396294", "turnover": "191158115.91", "trades": "3249" }, { "date": "2024-12-03", "bid": "138.95", "ask": "139.00", "open": "136.45", "high": "139.00", "low": "136.45", "close": "138.85", "average": "138.5233", "volume": "890653", "turnover": "123377308.7", "trades": "2382" }, { "date": "2024-12-04", "bid": "140.70", "ask": "141.10", "open": "139.00", "high": "141.45", "low": "138.90", "close": "141.00", "average": "140.5634", "volume": "1500067", "turnover": "210887403.65", "trades": "3967" }, { "date": "2024-12-05", "bid": "141.05", "ask": "141.10", "open": "141.00", "high": "141.60", "low": "140.35", "close": "140.80", "average": "140.839", "volume": "854362", "turnover": "120326916.39", "trades": "2480" }, { "date": "2024-12-06", "bid": "141.10", "ask": "141.15", "open": "140.80", "high": "141.60", "low": "140.10", "close": "141.60", "average": "141.4137", "volume": "630396", "turnover": "89144751.22", "trades": "1424" }, { "date": "2024-12-09", "bid": "139.85", "ask": "139.90", "open": "141.70", "high": "141.90", "low": "139.65", "close": "139.85", "average": "140.3848", "volume": "843983", "turnover": "118502130.12", "trades": "2867" }, { "date": "2024-12-10", "bid": "140.65", "ask": "140.70", "open": "139.15", "high": "142.10", "low": "138.35", "close": "140.45", "average": "140.5135", "volume": "1194019", "turnover": "167813053.51", "trades": "2950" }, { "date": "2024-12-11", "bid": "138.50", "ask": "138.60", "open": "140.25", "high": "140.50", "low": "138.15", "close": "138.15", "average": "138.7729", "volume": "927919", "turnover": "128756167.58", "trades": "2392" }, { "date": "2024-12-12", "bid": "137.60", "ask": "137.75", "open": "138.45", "high": "139.20", "low": "137.20", "close": "137.50", "average": "137.564", "volume": "1009207", "turnover": "138830745.77", "trades": "2239" }, { "date": "2024-12-13", "bid": "137.80", "ask": "137.90", "open": "137.45", "high": "138.65", "low": "137.45", "close": "137.85", "average": "137.9303", "volume": "654709", "turnover": "90307396.33", "trades": "1777" }, { "date": "2024-12-16", "bid": "137.55", "ask": "137.65", "open": "137.90", "high": "138.40", "low": "137.15", "close": "137.65", "average": "137.6996", "volume": "742146", "turnover": "102194889.16", "trades": "1997" }, { "date": "2024-12-17", "bid": "137.25", "ask": "137.35", "open": "136.95", "high": "137.50", "low": "136.15", "close": "137.25", "average": "137.1244", "volume": "714352", "turnover": "97953062.56", "trades": "1928" }, { "date": "2024-12-18", "bid": "137.90", "ask": "138.05", "open": "137.30", "high": "138.85", "low": "137.30", "close": "137.95", "average": "138.033", "volume": "769824", "turnover": "106261727.14", "trades": "2294" }, { "date": "2024-12-19", "bid": "137.20", "ask": "137.35", "open": "136.10", "high": "138.30", "low": "136.10", "close": "137.15", "average": "137.3623", "volume": "1079626", "turnover": "148340317.22", "trades": "2804" }, { "date": "2024-12-20", "bid": "137.35", "ask": "137.45", "open": "136.50", "high": "137.55", "low": "134.95", "close": "137.50", "average": "137.2234", "volume": "1669220", "turnover": "229048877.15", "trades": "3768" }, { "date": "2024-12-23", "bid": "137.55", "ask": "137.65", "open": "137.45", "high": "138.10", "low": "136.45", "close": "137.90", "average": "137.6726", "volume": "467066", "turnover": "64299925.38", "trades": "2522" }, { "date": "2024-12-27", "bid": "137.30", "ask": "137.40", "open": "137.90", "high": "138.50", "low": "137.20", "close": "137.85", "average": "137.9102", "volume": "356895", "turnover": "49219661.65", "trades": "1643" }, { "date": "2024-12-30", "bid": "136.45", "ask": "136.55", "open": "137.40", "high": "137.50", "low": "136.15", "close": "136.90", "average": "136.7666", "volume": "474453", "turnover": "64888958.68", "trades": "1818" }, { "date": "2025-01-02", "bid": "136.10", "ask": "136.20", "open": "137.30", "high": "138.20", "low": "135.85", "close": "136.35", "average": "136.4518", "volume": "938837", "turnover": "128106017.9", "trades": "2814" }, { "date": "2025-01-03", "bid": "135.65", "ask": "135.80", "open": "136.35", "high": "136.95", "low": "135.50", "close": "135.90", "average": "136.013", "volume": "697710", "turnover": "94897386.11", "trades": "2001" }, { "date": "2025-01-07", "bid": "134.30", "ask": "134.40", "open": "137.20", "high": "137.25", "low": "134.15", "close": "134.30", "average": "134.7184", "volume": "840106", "turnover": "113180420.53", "trades": "2665" }, { "date": "2025-01-08", "bid": "134.40", "ask": "134.50", "open": "134.30", "high": "135.50", "low": "133.70", "close": "134.40", "average": "134.3966", "volume": "861318", "turnover": "115759885.04", "trades": "2648" }, { "date": "2025-01-09", "bid": "133.75", "ask": "133.85", "open": "134.00", "high": "134.55", "low": "132.60", "close": "133.75", "average": "133.7084", "volume": "748222", "turnover": "100047155.62", "trades": "3010" }, { "date": "2025-01-10", "bid": "133.75", "ask": "133.80", "open": "133.85", "high": "134.95", "low": "133.35", "close": "133.60", "average": "133.8175", "volume": "575676", "turnover": "77035674.45", "trades": "1784" }, { "date": "2025-01-13", "bid": "134.80", "ask": "134.95", "open": "133.60", "high": "135.20", "low": "132.90", "close": "134.65", "average": "134.4975", "volume": "723711", "turnover": "97355590.8", "trades": "2250" }, { "date": "2025-01-14", "bid": "133.45", "ask": "133.55", "open": "134.80", "high": "135.75", "low": "132.75", "close": "133.40", "average": "133.5407", "volume": "729407", "turnover": "97405505.25", "trades": "2494" }, { "date": "2025-01-15", "bid": "135.45", "ask": "135.60", "open": "133.85", "high": "135.70", "low": "133.60", "close": "135.70", "average": "134.9126", "volume": "618757", "turnover": "83478161.2", "trades": "2163" }, { "date": "2025-01-16", "bid": "135.85", "ask": "135.90", "open": "135.95", "high": "136.50", "low": "135.30", "close": "135.80", "average": "135.8365", "volume": "553792", "turnover": "75225169.25", "trades": "1852" }, { "date": "2025-01-17", "bid": "136.50", "ask": "136.65", "open": "136.00", "high": "137.40", "low": "136.00", "close": "136.70", "average": "136.7595", "volume": "1199030", "turnover": "163978710.1", "trades": "2457" }, { "date": "2025-01-20", "bid": "138.10", "ask": "138.25", "open": "136.70", "high": "138.25", "low": "136.30", "close": "137.75", "average": "137.6834", "volume": "871229", "turnover": "119953604.1", "trades": "1934" }, { "date": "2025-01-21", "bid": "137.25", "ask": "137.35", "open": "137.75", "high": "138.15", "low": "136.85", "close": "137.40", "average": "137.3825", "volume": "561750", "turnover": "77175175.05", "trades": "1689" }, { "date": "2025-01-22", "bid": "136.90", "ask": "137.00", "open": "138.40", "high": "138.50", "low": "136.80", "close": "137.10", "average": "137.4319", "volume": "554974", "turnover": "76271757.56", "trades": "2010" }, { "date": "2025-01-23", "bid": "138.10", "ask": "138.20", "open": "136.95", "high": "138.35", "low": "136.60", "close": "138.35", "average": "137.7975", "volume": "816097", "turnover": "112451094.25", "trades": "1744" }, { "date": "2025-01-24", "bid": "137.95", "ask": "138.00", "open": "138.35", "high": "138.90", "low": "137.75", "close": "137.90", "average": "138.1279", "volume": "526576", "turnover": "72735066.56", "trades": "2216" }, { "date": "2025-01-27", "bid": "139.45", "ask": "139.65", "open": "137.20", "high": "140.05", "low": "136.90", "close": "139.75", "average": "139.1715", "volume": "735395", "turnover": "102345357.95", "trades": "2953" }, { "date": "2025-01-28", "bid": "138.60", "ask": "138.70", "open": "139.40", "high": "140.15", "low": "138.25", "close": "138.45", "average": "138.77", "volume": "877225", "turnover": "121733709.7", "trades": "2216" }, { "date": "2025-01-29", "bid": "139.05", "ask": "139.15", "open": "138.70", "high": "139.50", "low": "138.20", "close": "139.10", "average": "138.9773", "volume": "848275", "turnover": "117924371.05", "trades": "2253" }, { "date": "2025-01-30", "bid": "141.50", "ask": "141.55", "open": "139.45", "high": "141.90", "low": "139.35", "close": "141.90", "average": "141.0721", "volume": "919762", "turnover": "129751862.5", "trades": "2412" }, { "date": "2025-01-31", "bid": "141.15", "ask": "141.30", "open": "141.90", "high": "141.90", "low": "140.90", "close": "141.45", "average": "141.4271", "volume": "787838", "turnover": "111421702.05", "trades": "2149" }, { "date": "2025-02-03", "bid": "140.00", "ask": "140.25", "open": "138.95", "high": "140.50", "low": "137.35", "close": "140.25", "average": "139.5326", "volume": "1134815", "turnover": "158342691.61", "trades": "3326" }, { "date": "2025-02-04", "bid": "140.90", "ask": "141.00", "open": "140.20", "high": "141.20", "low": "139.30", "close": "141.10", "average": "140.8456", "volume": "865078", "turnover": "121841623.4", "trades": "2722" }, { "date": "2025-02-05", "bid": "142.65", "ask": "142.75", "open": "141.20", "high": "144.20", "low": "140.90", "close": "143.00", "average": "142.9282", "volume": "1672455", "turnover": "239038852.33", "trades": "4283" }, { "date": "2025-02-06", "bid": "154.95", "ask": "155.05", "open": "145.15", "high": "156.60", "low": "142.85", "close": "155.45", "average": "152.0069", "volume": "4745367", "turnover": "722010626.4", "trades": "11634" }, { "date": "2025-02-07", "bid": "155.35", "ask": "155.40", "open": "152.60", "high": "156.40", "low": "151.25", "close": "156.00", "average": "154.3275", "volume": "2524007", "turnover": "389584530.85", "trades": "5664" }, { "date": "2025-02-10", "bid": "157.30", "ask": "157.50", "open": "156.35", "high": "157.80", "low": "155.05", "close": "157.20", "average": "156.8953", "volume": "994539", "turnover": "156040004.72", "trades": "3454" }, { "date": "2025-02-11", "bid": "156.55", "ask": "156.65", "open": "157.50", "high": "157.90", "low": "156.00", "close": "156.70", "average": "157.1408", "volume": "977038", "turnover": "153531260.75", "trades": "2660" }, { "date": "2025-02-12", "bid": "158.65", "ask": "158.75", "open": "157.10", "high": "159.25", "low": "156.20", "close": "158.65", "average": "158.3016", "volume": "1112576", "turnover": "176123557.41", "trades": "2228" }, { "date": "2025-02-13", "bid": "157.00", "ask": "157.05", "open": "159.80", "high": "159.80", "low": "156.65", "close": "157.65", "average": "157.4664", "volume": "1060891", "turnover": "167054727.88", "trades": "3070" }, { "date": "2025-02-14", "bid": "157.00", "ask": "157.10", "open": "157.65", "high": "157.95", "low": "156.90", "close": "157.75", "average": "157.5389", "volume": "1165263", "turnover": "183573869.3", "trades": "3198" }, { "date": "2025-02-17", "bid": "156.45", "ask": "156.55", "open": "157.60", "high": "157.95", "low": "156.40", "close": "156.80", "average": "156.8961", "volume": "597666", "turnover": "93771468.08", "trades": "2136" }, { "date": "2025-02-18", "bid": "156.85", "ask": "157.00", "open": "156.55", "high": "157.30", "low": "156.15", "close": "157.15", "average": "156.9735", "volume": "841191", "turnover": "132042960.2", "trades": "2652" }, { "date": "2025-02-19", "bid": "155.75", "ask": "155.85", "open": "156.85", "high": "157.35", "low": "155.55", "close": "156.15", "average": "156.2343", "volume": "892168", "turnover": "139375850.18", "trades": "2662" }, { "date": "2025-02-20", "bid": "157.15", "ask": "157.25", "open": "156.60", "high": "157.50", "low": "156.55", "close": "157.15", "average": "157.1061", "volume": "859584", "turnover": "135045527.62", "trades": "2690" }, { "date": "2025-02-21", "bid": "154.15", "ask": "154.30", "open": "157.15", "high": "157.30", "low": "153.95", "close": "154.20", "average": "154.6902", "volume": "1065514", "turnover": "164826892.1", "trades": "3475" }, { "date": "2025-02-24", "bid": "154.70", "ask": "154.90", "open": "154.70", "high": "155.95", "low": "153.85", "close": "154.45", "average": "154.7473", "volume": "648939", "turnover": "100361273.05", "trades": "2787" }, { "date": "2025-02-25", "bid": "154.25", "ask": "154.35", "open": "154.00", "high": "155.30", "low": "153.55", "close": "154.30", "average": "154.196", "volume": "625671", "turnover": "96475570.25", "trades": "2910" }, { "date": "2025-02-26", "bid": "156.10", "ask": "156.20", "open": "154.50", "high": "157.00", "low": "154.10", "close": "156.20", "average": "156.0842", "volume": "664772", "turnover": "103803178.25", "trades": "2127" }, { "date": "2025-02-27", "bid": "155.90", "ask": "156.10", "open": "155.70", "high": "156.80", "low": "154.85", "close": "156.30", "average": "156.1141", "volume": "609058", "turnover": "95081574.28", "trades": "2321" }, { "date": "2025-02-28", "bid": "155.35", "ask": "155.55", "open": "155.50", "high": "155.90", "low": "154.40", "close": "155.90", "average": "155.7149", "volume": "2121522", "turnover": "330274840.93", "trades": "3153" }, { "date": "2025-03-03", "bid": "156.10", "ask": "156.25", "open": "155.60", "high": "156.90", "low": "154.80", "close": "156.10", "average": "155.6775", "volume": "1194730", "turnover": "185998068.71", "trades": "2350" }, { "date": "2025-03-04", "bid": "151.55", "ask": "152.05", "open": "155.65", "high": "155.65", "low": "151.25", "close": "151.45", "average": "152.4804", "volume": "1812264", "turnover": "276939972.87", "trades": "4272" }, { "date": "2025-03-05", "bid": "149.60", "ask": "149.80", "open": "152.50", "high": "153.15", "low": "148.85", "close": "150.00", "average": "150.9812", "volume": "2328383", "turnover": "351521168.5", "trades": "6317" }, { "date": "2025-03-06", "bid": "146.65", "ask": "146.85", "open": "150.65", "high": "151.00", "low": "145.30", "close": "147.10", "average": "146.7038", "volume": "1923191", "turnover": "282134842.33", "trades": "5758" }, { "date": "2025-03-07", "bid": "148.30", "ask": "148.45", "open": "146.65", "high": "148.65", "low": "145.60", "close": "148.15", "average": "147.6403", "volume": "886371", "turnover": "130863684.33", "trades": "3606" }, { "date": "2025-03-10", "bid": "147.00", "ask": "147.05", "open": "148.15", "high": "149.90", "low": "146.45", "close": "146.85", "average": "147.4897", "volume": "1127126", "turnover": "166246491.59", "trades": "3097" }, { "date": "2025-03-11", "bid": "145.65", "ask": "145.75", "open": "146.85", "high": "147.70", "low": "145.50", "close": "145.50", "average": "146.1533", "volume": "1151302", "turnover": "168323757.55", "trades": "3535" }, { "date": "2025-03-12", "bid": "146.25", "ask": "146.40", "open": "146.10", "high": "146.95", "low": "144.80", "close": "146.45", "average": "146.2099", "volume": "947075", "turnover": "138468997.9", "trades": "2311" }, { "date": "2025-03-13", "bid": "147.60", "ask": "147.70", "open": "145.85", "high": "149.05", "low": "145.25", "close": "147.55", "average": "147.7786", "volume": "669018", "turnover": "98864029.26", "trades": "2774" }, { "date": "2025-03-14", "bid": "148.80", "ask": "148.90", "open": "147.75", "high": "149.75", "low": "147.75", "close": "149.20", "average": "149.0098", "volume": "896481", "turnover": "133583944.85", "trades": "3126" }, { "date": "2025-03-17", "bid": "149.10", "ask": "149.20", "open": "149.15", "high": "150.15", "low": "148.20", "close": "148.90", "average": "149.0406", "volume": "592944", "turnover": "88372739.45", "trades": "2283" }, { "date": "2025-03-18", "bid": "147.00", "ask": "147.15", "open": "149.50", "high": "150.25", "low": "146.20", "close": "147.20", "average": "147.4686", "volume": "793159", "turnover": "116967349.35", "trades": "2717" }, { "date": "2025-03-19", "bid": "146.90", "ask": "147.10", "open": "147.20", "high": "147.95", "low": "145.95", "close": "146.65", "average": "146.738", "volume": "986467", "turnover": "144738112.6", "trades": "2373" }, { "date": "2025-03-20", "bid": "144.45", "ask": "144.60", "open": "146.85", "high": "147.35", "low": "143.35", "close": "144.55", "average": "144.4848", "volume": "1127437", "turnover": "162896175.9", "trades": "4035" }, { "date": "2025-03-21", "bid": "144.95", "ask": "145.05", "open": "144.50", "high": "145.25", "low": "143.60", "close": "145.05", "average": "144.8161", "volume": "1621312", "turnover": "234772464.95", "trades": "3333" }, { "date": "2025-03-24", "bid": "145.40", "ask": "145.55", "open": "145.40", "high": "146.50", "low": "144.60", "close": "145.25", "average": "145.2597", "volume": "589699", "turnover": "85436589.28", "trades": "2030" }, { "date": "2025-03-25", "bid": "144.55", "ask": "144.60", "open": "145.25", "high": "145.25", "low": "142.25", "close": "144.95", "average": "144.4141", "volume": "998368", "turnover": "144179262.29", "trades": "3378" }, { "date": "2025-03-26", "bid": "145.05", "ask": "145.30", "open": "145.05", "high": "145.80", "low": "143.45", "close": "145.50", "average": "145.1488", "volume": "905732", "turnover": "131464003.22", "trades": "2549" }, { "date": "2025-03-27", "bid": "143.70", "ask": "143.75", "open": "144.90", "high": "145.35", "low": "142.90", "close": "143.35", "average": "143.54", "volume": "1150087", "turnover": "165086628.19", "trades": "2570" }, { "date": "2025-03-28", "bid": "141.80", "ask": "141.85", "open": "143.00", "high": "143.10", "low": "141.25", "close": "141.80", "average": "141.995", "volume": "471240", "turnover": "66914099.1", "trades": "2119" }, { "date": "2025-03-31", "bid": "142.20", "ask": "142.25", "open": "141.00", "high": "142.20", "low": "140.60", "close": "141.95", "average": "141.7128", "volume": "669466", "turnover": "94875075.05", "trades": "2415" }, { "date": "2025-04-01", "bid": "142.10", "ask": "142.30", "open": "142.65", "high": "143.80", "low": "141.50", "close": "142.05", "average": "142.2548", "volume": "701859", "turnover": "99843293.47", "trades": "2533" }, { "date": "2025-04-02", "bid": "141.20", "ask": "141.30", "open": "141.90", "high": "142.25", "low": "139.80", "close": "141.30", "average": "141.059", "volume": "666435", "turnover": "94013013.34", "trades": "2407" }, { "date": "2025-04-03", "bid": "140.00", "ask": "140.15", "open": "139.20", "high": "142.40", "low": "138.50", "close": "140.55", "average": "140.2906", "volume": "1064948", "turnover": "149415504.08", "trades": "3753" }, { "date": "2025-04-04", "bid": "135.35", "ask": "135.45", "open": "139.80", "high": "140.80", "low": "132.75", "close": "135.35", "average": "136.128", "volume": "1212092", "turnover": "165001386.9", "trades": "6200" }, { "date": "2025-04-07", "bid": "129.50", "ask": "129.65", "open": "127.40", "high": "135.40", "low": "125.85", "close": "129.65", "average": "129.3582", "volume": "1495733", "turnover": "193501102.44", "trades": "7827" }, { "date": "2025-04-08", "bid": "133.00", "ask": "133.30", "open": "133.05", "high": "134.90", "low": "130.70", "close": "133.30", "average": "132.9018", "volume": "1386665", "turnover": "184397526.56", "trades": "5250" }, { "date": "2025-04-09", "bid": "131.85", "ask": "131.95", "open": "130.00", "high": "133.25", "low": "129.10", "close": "132.30", "average": "131.8299", "volume": "2231221", "turnover": "293705109.5", "trades": "5457" }, { "date": "2025-04-10", "bid": "137.95", "ask": "138.15", "open": "142.00", "high": "142.00", "low": "136.75", "close": "137.95", "average": "138.1091", "volume": "1438568", "turnover": "198677272.24", "trades": "5533" }, { "date": "2025-04-11", "bid": "136.40", "ask": "136.60", "open": "138.30", "high": "139.15", "low": "135.55", "close": "136.40", "average": "136.6232", "volume": "725556", "turnover": "99161925.16", "trades": "3171" }, { "date": "2025-04-14", "bid": "141.15", "ask": "141.35", "open": "139.00", "high": "141.40", "low": "138.05", "close": "141.20", "average": "140.7076", "volume": "893021", "turnover": "125655211.85", "trades": "2772" }, { "date": "2025-04-15", "bid": "145.00", "ask": "145.10", "open": "141.50", "high": "145.35", "low": "141.45", "close": "145.35", "average": "144.5617", "volume": "664195", "turnover": "96016299.38", "trades": "2773" }, { "date": "2025-04-16", "bid": "144.80", "ask": "145.00", "open": "144.85", "high": "145.50", "low": "143.60", "close": "144.60", "average": "144.534", "volume": "584504", "turnover": "84479064.55", "trades": "2324" }, { "date": "2025-04-17", "bid": "143.10", "ask": "143.45", "open": "144.75", "high": "145.40", "low": "142.60", "close": "143.50", "average": "143.4237", "volume": "303971", "turnover": "43596621.25", "trades": "1686" }, { "date": "2025-04-22", "bid": "144.50", "ask": "144.60", "open": "143.15", "high": "144.70", "low": "141.55", "close": "144.35", "average": "144.0087", "volume": "413545", "turnover": "59554012.08", "trades": "1959" }, { "date": "2025-04-23", "bid": "145.50", "ask": "145.70", "open": "145.55", "high": "147.30", "low": "144.45", "close": "145.55", "average": "145.6993", "volume": "877412", "turnover": "127836076.75", "trades": "2699" }, { "date": "2025-04-24", "bid": "147.40", "ask": "147.55", "open": "145.75", "high": "147.55", "low": "145.00", "close": "146.90", "average": "146.577", "volume": "502094", "turnover": "73594325.3", "trades": "2344" }, { "date": "2025-04-25", "bid": "148.85", "ask": "148.95", "open": "146.90", "high": "149.50", "low": "146.35", "close": "148.90", "average": "148.624", "volume": "547508", "turnover": "81371908.81", "trades": "2640" }, { "date": "2025-04-28", "bid": "150.15", "ask": "150.35", "open": "149.50", "high": "151.25", "low": "149.20", "close": "149.75", "average": "149.9305", "volume": "777282", "turnover": "116537213.8", "trades": "2491" }, { "date": "2025-04-29", "bid": "149.80", "ask": "150.00", "open": "150.50", "high": "151.00", "low": "149.40", "close": "149.85", "average": "149.9825", "volume": "682969", "turnover": "102434814.6", "trades": "1898" }, { "date": "2025-04-30", "bid": "152.30", "ask": "152.50", "open": "151.50", "high": "153.50", "low": "151.20", "close": "153.50", "average": "153.2693", "volume": "845775", "turnover": "129613216.85", "trades": "1540" }, { "date": "2025-05-02", "bid": "153.20", "ask": "153.30", "open": "154.00", "high": "155.55", "low": "151.95", "close": "152.75", "average": "152.9912", "volume": "787238", "turnover": "120439201.9", "trades": "3376" }, { "date": "2025-05-05", "bid": "152.30", "ask": "152.40", "open": "152.80", "high": "153.05", "low": "151.75", "close": "151.90", "average": "152.1665", "volume": "396518", "turnover": "60337343.1", "trades": "2057" }, { "date": "2025-05-06", "bid": "151.85", "ask": "151.95", "open": "152.40", "high": "152.85", "low": "150.10", "close": "151.95", "average": "151.6317", "volume": "1008836", "turnover": "152970484.85", "trades": "3489" }, { "date": "2025-05-07", "bid": "150.00", "ask": "150.35", "open": "151.95", "high": "152.90", "low": "149.15", "close": "149.15", "average": "149.7203", "volume": "1546142", "turnover": "231503596.88", "trades": "2773" }, { "date": "2025-05-08", "bid": "139.85", "ask": "140.10", "open": "135.45", "high": "143.30", "low": "134.90", "close": "139.55", "average": "139.8323", "volume": "2819456", "turnover": "394212435.53", "trades": "10510" }, { "date": "2025-05-09", "bid": "139.55", "ask": "139.70", "open": "138.55", "high": "140.65", "low": "137.30", "close": "139.20", "average": "139.2186", "volume": "1290342", "turnover": "179623728.23", "trades": "4763" }, { "date": "2025-05-12", "bid": "141.95", "ask": "142.00", "open": "139.70", "high": "142.35", "low": "139.70", "close": "142.35", "average": "141.8287", "volume": "1091708", "turnover": "154834167.62", "trades": "3266" }, { "date": "2025-05-13", "bid": "141.05", "ask": "141.15", "open": "142.35", "high": "143.30", "low": "141.00", "close": "141.15", "average": "141.6665", "volume": "4173724", "turnover": "591277779.96", "trades": "2228" }, { "date": "2025-05-14", "bid": "141.85", "ask": "142.00", "open": "141.15", "high": "144.70", "low": "140.80", "close": "141.65", "average": "142.0453", "volume": "878382", "turnover": "124789950.73", "trades": "2768" }, { "date": "2025-05-15", "bid": "143.40", "ask": "143.45", "open": "141.40", "high": "143.80", "low": "141.10", "close": "143.80", "average": "143.2698", "volume": "686595", "turnover": "98366680.02", "trades": "2418" }, { "date": "2025-05-16", "bid": "143.10", "ask": "143.20", "open": "144.00", "high": "144.40", "low": "142.70", "close": "143.15", "average": "143.3223", "volume": "749112", "turnover": "107364464.75", "trades": "2608" }, { "date": "2025-05-19", "bid": "143.85", "ask": "144.00", "open": "143.10", "high": "144.40", "low": "142.35", "close": "143.90", "average": "143.5958", "volume": "635772", "turnover": "91293724.7", "trades": "2301" }, { "date": "2025-05-20", "bid": "144.90", "ask": "145.05", "open": "144.00", "high": "145.50", "low": "143.25", "close": "145.50", "average": "144.9536", "volume": "823008", "turnover": "119294971.73", "trades": "2085" }, { "date": "2025-05-21", "bid": "144.80", "ask": "144.90", "open": "145.05", "high": "145.40", "low": "143.00", "close": "145.40", "average": "145.0186", "volume": "877009", "turnover": "127181551.41", "trades": "2012" }, { "date": "2025-05-22", "bid": "142.45", "ask": "142.60", "open": "145.45", "high": "145.45", "low": "141.10", "close": "142.50", "average": "142.4875", "volume": "1132867", "turnover": "161419266.75", "trades": "3686" }, { "date": "2025-05-23", "bid": "142.15", "ask": "142.55", "open": "142.55", "high": "144.60", "low": "139.80", "close": "141.95", "average": "141.9919", "volume": "650499", "turnover": "92366039.45", "trades": "2430" }, { "date": "2025-05-26", "bid": "143.80", "ask": "143.90", "open": "142.80", "high": "144.20", "low": "142.80", "close": "144.20", "average": "143.8187", "volume": "272713", "turnover": "39221035.03", "trades": "1584" }, { "date": "2025-05-27", "bid": "144.35", "ask": "144.45", "open": "144.30", "high": "145.40", "low": "143.65", "close": "144.60", "average": "144.7135", "volume": "494461", "turnover": "71555262.51", "trades": "2220" }, { "date": "2025-05-28", "bid": "143.30", "ask": "143.45", "open": "144.20", "high": "145.30", "low": "142.85", "close": "142.85", "average": "143.047", "volume": "544322", "turnover": "77863758.4", "trades": "1224" }, { "date": "2025-05-30", "bid": "141.05", "ask": "141.20", "open": "142.35", "high": "142.60", "low": "140.90", "close": "141.75", "average": "141.735", "volume": "4081021", "turnover": "578423228.28", "trades": "3177" }, { "date": "2025-06-02", "bid": "141.50", "ask": "141.55", "open": "141.20", "high": "141.65", "low": "140.30", "close": "141.55", "average": "141.3825", "volume": "970964", "turnover": "137275406.36", "trades": "2163" }, { "date": "2025-06-03", "bid": "141.80", "ask": "142.00", "open": "141.75", "high": "142.20", "low": "140.70", "close": "142.20", "average": "142.0128", "volume": "1149313", "turnover": "163200047.94", "trades": "2272" }, { "date": "2025-06-04", "bid": "142.60", "ask": "142.70", "open": "142.85", "high": "143.80", "low": "141.80", "close": "142.80", "average": "142.7536", "volume": "838977", "turnover": "119767116.45", "trades": "2019" }, { "date": "2025-06-05", "bid": "142.45", "ask": "142.75", "open": "143.10", "high": "143.80", "low": "141.90", "close": "142.05", "average": "142.3924", "volume": "1100054", "turnover": "156632543.86", "trades": "2174" }, { "date": "2025-06-09", "bid": "142.35", "ask": "142.45", "open": "142.00", "high": "143.75", "low": "142.00", "close": "142.05", "average": "142.2881", "volume": "460657", "turnover": "65541847.45", "trades": "1644" }, { "date": "2025-06-10", "bid": "140.90", "ask": "141.00", "open": "142.45", "high": "143.60", "low": "140.75", "close": "140.90", "average": "141.2346", "volume": "480837", "turnover": "67912090.7", "trades": "1543" }, { "date": "2025-06-11", "bid": "139.40", "ask": "139.55", "open": "140.90", "high": "141.25", "low": "139.10", "close": "139.30", "average": "139.5734", "volume": "822038", "turnover": "114719578.76", "trades": "2180" }, { "date": "2025-06-12", "bid": "139.40", "ask": "139.55", "open": "138.60", "high": "139.80", "low": "138.40", "close": "139.80", "average": "139.696", "volume": "914832", "turnover": "127787109.95", "trades": "1506" }, { "date": "2025-06-13", "bid": "137.00", "ask": "137.15", "open": "138.00", "high": "138.30", "low": "136.80", "close": "137.50", "average": "137.5019", "volume": "919792", "turnover": "126473825.11", "trades": "2285" }, { "date": "2025-06-16", "bid": "139.00", "ask": "139.10", "open": "137.35", "high": "139.25", "low": "137.35", "close": "139.10", "average": "138.8693", "volume": "750811", "turnover": "104263503.02", "trades": "1969" }, { "date": "2025-06-17", "bid": "137.45", "ask": "137.55", "open": "138.00", "high": "138.65", "low": "137.10", "close": "137.15", "average": "137.3013", "volume": "659853", "turnover": "90602207.17", "trades": "1419" }, { "date": "2025-06-18", "bid": "137.80", "ask": "137.85", "open": "137.35", "high": "138.00", "low": "135.70", "close": "137.60", "average": "137.4433", "volume": "977170", "turnover": "134297748.69", "trades": "2077" }, { "date": "2025-06-19", "bid": "137.45", "ask": "137.75", "open": "137.00", "high": "137.95", "low": "136.30", "close": "137.60", "average": "137.5693", "volume": "1582928", "turnover": "217760928.8", "trades": "1276" }, { "date": "2025-06-23", "bid": "141.20", "ask": "141.30", "open": "138.05", "high": "141.45", "low": "138.05", "close": "140.90", "average": "140.5442", "volume": "773673", "turnover": "108731637.31", "trades": "1907" }, { "date": "2025-06-24", "bid": "140.20", "ask": "140.30", "open": "142.30", "high": "144.05", "low": "139.65", "close": "139.80", "average": "140.8756", "volume": "1602741", "turnover": "225822670.78", "trades": "2809" }, { "date": "2025-06-25", "bid": "139.65", "ask": "139.75", "open": "140.05", "high": "141.45", "low": "139.35", "close": "139.35", "average": "139.7438", "volume": "376880", "turnover": "52684419.53", "trades": "1562" }, { "date": "2025-06-26", "bid": "139.55", "ask": "139.65", "open": "139.00", "high": "140.00", "low": "138.60", "close": "139.45", "average": "139.4049", "volume": "479392", "turnover": "66816387.95", "trades": "1581" }, { "date": "2025-06-27", "bid": "142.95", "ask": "143.00", "open": "140.40", "high": "143.05", "low": "139.80", "close": "143.05", "average": "141.3046", "volume": "1213994", "turnover": "171527461.99", "trades": "1576" }, { "date": "2025-06-30", "bid": "140.90", "ask": "141.00", "open": "143.25", "high": "143.85", "low": "140.60", "close": "141.50", "average": "141.519", "volume": "1227631", "turnover": "173753947.11", "trades": "2121" }, { "date": "2025-07-01", "bid": "141.85", "ask": "141.90", "open": "141.75", "high": "142.15", "low": "140.80", "close": "142.10", "average": "141.9324", "volume": "499050", "turnover": "70830099.14", "trades": "1550" }, { "date": "2025-07-02", "bid": "143.75", "ask": "143.85", "open": "142.20", "high": "144.85", "low": "142.20", "close": "144.10", "average": "144.1815", "volume": "804139", "turnover": "115940142.74", "trades": "1840" }, { "date": "2025-07-03", "bid": "145.60", "ask": "145.70", "open": "144.75", "high": "145.95", "low": "144.35", "close": "145.95", "average": "145.7217", "volume": "414858", "turnover": "60441548.13", "trades": "1192" }, { "date": "2025-07-04", "bid": "144.40", "ask": "144.50", "open": "146.00", "high": "146.00", "low": "143.70", "close": "144.40", "average": "144.4528", "volume": "300962", "turnover": "43474749.92", "trades": "1257" }, { "date": "2025-07-07", "bid": "144.70", "ask": "144.80", "open": "144.75", "high": "145.80", "low": "144.50", "close": "144.90", "average": "144.9663", "volume": "386677", "turnover": "56055464.37", "trades": "1373" }, { "date": "2025-07-08", "bid": "143.35", "ask": "143.40", "open": "144.70", "high": "145.20", "low": "143.20", "close": "143.40", "average": "143.5316", "volume": "645498", "turnover": "92656075.02", "trades": "1517" }, { "date": "2025-07-09", "bid": "143.60", "ask": "144.00", "open": "143.30", "high": "144.95", "low": "142.95", "close": "143.80", "average": "143.9514", "volume": "411378", "turnover": "59227925.37", "trades": "865" }, { "date": "2025-07-10", "bid": "145.95", "ask": "146.05", "open": "144.20", "high": "146.90", "low": "144.20", "close": "146.25", "average": "146.1034", "volume": "428351", "turnover": "62576977.3", "trades": "1295" }, { "date": "2025-07-11", "bid": "144.65", "ask": "144.80", "open": "146.15", "high": "146.50", "low": "144.05", "close": "144.90", "average": "144.8084", "volume": "320864", "turnover": "46464437.5", "trades": "1217" }, { "date": "2025-07-14", "bid": "144.45", "ask": "144.60", "open": "144.15", "high": "144.75", "low": "143.30", "close": "144.75", "average": "144.5503", "volume": "173013", "turnover": "25007891.78", "trades": "896" }, { "date": "2025-07-15", "bid": "144.75", "ask": "144.85", "open": "145.15", "high": "145.90", "low": "144.70", "close": "144.85", "average": "145.0224", "volume": "223893", "turnover": "32471563.55", "trades": "1134" }, { "date": "2025-07-16", "bid": "143.40", "ask": "143.55", "open": "144.40", "high": "144.55", "low": "143.30", "close": "143.50", "average": "143.6516", "volume": "319403", "turnover": "45883067.79", "trades": "1327" }, { "date": "2025-07-17", "bid": "146.30", "ask": "146.40", "open": "144.50", "high": "146.75", "low": "144.50", "close": "145.90", "average": "145.907", "volume": "358511", "turnover": "52309704.86", "trades": "1113" }, { "date": "2025-07-18", "bid": "145.00", "ask": "145.10", "open": "146.80", "high": "147.00", "low": "144.70", "close": "145.05", "average": "145.2666", "volume": "279150", "turnover": "40553449.53", "trades": "1368" }, { "date": "2025-07-21", "bid": "143.80", "ask": "143.90", "open": "145.00", "high": "145.85", "low": "143.60", "close": "143.85", "average": "144.2573", "volume": "216560", "turnover": "31252670.75", "trades": "912" }, { "date": "2025-07-22", "bid": "142.35", "ask": "142.50", "open": "143.85", "high": "144.30", "low": "142.35", "close": "142.45", "average": "142.7144", "volume": "258300", "turnover": "36863842.46", "trades": "1174" }, { "date": "2025-07-23", "bid": "145.10", "ask": "145.25", "open": "143.65", "high": "145.20", "low": "143.55", "close": "144.80", "average": "144.7483", "volume": "508978", "turnover": "73671777.94", "trades": "1112" }, { "date": "2025-07-24", "bid": "145.80", "ask": "145.95", "open": "145.75", "high": "146.80", "low": "144.90", "close": "145.90", "average": "145.8804", "volume": "402061", "turnover": "58649491.61", "trades": "1287" }, { "date": "2025-07-25", "bid": "147.20", "ask": "147.35", "open": "146.30", "high": "148.00", "low": "146.10", "close": "147.00", "average": "147.0663", "volume": "356667", "turnover": "52449224", "trades": "1674" }, { "date": "2025-07-28", "bid": "145.45", "ask": "145.60", "open": "147.70", "high": "148.30", "low": "144.60", "close": "146.00", "average": "146.0541", "volume": "489038", "turnover": "71433579.93", "trades": "1442" }, { "date": "2025-07-29", "bid": "146.95", "ask": "147.00", "open": "146.20", "high": "149.85", "low": "145.95", "close": "149.85", "average": "148.169", "volume": "345351", "turnover": "51126158.77", "trades": "1396" }, { "date": "2025-07-30", "bid": "141.80", "ask": "141.90", "open": "141.20", "high": "152.40", "low": "141.00", "close": "141.10", "average": "144.8398", "volume": "1668502", "turnover": "241653803.97", "trades": "8012" }, { "date": "2025-07-31", "bid": "145.00", "ask": "145.15", "open": "144.00", "high": "146.55", "low": "143.60", "close": "145.50", "average": "145.4729", "volume": "1530558", "turnover": "222716262.94", "trades": "5508" }, { "date": "2025-08-01", "bid": "144.50", "ask": "144.65", "open": "145.00", "high": "146.05", "low": "143.50", "close": "144.35", "average": "144.5127", "volume": "725839", "turnover": "104903639.73", "trades": "3025" }, { "date": "2025-08-04", "bid": "146.55", "ask": "146.65", "open": "145.25", "high": "147.60", "low": "145.10", "close": "146.75", "average": "146.5112", "volume": "726877", "turnover": "106488262.76", "trades": "1933" }, { "date": "2025-08-05", "bid": "147.10", "ask": "147.20", "open": "147.35", "high": "147.70", "low": "145.70", "close": "147.30", "average": "147.0018", "volume": "809161", "turnover": "118649176.99", "trades": "1792" }, { "date": "2025-08-06", "bid": "147.80", "ask": "147.85", "open": "147.30", "high": "148.40", "low": "147.20", "close": "147.85", "average": "147.8505", "volume": "590528", "turnover": "87312164.5", "trades": "1827" }, { "date": "2025-08-07", "bid": "148.30", "ask": "148.45", "open": "148.25", "high": "149.65", "low": "147.85", "close": "148.55", "average": "148.6387", "volume": "374047", "turnover": "55608907.4", "trades": "1494" }, { "date": "2025-08-08", "bid": "148.40", "ask": "148.50", "open": "148.80", "high": "149.45", "low": "148.15", "close": "148.55", "average": "148.6171", "volume": "334878", "turnover": "49771285.45", "trades": "1385" }, { "date": "2025-08-11", "bid": "147.25", "ask": "147.65", "open": "148.60", "high": "149.00", "low": "146.90", "close": "147.20", "average": "147.4645", "volume": "296417", "turnover": "43717893.82", "trades": "1402" }, { "date": "2025-08-12", "bid": "146.90", "ask": "147.00", "open": "147.60", "high": "148.00", "low": "146.35", "close": "146.95", "average": "146.9451", "volume": "412278", "turnover": "60590357.29", "trades": "1255" }, { "date": "2025-08-13", "bid": "148.70", "ask": "148.80", "open": "147.50", "high": "149.15", "low": "147.00", "close": "149.15", "average": "148.8207", "volume": "416563", "turnover": "61977294.03", "trades": "1416" }, { "date": "2025-08-14", "bid": "148.10", "ask": "148.50", "open": "149.35", "high": "149.55", "low": "147.80", "close": "147.80", "average": "148.0976", "volume": "444069", "turnover": "65768183.83", "trades": "1465" }, { "date": "2025-08-15", "bid": "148.10", "ask": "148.15", "open": "148.00", "high": "149.15", "low": "147.05", "close": "148.60", "average": "148.3829", "volume": "705250", "turnover": "104646959.04", "trades": "1253" }, { "date": "2025-08-18", "bid": "147.95", "ask": "148.10", "open": "148.75", "high": "149.20", "low": "147.60", "close": "148.25", "average": "148.336", "volume": "495308", "turnover": "73395668.39", "trades": "1284" }, { "date": "2025-08-19", "bid": "151.20", "ask": "151.40", "open": "148.35", "high": "151.50", "low": "148.30", "close": "151.40", "average": "150.8676", "volume": "365484", "turnover": "55127972.15", "trades": "1637" }, { "date": "2025-08-20", "bid": "153.05", "ask": "153.35", "open": "151.40", "high": "154.05", "low": "150.85", "close": "153.15", "average": "152.9996", "volume": "387566", "turnover": "59293861.94", "trades": "1647" }, { "date": "2025-08-21", "bid": "151.95", "ask": "152.15", "open": "153.30", "high": "153.30", "low": "151.80", "close": "152.25", "average": "152.3324", "volume": "459553", "turnover": "70004619.89", "trades": "1828" }, { "date": "2025-08-22", "bid": "152.70", "ask": "152.85", "open": "151.75", "high": "153.15", "low": "151.50", "close": "152.70", "average": "152.4929", "volume": "381314", "turnover": "58146152", "trades": "1835" }, { "date": "2025-08-25", "bid": "150.60", "ask": "150.70", "open": "152.60", "high": "152.60", "low": "150.30", "close": "150.65", "average": "150.9921", "volume": "280374", "turnover": "42336460.4", "trades": "1498" }, { "date": "2025-08-26", "bid": "148.75", "ask": "149.05", "open": "150.00", "high": "150.15", "low": "148.05", "close": "149.00", "average": "148.9904", "volume": "1057265", "turnover": "157521033.38", "trades": "1950" }, { "date": "2025-08-27", "bid": "148.20", "ask": "148.30", "open": "149.00", "high": "149.30", "low": "147.15", "close": "148.20", "average": "148.1941", "volume": "489722", "turnover": "72558137.45", "trades": "1603" }, { "date": "2025-08-28", "bid": "144.80", "ask": "144.95", "open": "148.25", "high": "148.80", "low": "144.55", "close": "145.00", "average": "145.9818", "volume": "1133546", "turnover": "165476930.56", "trades": "2814" }, { "date": "2025-08-29", "bid": "144.65", "ask": "144.80", "open": "144.50", "high": "145.00", "low": "143.00", "close": "144.75", "average": "144.3994", "volume": "919653", "turnover": "132780209.24", "trades": "2650" }, { "date": "2025-09-01", "bid": "146.75", "ask": "147.00", "open": "144.65", "high": "147.15", "low": "144.40", "close": "147.05", "average": "146.485", "volume": "612607", "turnover": "89677366.83", "trades": "1938" }, { "date": "2025-09-02", "bid": "143.85", "ask": "144.00", "open": "147.00", "high": "147.20", "low": "143.65", "close": "143.65", "average": "144.212", "volume": "670554", "turnover": "96708474.8", "trades": "2178" }, { "date": "2025-09-03", "bid": "143.95", "ask": "144.00", "open": "144.00", "high": "144.80", "low": "143.20", "close": "144.25", "average": "144.1359", "volume": "434047", "turnover": "62557921.86", "trades": "1494" }, { "date": "2025-09-04", "bid": "145.75", "ask": "145.90", "open": "144.85", "high": "146.75", "low": "144.20", "close": "145.45", "average": "145.5916", "volume": "492662", "turnover": "71729301.33", "trades": "1335" }, { "date": "2025-09-05", "bid": "145.60", "ask": "145.70", "open": "145.90", "high": "147.05", "low": "145.45", "close": "146.00", "average": "146.0622", "volume": "348551", "turnover": "50921700.36", "trades": "1065" }, { "date": "2025-09-08", "bid": "146.35", "ask": "146.60", "open": "146.00", "high": "146.75", "low": "145.30", "close": "146.45", "average": "146.2081", "volume": "293396", "turnover": "42895958.38", "trades": "1152" }, { "date": "2025-09-09", "bid": "144.80", "ask": "145.00", "open": "147.00", "high": "147.05", "low": "144.65", "close": "145.00", "average": "145.24", "volume": "368507", "turnover": "53546917.98", "trades": "1306" }, { "date": "2025-09-10", "bid": "144.10", "ask": "144.40", "open": "145.50", "high": "145.90", "low": "143.60", "close": "144.75", "average": "144.7454", "volume": "493138", "turnover": "71361673.75", "trades": "1713" }, { "date": "2025-09-11", "bid": "145.10", "ask": "145.20", "open": "145.00", "high": "145.65", "low": "144.20", "close": "145.40", "average": "145.1098", "volume": "515316", "turnover": "74769227.47", "trades": "1496" }, { "date": "2025-09-12", "bid": "146.95", "ask": "147.05", "open": "145.95", "high": "147.90", "low": "145.45", "close": "146.75", "average": "146.8923", "volume": "438997", "turnover": "64484543.76", "trades": "1351" }, { "date": "2025-09-15", "bid": "144.90", "ask": "145.05", "open": "146.95", "high": "147.45", "low": "144.85", "close": "145.45", "average": "145.7415", "volume": "501807", "turnover": "73130070.64", "trades": "2066" }, { "date": "2025-09-16", "bid": "141.90", "ask": "142.05", "open": "145.45", "high": "145.45", "low": "141.85", "close": "142.55", "average": "143.1015", "volume": "698298", "turnover": "99924656.9", "trades": "1722" }, { "date": "2025-09-17", "bid": "143.00", "ask": "143.05", "open": "142.20", "high": "143.40", "low": "141.30", "close": "142.50", "average": "142.4485", "volume": "546944", "turnover": "77911591.9", "trades": "1682" }, { "date": "2025-09-18", "bid": "143.35", "ask": "143.60", "open": "142.90", "high": "144.10", "low": "142.65", "close": "143.15", "average": "143.2862", "volume": "481832", "turnover": "69047373.81", "trades": "1767" }, { "date": "2025-09-19", "bid": "141.30", "ask": "141.50", "open": "142.90", "high": "143.35", "low": "141.05", "close": "141.25", "average": "141.3895", "volume": "1456078", "turnover": "205904114.45", "trades": "2406" }, { "date": "2025-09-22", "bid": "140.40", "ask": "140.55", "open": "141.25", "high": "142.35", "low": "140.20", "close": "140.20", "average": "140.7183", "volume": "698515", "turnover": "98127360.6", "trades": "1952" }, { "date": "2025-09-23", "bid": "139.95", "ask": "140.00", "open": "140.30", "high": "141.35", "low": "139.90", "close": "139.95", "average": "140.2545", "volume": "606704", "turnover": "85095820.67", "trades": "1704" }, { "date": "2025-09-24", "bid": "137.70", "ask": "138.00", "open": "139.95", "high": "139.95", "low": "137.30", "close": "137.30", "average": "137.8898", "volume": "993620", "turnover": "137005259.26", "trades": "2270" }, { "date": "2025-09-25", "bid": "137.35", "ask": "137.45", "open": "137.00", "high": "138.25", "low": "136.55", "close": "137.65", "average": "137.4787", "volume": "2296629", "turnover": "315740298.3", "trades": "3972" }, { "date": "2025-09-26", "bid": "139.95", "ask": "140.00", "open": "137.55", "high": "140.55", "low": "137.45", "close": "139.85", "average": "138.645", "volume": "3010420", "turnover": "417457433.03", "trades": "2539" }, { "date": "2025-09-29", "bid": "140.10", "ask": "140.20", "open": "140.00", "high": "141.10", "low": "139.20", "close": "140.20", "average": "140.0415", "volume": "641835", "turnover": "89875874.96", "trades": "1873" }, { "date": "2025-09-30", "bid": "141.35", "ask": "141.45", "open": "140.10", "high": "141.60", "low": "139.75", "close": "141.60", "average": "141.2516", "volume": "811140", "turnover": "114563027.37", "trades": "2156" }, { "date": "2025-10-01", "bid": "141.30", "ask": "141.40", "open": "141.40", "high": "141.55", "low": "140.00", "close": "141.00", "average": "140.9894", "volume": "971699", "turnover": "136988834.53", "trades": "1495" }, { "date": "2025-10-02", "bid": "141.35", "ask": "141.40", "open": "140.20", "high": "141.65", "low": "139.65", "close": "141.25", "average": "141.0104", "volume": "454016", "turnover": "64018086.94", "trades": "1707" }, { "date": "2025-10-03", "bid": "141.45", "ask": "141.55", "open": "141.70", "high": "142.50", "low": "140.70", "close": "141.75", "average": "141.7278", "volume": "461908", "turnover": "65462226.77", "trades": "1478" }, { "date": "2025-10-06", "bid": "143.30", "ask": "143.40", "open": "142.00", "high": "143.60", "low": "141.80", "close": "142.85", "average": "142.8454", "volume": "910353", "turnover": "130042238", "trades": "2448" }, { "date": "2025-10-07", "bid": "143.30", "ask": "143.45", "open": "142.40", "high": "143.75", "low": "142.40", "close": "143.05", "average": "143.0717", "volume": "456368", "turnover": "65296847.38", "trades": "1313" }, { "date": "2025-10-08", "bid": "142.45", "ask": "142.50", "open": "142.85", "high": "143.65", "low": "141.95", "close": "142.25", "average": "142.5602", "volume": "799771", "turnover": "114027019.15", "trades": "2102" }, { "date": "2025-10-09", "bid": "139.40", "ask": "139.65", "open": "141.95", "high": "142.10", "low": "138.55", "close": "139.75", "average": "139.8267", "volume": "791405", "turnover": "110661600.87", "trades": "2752" }, { "date": "2025-10-10", "bid": "139.00", "ask": "139.15", "open": "139.65", "high": "140.75", "low": "139.00", "close": "139.20", "average": "139.5284", "volume": "715167", "turnover": "99810603.87", "trades": "1716" }, { "date": "2025-10-13", "bid": "138.80", "ask": "138.90", "open": "139.50", "high": "140.65", "low": "138.70", "close": "138.85", "average": "139.1065", "volume": "567845", "turnover": "79009146.81", "trades": "1840" }, { "date": "2025-10-14", "bid": "139.85", "ask": "139.95", "open": "138.50", "high": "140.00", "low": "137.70", "close": "140.00", "average": "139.6323", "volume": "453526", "turnover": "63320582.78", "trades": "1471" }, { "date": "2025-10-15", "bid": "140.10", "ask": "140.25", "open": "140.30", "high": "140.30", "low": "138.55", "close": "140.30", "average": "140.0649", "volume": "602330", "turnover": "84315220.29", "trades": "1801" }, { "date": "2025-10-16", "bid": "139.55", "ask": "139.60", "open": "140.30", "high": "140.65", "low": "138.85", "close": "140.05", "average": "139.8776", "volume": "709927", "turnover": "99277066.76", "trades": "1895" }, { "date": "2025-10-17", "bid": "140.70", "ask": "141.00", "open": "139.30", "high": "141.35", "low": "138.60", "close": "140.90", "average": "140.2222", "volume": "504095", "turnover": "70683281.95", "trades": "1845" }, { "date": "2025-10-20", "bid": "140.30", "ask": "140.45", "open": "141.20", "high": "141.45", "low": "139.80", "close": "141.10", "average": "140.9123", "volume": "472987", "turnover": "66694863.62", "trades": "1357" }, { "date": "2025-10-21", "bid": "141.25", "ask": "141.45", "open": "141.10", "high": "141.75", "low": "139.80", "close": "141.75", "average": "141.3795", "volume": "493528", "turnover": "69721171.38", "trades": "1353" }, { "date": "2025-10-22", "bid": "141.35", "ask": "141.50", "open": "141.50", "high": "141.90", "low": "140.80", "close": "141.75", "average": "141.6842", "volume": "1059244", "turnover": "150069798.43", "trades": "1928" }, { "date": "2025-10-23", "bid": "142.75", "ask": "142.85", "open": "142.00", "high": "143.05", "low": "141.45", "close": "142.70", "average": "142.6171", "volume": "518673", "turnover": "73967401.36", "trades": "1610" }, { "date": "2025-10-24", "bid": "144.35", "ask": "144.40", "open": "142.70", "high": "144.60", "low": "142.70", "close": "144.10", "average": "144.005", "volume": "454515", "turnover": "65453577.12", "trades": "1805" }, { "date": "2025-10-27", "bid": "144.20", "ask": "144.30", "open": "144.35", "high": "144.70", "low": "143.15", "close": "144.30", "average": "144.2157", "volume": "371770", "turnover": "53611039.43", "trades": "1545" }, { "date": "2025-10-28", "bid": "141.40", "ask": "141.55", "open": "143.50", "high": "143.85", "low": "140.95", "close": "141.55", "average": "141.8505", "volume": "573094", "turnover": "81285638.36", "trades": "2166" }, { "date": "2025-10-29", "bid": "141.00", "ask": "141.15", "open": "141.55", "high": "141.75", "low": "140.55", "close": "140.75", "average": "140.8957", "volume": "403373", "turnover": "56836568.57", "trades": "1460" }, { "date": "2025-10-30", "bid": "140.45", "ask": "140.60", "open": "140.95", "high": "141.50", "low": "140.20", "close": "140.40", "average": "140.5712", "volume": "992772", "turnover": "139573822.81", "trades": "2197" }, { "date": "2025-10-31", "bid": "140.70", "ask": "140.80", "open": "140.50", "high": "141.55", "low": "139.80", "close": "140.20", "average": "140.2528", "volume": "419698", "turnover": "58862006.03", "trades": "935" }, { "date": "2025-11-03", "bid": "137.85", "ask": "138.00", "open": "140.30", "high": "140.60", "low": "137.35", "close": "137.65", "average": "138.511", "volume": "866387", "turnover": "120018038.13", "trades": "2760" }, { "date": "2025-11-04", "bid": "137.25", "ask": "137.35", "open": "137.05", "high": "137.80", "low": "136.00", "close": "137.10", "average": "137.0423", "volume": "517445", "turnover": "70909248.16", "trades": "1871" }, { "date": "2025-11-05", "bid": "138.90", "ask": "138.95", "open": "137.10", "high": "139.65", "low": "136.70", "close": "139.65", "average": "139.1227", "volume": "1042165", "turnover": "144952955", "trades": "2499" }, { "date": "2025-11-06", "bid": "138.95", "ask": "139.55", "open": "145.20", "high": "146.60", "low": "138.30", "close": "140.30", "average": "141.0905", "volume": "2137952", "turnover": "301778118.45", "trades": "6058" }, { "date": "2025-11-07", "bid": "142.90", "ask": "143.00", "open": "139.35", "high": "144.05", "low": "139.10", "close": "144.05", "average": "142.2424", "volume": "1884094", "turnover": "267943281.24", "trades": "4091" }, { "date": "2025-11-10", "bid": "142.50", "ask": "142.65", "open": "144.05", "high": "144.50", "low": "142.05", "close": "142.50", "average": "142.7188", "volume": "1320118", "turnover": "188418516.35", "trades": "2452" }, { "date": "2025-11-11", "bid": "143.70", "ask": "143.75", "open": "143.10", "high": "143.95", "low": "142.55", "close": "143.60", "average": "143.4006", "volume": "1855736", "turnover": "266044985.46", "trades": "2952" }, { "date": "2025-11-12", "bid": "145.20", "ask": "145.25", "open": "143.60", "high": "145.35", "low": "143.05", "close": "145.10", "average": "144.8906", "volume": "1141412", "turnover": "165369201.5", "trades": "2089" }, { "date": "2025-11-13", "bid": "144.00", "ask": "144.05", "open": "145.20", "high": "145.70", "low": "143.90", "close": "144.00", "average": "144.3845", "volume": "850366", "turnover": "122785255.87", "trades": "1972" }, { "date": "2025-11-14", "bid": "142.85", "ask": "142.90", "open": "143.60", "high": "143.60", "low": "141.95", "close": "142.95", "average": "142.7976", "volume": "745568", "turnover": "106462029.87", "trades": "1794" }, { "date": "2025-11-17", "bid": "140.95", "ask": "141.00", "open": "142.65", "high": "143.00", "low": "140.60", "close": "140.95", "average": "141.1675", "volume": "672011", "turnover": "94875698.66", "trades": "2169" }, { "date": "2025-11-18", "bid": "138.75", "ask": "138.90", "open": "140.00", "high": "140.40", "low": "138.50", "close": "139.15", "average": "139.2541", "volume": "957964", "turnover": "133411658.97", "trades": "2503" }, { "date": "2025-11-19", "bid": "138.35", "ask": "138.50", "open": "136.95", "high": "139.00", "low": "136.15", "close": "139.00", "average": "138.5203", "volume": "750093", "turnover": "103890573.7", "trades": "2262" }, { "date": "2025-11-20", "bid": "138.70", "ask": "138.80", "open": "140.00", "high": "140.05", "low": "138.30", "close": "138.90", "average": "138.9175", "volume": "754307", "turnover": "104787406.13", "trades": "2429" }, { "date": "2025-11-21", "bid": "140.95", "ask": "141.05", "open": "138.10", "high": "141.15", "low": "137.70", "close": "141.15", "average": "140.4009", "volume": "643055", "turnover": "90276066.3", "trades": "2135" }, { "date": "2025-11-24", "bid": "141.15", "ask": "141.25", "open": "141.15", "high": "141.85", "low": "140.25", "close": "141.45", "average": "141.3514", "volume": "970658", "turnover": "137199507.12", "trades": "2088" }, { "date": "2025-11-25", "bid": "143.65", "ask": "143.80", "open": "141.45", "high": "143.90", "low": "140.85", "close": "143.35", "average": "142.9574", "volume": "540332", "turnover": "77238834.73", "trades": "2318" }, { "date": "2025-11-26", "bid": "143.90", "ask": "143.95", "open": "144.00", "high": "144.40", "low": "143.20", "close": "143.70", "average": "143.7028", "volume": "618557", "turnover": "88891195.53", "trades": "1775" }, { "date": "2025-11-27", "bid": "143.35", "ask": "143.55", "open": "144.00", "high": "144.40", "low": "142.90", "close": "143.20", "average": "143.3568", "volume": "474945", "turnover": "68092515.86", "trades": "1665" }, { "date": "2025-11-28", "bid": "143.60", "ask": "143.70", "open": "143.55", "high": "144.00", "low": "142.15", "close": "144.00", "average": "143.8088", "volume": "1399943", "turnover": "201299417.66", "trades": "1754" }, { "date": "2025-12-01", "bid": "147.20", "ask": "147.35", "open": "146.15", "high": "148.00", "low": "145.70", "close": "148.00", "average": "147.4318", "volume": "1238149", "turnover": "182510711.76", "trades": "3078" }, { "date": "2025-12-02", "bid": "146.65", "ask": "146.90", "open": "148.00", "high": "148.45", "low": "146.65", "close": "146.90", "average": "147.0743", "volume": "650957", "turnover": "95743955.71", "trades": "1616" }, { "date": "2025-12-03", "bid": "145.10", "ask": "145.20", "open": "146.90", "high": "147.10", "low": "144.90", "close": "145.20", "average": "145.4305", "volume": "660090", "turnover": "96000016.92", "trades": "1663" }, { "date": "2025-12-04", "bid": "144.90", "ask": "145.30", "open": "145.55", "high": "146.70", "low": "144.45", "close": "144.85", "average": "145.1651", "volume": "967044", "turnover": "140400415.13", "trades": "2109" }, { "date": "2025-12-05", "bid": "144.35", "ask": "144.40", "open": "144.75", "high": "145.60", "low": "144.25", "close": "144.30", "average": "144.478", "volume": "683039", "turnover": "98689253.38", "trades": "1477" }, { "date": "2025-12-08", "bid": "141.00", "ask": "141.05", "open": "143.90", "high": "144.00", "low": "139.75", "close": "141.40", "average": "141.3875", "volume": "1443885", "turnover": "204138819.74", "trades": "3343" }, { "date": "2025-12-09", "bid": "141.40", "ask": "141.75", "open": "141.45", "high": "142.05", "low": "140.00", "close": "141.55", "average": "141.6368", "volume": "2020604", "turnover": "286203651.36", "trades": "1883" }, { "date": "2025-12-10", "bid": "141.15", "ask": "141.25", "open": "141.00", "high": "141.65", "low": "139.95", "close": "141.20", "average": "141.1143", "volume": "592914", "turnover": "83659935.36", "trades": "1382" }, { "date": "2025-12-11", "bid": "141.85", "ask": "142.00", "open": "142.00", "high": "142.30", "low": "140.90", "close": "142.30", "average": "141.8419", "volume": "794564", "turnover": "112689273.27", "trades": "1850" }, { "date": "2025-12-12", "bid": "142.70", "ask": "142.80", "open": "142.30", "high": "143.70", "low": "141.80", "close": "142.80", "average": "142.872", "volume": "907566", "turnover": "129664031.7", "trades": "2327" }, { "date": "2025-12-15", "bid": "144.05", "ask": "144.20", "open": "142.60", "high": "144.70", "low": "142.60", "close": "143.85", "average": "143.8769", "volume": "706999", "turnover": "101718787.35", "trades": "1865" }, { "date": "2025-12-16", "bid": "142.40", "ask": "142.50", "open": "144.20", "high": "144.85", "low": "142.20", "close": "142.95", "average": "142.9041", "volume": "1301201", "turnover": "185935357.65", "trades": "2797" }, { "date": "2025-12-17", "bid": "143.65", "ask": "143.85", "open": "143.00", "high": "144.25", "low": "142.25", "close": "144.15", "average": "143.8385", "volume": "987070", "turnover": "141970514.97", "trades": "1302" }, { "date": "2025-12-18", "bid": "145.50", "ask": "145.65", "open": "143.95", "high": "145.70", "low": "143.70", "close": "145.70", "average": "145.2932", "volume": "897556", "turnover": "130398007.34", "trades": "1725" }, { "date": "2025-12-19", "bid": "145.80", "ask": "145.85", "open": "145.55", "high": "146.50", "low": "145.00", "close": "146.20", "average": "146.132", "volume": "1477069", "turnover": "215844798.71", "trades": "2694" }, { "date": "2025-12-22", "bid": "146.10", "ask": "146.35", "open": "145.90", "high": "146.40", "low": "145.25", "close": "146.10", "average": "145.9918", "volume": "498867", "turnover": "72832905.89", "trades": "1561" }, { "date": "2025-12-23", "bid": "145.55", "ask": "145.75", "open": "145.95", "high": "146.35", "low": "145.25", "close": "145.30", "average": "145.5886", "volume": "487052", "turnover": "70883838.83", "trades": "1576" }, { "date": "2025-12-29", "bid": "146.55", "ask": "146.70", "open": "145.75", "high": "147.20", "low": "145.00", "close": "146.65", "average": "146.3038", "volume": "499454", "turnover": "73070524.06", "trades": "1669" }, { "date": "2025-12-30", "bid": "147.05", "ask": "147.15", "open": "146.05", "high": "147.20", "low": "145.85", "close": "147.20", "average": "147.0097", "volume": "467061", "turnover": "68661414.37", "trades": "1419" }, { "date": "2026-01-02", "bid": "145.75", "ask": "145.90", "open": "148.10", "high": "149.00", "low": "145.55", "close": "145.95", "average": "146.1931", "volume": "538138", "turnover": "78678837.2", "trades": "2143" }, { "date": "2026-01-05", "bid": "144.75", "ask": "144.90", "open": "145.20", "high": "145.90", "low": "143.90", "close": "145.30", "average": "145.1817", "volume": "446614", "turnover": "64839597.89", "trades": "1267" }, { "date": "2026-01-07", "bid": "147.25", "ask": "147.35", "open": "145.00", "high": "147.40", "low": "143.00", "close": "147.15", "average": "146.4535", "volume": "2074494", "turnover": "303698813.1", "trades": "3851" }, { "date": "2026-01-08", "bid": "147.90", "ask": "147.95", "open": "147.10", "high": "149.15", "low": "146.70", "close": "147.70", "average": "147.8795", "volume": "1258730", "turnover": "186133941.87", "trades": "2046" }, { "date": "2026-01-09", "bid": "147.30", "ask": "147.40", "open": "147.60", "high": "147.95", "low": "146.50", "close": "147.60", "average": "147.4259", "volume": "541289", "turnover": "79796231.11", "trades": "1787" }, { "date": "2026-01-12", "bid": "145.80", "ask": "145.85", "open": "147.40", "high": "148.25", "low": "145.20", "close": "145.50", "average": "145.8065", "volume": "990848", "turnover": "144482558.66", "trades": "2465" }, { "date": "2026-01-13", "bid": "143.95", "ask": "144.00", "open": "145.75", "high": "145.80", "low": "142.30", "close": "144.00", "average": "143.685", "volume": "1152567", "turnover": "165608908.33", "trades": "3034" }, { "date": "2026-01-14", "bid": "144.00", "ask": "144.05", "open": "143.90", "high": "144.55", "low": "142.40", "close": "144.55", "average": "143.8439", "volume": "834356", "turnover": "119998066.01", "trades": "2585" }, { "date": "2026-01-15", "bid": "144.75", "ask": "144.85", "open": "144.80", "high": "144.95", "low": "143.10", "close": "144.70", "average": "144.4316", "volume": "823832", "turnover": "118977467.67", "trades": "2449" }, { "date": "2026-01-16", "bid": "145.05", "ask": "145.10", "open": "144.50", "high": "145.60", "low": "144.15", "close": "145.20", "average": "145.133", "volume": "601720", "turnover": "87327394.38", "trades": "1705" }, { "date": "2026-01-19", "bid": "144.45", "ask": "144.55", "open": "144.00", "high": "145.85", "low": "142.65", "close": "144.50", "average": "144.5128", "volume": "759169", "turnover": "109707297.48", "trades": "2334" }, { "date": "2026-01-20", "bid": "144.25", "ask": "144.30", "open": "144.45", "high": "144.85", "low": "142.50", "close": "144.85", "average": "144.3281", "volume": "948401", "turnover": "136871338.5", "trades": "2374" }, { "date": "2026-01-21", "bid": "145.25", "ask": "145.30", "open": "144.05", "high": "145.65", "low": "142.95", "close": "145.65", "average": "144.9747", "volume": "1078035", "turnover": "156255988.29", "trades": "2390" }, { "date": "2026-01-22", "bid": "147.50", "ask": "147.65", "open": "146.70", "high": "147.95", "low": "146.20", "close": "147.95", "average": "147.6398", "volume": "875514", "turnover": "129253366.18", "trades": "1968" }, { "date": "2026-01-23", "bid": "146.90", "ask": "147.00", "open": "147.95", "high": "147.95", "low": "145.75", "close": "147.05", "average": "146.9308", "volume": "988688", "turnover": "145255336.1", "trades": "2089" }, { "date": "2026-01-26", "bid": "145.80", "ask": "145.90", "open": "147.05", "high": "147.60", "low": "145.40", "close": "146.30", "average": "146.2668", "volume": "842917", "turnover": "123290890.2", "trades": "1812" }, { "date": "2026-01-27", "bid": "146.90", "ask": "147.00", "open": "147.00", "high": "147.95", "low": "146.05", "close": "147.00", "average": "146.9651", "volume": "958400", "turnover": "140851057.66", "trades": "1953" }, { "date": "2026-01-28", "bid": "147.60", "ask": "148.05", "open": "147.00", "high": "148.40", "low": "146.00", "close": "147.45", "average": "147.2051", "volume": "1617223", "turnover": "238060494.54", "trades": "2242" }, { "date": "2026-01-29", "bid": "146.10", "ask": "146.20", "open": "148.10", "high": "148.25", "low": "145.65", "close": "146.20", "average": "146.2976", "volume": "1281736", "turnover": "187515428.42", "trades": "2413" }, { "date": "2026-01-30", "bid": "146.75", "ask": "146.90", "open": "146.60", "high": "147.30", "low": "145.70", "close": "147.10", "average": "146.8927", "volume": "942169", "turnover": "138390479.47", "trades": "2307" }, { "date": "2026-02-02", "bid": "149.95", "ask": "150.10", "open": "147.00", "high": "150.25", "low": "146.00", "close": "150.20", "average": "149.6214", "volume": "1239173", "turnover": "185386994.1", "trades": "2699" }, { "date": "2026-02-03", "bid": "148.45", "ask": "148.50", "open": "150.80", "high": "151.10", "low": "147.15", "close": "148.50", "average": "148.664", "volume": "1331463", "turnover": "197925950.63", "trades": "3354" }, { "date": "2026-02-04", "bid": "158.50", "ask": "158.90", "open": "150.00", "high": "159.90", "low": "146.40", "close": "159.60", "average": "155.4066", "volume": "2499447", "turnover": "388122696.33", "trades": "7697" }, { "date": "2026-02-05", "bid": "160.00", "ask": "160.60", "open": "157.15", "high": "160.75", "low": "156.90", "close": "160.50", "average": "159.7992", "volume": "1853942", "turnover": "296234878", "trades": "3971" }, { "date": "2026-02-06", "bid": "158.95", "ask": "159.05", "open": "159.80", "high": "160.45", "low": "157.50", "close": "159.15", "average": "158.9966", "volume": "948058", "turnover": "150727533.76", "trades": "2679" }, { "date": "2026-02-09", "bid": "156.35", "ask": "156.55", "open": "159.05", "high": "159.45", "low": "155.40", "close": "156.85", "average": "156.6147", "volume": "1341413", "turnover": "210088003.47", "trades": "3035" }, { "date": "2026-02-10", "bid": "158.15", "ask": "158.40", "open": "157.70", "high": "158.60", "low": "156.40", "close": "158.60", "average": "158.2125", "volume": "768905", "turnover": "121638704.97", "trades": "2159" }, { "date": "2026-02-11", "bid": "157.65", "ask": "157.90", "open": "159.00", "high": "159.75", "low": "156.50", "close": "157.85", "average": "158.0182", "volume": "872534", "turnover": "137879680.72", "trades": "2771" }, { "date": "2026-02-12", "bid": "156.25", "ask": "156.75", "open": "159.10", "high": "159.15", "low": "156.10", "close": "156.50", "average": "156.7804", "volume": "1332044", "turnover": "208840010.06", "trades": "2384" }, { "date": "2026-02-13", "bid": "156.80", "ask": "157.05", "open": "156.00", "high": "157.80", "low": "155.00", "close": "157.15", "average": "157.0813", "volume": "811487", "turnover": "127469835.51", "trades": "1599" }, { "date": "2026-02-16", "bid": "158.00", "ask": "158.30", "open": "157.80", "high": "159.50", "low": "156.80", "close": "158.20", "average": "158.2033", "volume": "840032", "turnover": "132915168.12", "trades": "1912" }, { "date": "2026-02-17", "bid": "155.10", "ask": "155.40", "open": "158.00", "high": "158.00", "low": "155.00", "close": "155.00", "average": "155.7418", "volume": "1347523", "turnover": "209901341.25", "trades": "2603" }, { "date": "2026-02-18", "bid": "154.30", "ask": "154.50", "open": "154.85", "high": "156.00", "low": "153.95", "close": "154.85", "average": "155.032", "volume": "554723", "turnover": "86010625.71", "trades": "1673" }, { "date": "2026-02-19", "bid": "156.65", "ask": "156.85", "open": "154.85", "high": "157.35", "low": "154.70", "close": "156.70", "average": "156.5248", "volume": "663801", "turnover": "103888905.39", "trades": "1828" }, { "date": "2026-02-20", "bid": "157.20", "ask": "157.70", "open": "156.70", "high": "158.70", "low": "156.65", "close": "157.45", "average": "157.5916", "volume": "738884", "turnover": "116451722.93", "trades": "2256" }, { "date": "2026-02-23", "bid": "155.30", "ask": "155.95", "open": "157.45", "high": "157.45", "low": "155.15", "close": "155.90", "average": "156.1832", "volume": "732402", "turnover": "114403755.11", "trades": "1874" }, { "date": "2026-02-24", "bid": "155.40", "ask": "155.50", "open": "155.30", "high": "156.75", "low": "154.00", "close": "155.95", "average": "155.6798", "volume": "894793", "turnover": "139293554.05", "trades": "2447" }, { "date": "2026-02-25", "bid": "157.25", "ask": "157.45", "open": "155.95", "high": "157.70", "low": "155.15", "close": "157.70", "average": "157.382", "volume": "992018", "turnover": "156113125.52", "trades": "2351" }, { "date": "2026-02-26", "bid": "157.80", "ask": "158.40", "open": "157.55", "high": "158.35", "low": "156.55", "close": "158.30", "average": "157.9792", "volume": "801651", "turnover": "126619119.32", "trades": "2518" }, { "date": "2026-02-27", "bid": "160.55", "ask": "160.75", "open": "158.30", "high": "160.70", "low": "157.65", "close": "160.70", "average": "160.2038", "volume": "1432946", "turnover": "229553009.18", "trades": "2669" }, { "date": "2026-03-02", "bid": "157.55", "ask": "157.75", "open": "159.00", "high": "159.25", "low": "157.05", "close": "158.15", "average": "158.0445", "volume": "879687", "turnover": "139085537.16", "trades": "2342" }, { "date": "2026-03-03", "bid": "154.60", "ask": "154.80", "open": "157.55", "high": "157.55", "low": "153.40", "close": "154.85", "average": "154.7664", "volume": "955145", "turnover": "147806242.75", "trades": "3924" }, { "date": "2026-03-04", "bid": "156.65", "ask": "156.75", "open": "154.85", "high": "157.55", "low": "154.80", "close": "156.85", "average": "156.6106", "volume": "774625", "turnover": "121310816.15", "trades": "2511" }, { "date": "2026-03-05", "bid": "158.25", "ask": "158.40", "open": "157.50", "high": "158.70", "low": "156.30", "close": "158.40", "average": "158.1853", "volume": "1016559", "turnover": "160783848.58", "trades": "3713" }, { "date": "2026-03-06", "bid": "155.90", "ask": "156.05", "open": "158.15", "high": "159.45", "low": "154.25", "close": "156.35", "average": "156.25", "volume": "894347", "turnover": "139748779.35", "trades": "4167" }, { "date": "2026-03-09", "bid": "153.90", "ask": "154.05", "open": "153.55", "high": "154.75", "low": "152.10", "close": "153.75", "average": "153.6472", "volume": "935204", "turnover": "143692128.08", "trades": "2791" }, { "date": "2026-03-10", "bid": "156.05", "ask": "156.15", "open": "154.85", "high": "156.75", "low": "154.65", "close": "156.00", "average": "155.8798", "volume": "680015", "turnover": "106005436.52", "trades": "2185" }, { "date": "2026-03-11", "bid": "155.55", "ask": "155.70", "open": "155.65", "high": "156.35", "low": "154.45", "close": "156.00", "average": "155.686", "volume": "896666", "turnover": "139595686.71", "trades": "2341" }, { "date": "2026-03-12", "bid": "156.50", "ask": "156.60", "open": "155.85", "high": "156.95", "low": "154.90", "close": "156.95", "average": "156.5935", "volume": "754774", "turnover": "118165423.26", "trades": "1995" }, { "date": "2026-03-13", "bid": "156.65", "ask": "156.75", "open": "155.95", "high": "157.65", "low": "154.75", "close": "157.25", "average": "157.0443", "volume": "970175", "turnover": "152344972.01", "trades": "2256" }, { "date": "2026-03-16", "bid": "157.50", "ask": "157.70", "open": "157.25", "high": "157.95", "low": "155.95", "close": "157.60", "average": "157.4113", "volume": "714349", "turnover": "112443423.77", "trades": "2023" }, { "date": "2026-03-17", "bid": "156.85", "ask": "157.15", "open": "157.50", "high": "157.65", "low": "155.70", "close": "157.45", "average": "157.225", "volume": "625559", "turnover": "98344828.41", "trades": "1590" }, { "date": "2026-03-18", "bid": "155.90", "ask": "156.20", "open": "157.15", "high": "158.40", "low": "155.45", "close": "156.55", "average": "156.7168", "volume": "739884", "turnover": "115946111.31", "trades": "1699" }, { "date": "2026-03-19", "bid": "150.25", "ask": "150.50", "open": "155.00", "high": "155.05", "low": "149.55", "close": "149.55", "average": "150.6313", "volume": "1503086", "turnover": "226529268.24", "trades": "3435" }, { "date": "2026-03-20", "bid": "147.45", "ask": "147.55", "open": "150.00", "high": "150.30", "low": "147.05", "close": "147.65", "average": "148.3218", "volume": "1588958", "turnover": "235704291.98", "trades": "4565" }, { "date": "2026-03-23", "bid": "150.85", "ask": "151.05", "open": "144.75", "high": "153.40", "low": "144.10", "close": "150.90", "average": "149.6077", "volume": "1020060", "turnover": "152550428.79", "trades": "3521" }, { "date": "2026-03-24", "bid": "152.25", "ask": "152.40", "open": "151.10", "high": "152.80", "low": "150.90", "close": "152.45", "average": "152.2391", "volume": "753127", "turnover": "114641053.52", "trades": "1800" }, { "date": "2026-03-25", "bid": "153.15", "ask": "153.80", "open": "152.45", "high": "154.20", "low": "152.40", "close": "154.20", "average": "153.8399", "volume": "904142", "turnover": "139063207.28", "trades": "1639" }, { "date": "2026-03-26", "bid": "154.40", "ask": "154.50", "open": "153.80", "high": "155.50", "low": "153.00", "close": "154.75", "average": "154.6441", "volume": "871224", "turnover": "134725456.97", "trades": "2514" }, { "date": "2026-03-27", "bid": "156.25", "ask": "156.55", "open": "156.00", "high": "157.00", "low": "153.55", "close": "155.75", "average": "155.7028", "volume": "876535", "turnover": "136475874.37", "trades": "2556" }, { "date": "2026-03-30", "bid": "157.90", "ask": "158.00", "open": "155.75", "high": "158.00", "low": "154.40", "close": "157.85", "average": "157.3105", "volume": "892562", "turnover": "140391469.8", "trades": "2221" }, { "date": "2026-03-31", "bid": "158.00", "ask": "158.10", "open": "158.00", "high": "162.35", "low": "157.70", "close": "157.80", "average": "158.146", "volume": "1751474", "turnover": "277472670.31", "trades": "2442" }, { "date": "2026-04-01", "bid": "161.90", "ask": "162.20", "open": "160.30", "high": "163.35", "low": "160.00", "close": "161.70", "average": "161.7489", "volume": "1305166", "turnover": "211147115.74", "trades": "3135" }, { "date": "2026-04-02", "bid": "162.65", "ask": "162.95", "open": "163.40", "high": "163.40", "low": "160.80", "close": "163.00", "average": "162.817", "volume": "698043", "turnover": "113648135.92", "trades": "1413" }, { "date": "2026-04-07", "bid": "160.50", "ask": "160.70", "open": "162.60", "high": "164.20", "low": "160.40", "close": "160.60", "average": "161.5475", "volume": "1057056", "turnover": "170817826.3", "trades": "2357" }, { "date": "2026-04-08", "bid": "163.70", "ask": "164.00", "open": "162.70", "high": "164.60", "low": "162.50", "close": "164.30", "average": "164.1482", "volume": "1025295", "turnover": "168291400.15", "trades": "2248" }, { "date": "2026-04-09", "bid": "166.60", "ask": "166.90", "open": "164.70", "high": "168.10", "low": "164.00", "close": "167.60", "average": "167.1658", "volume": "1525131", "turnover": "254924738.52", "trades": "3281" }, { "date": "2026-04-10", "bid": "168.00", "ask": "168.20", "open": "167.90", "high": "169.00", "low": "166.90", "close": "167.70", "average": "167.8867", "volume": "807720", "turnover": "135618540.3", "trades": "1955" }, { "date": "2026-04-13", "bid": "166.70", "ask": "166.90", "open": "167.50", "high": "167.50", "low": "165.70", "close": "166.50", "average": "166.5478", "volume": "714074", "turnover": "118928734.3", "trades": "1487" }, { "date": "2026-04-14", "bid": "168.90", "ask": "169.10", "open": "167.30", "high": "169.70", "low": "167.30", "close": "168.20", "average": "168.326", "volume": "984710", "turnover": "165755537.35", "trades": "2134" }, { "date": "2026-04-15", "bid": "168.50", "ask": "168.70", "open": "168.90", "high": "169.40", "low": "167.80", "close": "168.40", "average": "168.5165", "volume": "1152309", "turnover": "194183443.6", "trades": "2222" }, { "date": "2026-04-16", "bid": "170.10", "ask": "170.20", "open": "170.00", "high": "171.30", "low": "169.10", "close": "170.10", "average": "170.0955", "volume": "906712", "turnover": "154224601", "trades": "2782" }, { "date": "2026-04-17", "bid": "171.80", "ask": "172.00", "open": "170.40", "high": "172.00", "low": "169.90", "close": "172.00", "average": "171.591", "volume": "836153", "turnover": "143475749.44", "trades": "2161" }, { "date": "2026-04-20", "bid": "169.20", "ask": "169.30", "open": "170.70", "high": "171.00", "low": "169.00", "close": "169.00", "average": "169.4728", "volume": "978772", "turnover": "165816612.19", "trades": "3383" }, { "date": "2026-04-21", "bid": "168.00", "ask": "168.30", "open": "169.00", "high": "169.30", "low": "167.90", "close": "168.00", "average": "168.3134", "volume": "913677", "turnover": "153792422.55", "trades": "2745" }, { "date": "2026-04-22", "bid": "166.40", "ask": "166.60", "open": "168.00", "high": "168.30", "low": "166.10", "close": "166.10", "average": "166.5928", "volume": "781831", "turnover": "130247921.85", "trades": "2028" }, { "date": "2026-04-23", "bid": "164.70", "ask": "165.10", "open": "166.10", "high": "166.30", "low": "164.40", "close": "164.80", "average": "164.9476", "volume": "872248", "turnover": "143874599.05", "trades": "2158" }, { "date": "2026-04-24", "bid": "165.30", "ask": "165.40", "open": "164.60", "high": "166.60", "low": "163.50", "close": "165.60", "average": "165.4329", "volume": "799164", "turnover": "132208418.05", "trades": "2101" }, { "date": "2026-04-27", "bid": "161.10", "ask": "161.20", "open": "165.40", "high": "165.50", "low": "160.70", "close": "161.30", "average": "161.7511", "volume": "1086707", "turnover": "175775946", "trades": "3146" }, { "date": "2026-04-28", "bid": "154.40", "ask": "154.50", "open": "154.60", "high": "155.70", "low": "150.20", "close": "154.70", "average": "153.9254", "volume": "2768249", "turnover": "426078756.55", "trades": "10141" }, { "date": "2026-04-29", "bid": "155.00", "ask": "155.20", "open": "155.00", "high": "156.80", "low": "154.30", "close": "156.40", "average": "156.127", "volume": "1091183", "turnover": "170359376.05", "trades": "2847" }, { "date": "2026-04-30", "bid": "153.70", "ask": "154.10", "open": "152.00", "high": "154.60", "low": "152.00", "close": "154.10", "average": "153.3957", "volume": "1265325", "turnover": "194098697.2", "trades": "2056" }, { "date": "2026-05-04", "bid": "155.40", "ask": "155.50", "open": "154.90", "high": "157.00", "low": "153.40", "close": "155.10", "average": "155.4181", "volume": "1004069", "turnover": "156055654.69", "trades": "2713" }, { "date": "2026-05-05", "bid": "155.60", "ask": "155.90", "open": "156.00", "high": "157.20", "low": "155.20", "close": "155.50", "average": "155.7344", "volume": "824322", "turnover": "128378741.4", "trades": "2246" }, { "date": "2026-05-06", "bid": "158.70", "ask": "158.80", "open": "156.30", "high": "159.90", "low": "156.00", "close": "158.70", "average": "158.7143", "volume": "1075810", "turnover": "170750589.25", "trades": "3328" }, { "date": "2026-05-07", "bid": "158.90", "ask": "159.00", "open": "159.80", "high": "160.30", "low": "157.90", "close": "158.50", "average": "158.6829", "volume": "859775", "turnover": "136432227.65", "trades": "2900" }, { "date": "2026-05-08", "bid": "158.00", "ask": "158.30", "open": "158.00", "high": "159.00", "low": "157.20", "close": "157.60", "average": "157.7744", "volume": "681403", "turnover": "107511256.45", "trades": "1725" }, { "date": "2026-05-11", "bid": "155.70", "ask": "156.00", "open": "157.00", "high": "157.70", "low": "155.00", "close": "155.00", "average": "155.3191", "volume": "1633906", "turnover": "253842704.75", "trades": "2316" }, { "date": "2026-05-12", "bid": "151.10", "ask": "151.40", "open": "155.00", "high": "155.00", "low": "151.00", "close": "151.10", "average": "151.4801", "volume": "1359460", "turnover": "205941270.3", "trades": "3145" }, { "date": "2026-05-13", "bid": "151.60", "ask": "151.80", "open": "152.00", "high": "152.60", "low": "151.40", "close": "151.50", "average": "151.8166", "volume": "968990", "turnover": "147109407.94", "trades": "1511" }, { "date": "2026-05-15", "bid": "152.80", "ask": "152.90", "open": "153.40", "high": "153.90", "low": "152.00", "close": "153.30", "average": "153.1943", "volume": "1395746", "turnover": "213801059.2", "trades": "2494" }, { "date": "2026-05-18", "bid": "154.70", "ask": "154.90", "open": "152.90", "high": "155.20", "low": "151.90", "close": "154.50", "average": "154.1359", "volume": "995309", "turnover": "153410492.4", "trades": "2183" }, { "date": "2026-05-19", "bid": "157.20", "ask": "157.30", "open": "154.90", "high": "157.80", "low": "154.90", "close": "157.20", "average": "157.1131", "volume": "977763", "turnover": "153619811", "trades": "2267" }, { "date": "2026-05-20", "bid": "159.50", "ask": "159.70", "open": "157.20", "high": "159.80", "low": "156.80", "close": "159.10", "average": "158.7908", "volume": "909079", "turnover": "144353500.05", "trades": "2035" }, { "date": "2026-05-21", "bid": "156.00", "ask": "157.90", "open": "159.30", "high": "160.20", "low": "156.00", "close": "157.70", "average": "157.9209", "volume": "931258", "turnover": "147071259.69", "trades": "2072" }, { "date": "2026-05-22", "bid": "155.50", "ask": "155.60", "open": "158.80", "high": "159.10", "low": "155.30", "close": "155.30", "average": "155.8668", "volume": "1101717", "turnover": "171730747.05", "trades": "2165" }, { "date": "2026-05-25", "bid": "159.80", "ask": "160.00", "open": "157.30", "high": "160.30", "low": "157.30", "close": "160.30", "average": "159.5939", "volume": "830208", "turnover": "132495424.75", "trades": "3146" }, { "date": "2026-05-26", "bid": "158.80", "ask": "158.90", "open": "160.00", "high": "160.70", "low": "158.50", "close": "158.50", "average": "158.8416", "volume": "926553", "turnover": "147184061.8", "trades": "2605" }, { "date": "2026-05-27", "bid": "155.10", "ask": "155.30", "open": "153.50", "high": "157.00", "low": "153.50", "close": "155.40", "average": "155.3277", "volume": "18498679", "turnover": "2835185142.55", "trades": "7198" }, { "date": "2026-05-28", "bid": "152.50", "ask": "152.60", "open": "155.10", "high": "155.10", "low": "152.20", "close": "152.20", "average": "152.6623", "volume": "1435996", "turnover": "219246348.95", "trades": "3419" }, { "date": "2026-05-29", "bid": "153.60", "ask": "153.70", "open": "153.00", "high": "154.20", "low": "152.00", "close": "154.20", "average": "154.1014", "volume": "4300434", "turnover": "662616496.88", "trades": "2572" }, { "date": "2026-06-01", "bid": "152.00", "ask": "152.30", "open": "153.60", "high": "154.20", "low": "151.50", "close": "151.50", "average": "151.9435", "volume": "1829277", "turnover": "277958352.39", "trades": "3981" }, { "date": "2026-06-02", "bid": "153.50", "ask": "153.70", "open": "153.50", "high": "157.50", "low": "153.30", "close": "153.40", "average": "154.335", "volume": "1233972", "turnover": "190447033.5", "trades": "3786" }, { "date": "2026-06-03", "bid": "154.70", "ask": "155.20", "open": "154.00", "high": "156.00", "low": "154.00", "close": "155.40", "average": "155.3306", "volume": "1532114", "turnover": "237995854.6", "trades": "3384" }, { "date": "2026-06-04", "bid": "156.30", "ask": "156.80", "open": "155.20", "high": "157.90", "low": "155.20", "close": "156.50", "average": "156.6931", "volume": "878862", "turnover": "137712102.9", "trades": "2626" }, { "date": "2026-06-05", "bid": "156.40", "ask": "156.60", "open": "157.10", "high": "158.60", "low": "156.00", "close": "156.00", "average": "156.608", "volume": "647548", "turnover": "101412817.2", "trades": "1565" }, { "date": "2026-06-08", "bid": "155.60", "ask": "155.80", "open": "155.00", "high": "156.60", "low": "153.80", "close": "155.40", "average": "155.4593", "volume": "849205", "turnover": "132015031.25", "trades": "2209" }, { "date": "2026-06-09", "bid": "155.30", "ask": "155.70", "open": "156.00", "high": "157.10", "low": "154.80", "close": "155.30", "average": "155.6283", "volume": "707791", "turnover": "110152139.5", "trades": "1571" }, { "date": "2026-06-10", "bid": "156.90", "ask": "157.10", "open": "155.30", "high": "158.00", "low": "154.80", "close": "156.60", "average": "156.7062", "volume": "928412", "turnover": "145490489.4", "trades": "2117" }, { "date": "2026-06-11", "bid": "156.00", "ask": "156.20", "open": "156.60", "high": "159.00", "low": "155.70", "close": "155.70", "average": "156.3847", "volume": "1178675", "turnover": "184336081.5", "trades": "2481" }, { "date": "2026-06-12", "bid": "157.40", "ask": "157.60", "open": "157.00", "high": "158.60", "low": "156.60", "close": "157.10", "average": "157.2422", "volume": "1016291", "turnover": "159806872.25", "trades": "2192" }, { "date": "2026-06-15", "bid": "155.60", "ask": "155.80", "open": "158.30", "high": "159.60", "low": "154.90", "close": "154.90", "average": "155.727", "volume": "1475455", "turnover": "229806171.25", "trades": "3022" }, { "date": "2026-06-16", "bid": "151.90", "ask": "152.00", "open": "155.80", "high": "156.90", "low": "148.50", "close": "152.50", "average": "151.6975", "volume": "2409356", "turnover": "365364880.3", "trades": "5866" }, { "date": "2026-06-17", "bid": "150.80", "ask": "151.10", "open": "151.80", "high": "152.40", "low": "150.00", "close": "151.00", "average": "150.9958", "volume": "1606990", "turnover": "242647145.6", "trades": "2801" }, { "date": "2026-06-18", "bid": "150.70", "ask": "150.80", "open": "151.30", "high": "152.30", "low": "150.10", "close": "151.80", "average": "151.6581", "volume": "2096971", "turnover": "318021763.89", "trades": "2469" }, { "date": "2026-06-22", "bid": "150.30", "ask": "150.50", "open": "151.80", "high": "152.00", "low": "149.70", "close": "150.60", "average": "150.543", "volume": "1493860", "turnover": "224893054.8", "trades": "2935" }, { "date": "2026-06-23", "bid": "150.50", "ask": "150.80", "open": "150.40", "high": "151.30", "low": "149.80", "close": "150.60", "average": "150.6201", "volume": "1404219", "turnover": "211519380", "trades": "2426" }, { "date": "2026-06-24", "bid": "154.70", "ask": "154.90", "open": "150.60", "high": "155.10", "low": "150.60", "close": "155.10", "average": "154.5669", "volume": "1216912", "turnover": "188086134.7", "trades": "1943" }, { "date": "2026-06-25", "bid": "156.00", "ask": "156.20", "open": "155.20", "high": "156.90", "low": "154.70", "close": "156.30", "average": "156.1302", "volume": "1118888", "turnover": "174692410.83", "trades": "2121" }, { "date": "2026-06-26", "bid": "156.10", "ask": "156.20", "open": "156.30", "high": "157.50", "low": "155.30", "close": "156.40", "average": "156.346", "volume": "909800", "turnover": "142236771.25", "trades": "1716" }, { "date": "2026-06-29", "bid": "160.00", "ask": "160.50", "open": "158.30", "high": "162.20", "low": "158.20", "close": "160.40", "average": "160.5895", "volume": "1261703", "turnover": "202618321.8", "trades": "2982" }, { "date": "2026-06-30", "bid": "158.90", "ask": "159.10", "open": "160.50", "high": "160.50", "low": "157.90", "close": "159.20", "average": "159.159", "volume": "1123247", "turnover": "178775294.54", "trades": "2159" }, { "date": "2026-07-01", "bid": "160.70", "ask": "161.10", "open": "159.30", "high": "161.30", "low": "157.80", "close": "160.10", "average": "159.9727", "volume": "1296533", "turnover": "207409252.8", "trades": "1973" }, { "date": "2026-07-02", "bid": "162.70", "ask": "162.80", "open": "159.70", "high": "162.90", "low": "159.70", "close": "162.90", "average": "162.4663", "volume": "1048482", "turnover": "170342348.85", "trades": "1732" }, { "date": "2026-07-03", "bid": "163.80", "ask": "164.00", "open": "162.90", "high": "164.40", "low": "162.60", "close": "164.10", "average": "163.8127", "volume": "543555", "turnover": "89039938.35", "trades": "1599" }, { "date": "2026-07-06", "bid": "162.00", "ask": "162.20", "open": "164.40", "high": "165.00", "low": "161.80", "close": "162.40", "average": "162.9877", "volume": "699196", "turnover": "113962625.75", "trades": "1226" }, { "date": "2026-07-07", "bid": "163.00", "ask": "163.30", "open": "163.00", "high": "163.70", "low": "162.60", "close": "163.00", "average": "163.0149", "volume": "744889", "turnover": "121428006.9", "trades": "1200" }, { "date": "2026-07-08", "bid": "160.90", "ask": "161.00", "open": "161.80", "high": "162.40", "low": "159.70", "close": "161.40", "average": "161.2061", "volume": "690127", "turnover": "111252387", "trades": "1641" }, { "date": "2026-07-09", "bid": "162.60", "ask": "162.80", "open": "161.70", "high": "163.50", "low": "161.40", "close": "162.70", "average": "162.5755", "volume": "760687", "turnover": "123667828.6", "trades": "1613" }, { "date": "2026-07-10", "bid": "163.10", "ask": "163.20", "open": "163.10", "high": "164.00", "low": "162.20", "close": "162.70", "average": "162.8414", "volume": "500004", "turnover": "81421354.95", "trades": "1002" }, { "date": "2026-07-13", "bid": "161.50", "ask": "161.80", "open": "162.90", "high": "162.90", "low": "161.00", "close": "161.70", "average": "161.7548", "volume": "486230", "turnover": "78649627.7", "trades": "1355" }, { "date": "2026-07-14", "bid": "161.20", "ask": "161.30", "open": "161.50", "high": "162.80", "low": "160.10", "close": "161.50", "average": "161.4885", "volume": "574267", "turnover": "92736789.05", "trades": "1273" }, { "date": "2026-07-15", "bid": "161.70", "ask": "161.90", "open": "161.10", "high": "162.40", "low": "159.80", "close": "162.10", "average": "161.7353", "volume": "838024", "turnover": "135527675.6", "trades": "1180" }, { "date": "2026-07-16", "bid": "162.90", "ask": "163.10", "open": "162.10", "high": "163.10", "low": "160.20", "close": "162.50", "average": "162.3048", "volume": "606358", "turnover": "98414367.65", "trades": "1361" }, { "date": "2026-07-17", "bid": "164.60", "ask": "164.80", "open": "163.00", "high": "165.10", "low": "162.50", "close": "165.10", "average": "164.7751", "volume": "1043936", "turnover": "172002798.1", "trades": "2037" }, { "date": "2026-07-20", "bid": "166.50", "ask": "166.70", "open": "164.00", "high": "167.00", "low": "163.70", "close": "166.80", "average": "166.5519", "volume": "981048", "turnover": "163306705.75", "trades": "1755" }, { "date": "2026-07-21", "bid": "166.80", "ask": "167.00", "open": "166.20", "high": "167.00", "low": "165.30", "close": "165.90", "average": "165.9617", "volume": "849200", "turnover": "140935321.35", "trades": "1276" }, { "date": "2026-07-22", "bid": "169.50", "ask": "169.70", "open": "166.30", "high": "170.20", "low": "165.40", "close": "169.90", "average": "169.4823", "volume": "1037151", "turnover": "175767780.5", "trades": "2134" }, { "date": "2026-07-23", "bid": "169.70", "ask": "169.90", "open": "170.00", "high": "170.10", "low": "168.30", "close": "169.60", "average": "169.4705", "volume": "1550622", "turnover": "262774451.25", "trades": "2249" }, { "date": "2026-07-24", "bid": "152.30", "ask": "152.60", "open": "159.00", "high": "159.00", "low": "149.20", "close": "151.00", "average": "151.5384", "volume": "7124220", "turnover": "1079693831.75", "trades": "23949" }, { "date": "2026-07-27", "bid": "156.80", "ask": "157.00", "open": "152.60", "high": "158.00", "low": "152.60", "close": "156.40", "average": "156.3194", "volume": "3248525", "turnover": "507430741.25", "trades": "7611" }, { "date": "2026-07-28", "bid": "159.20", "ask": "159.40", "open": "157.00", "high": "159.90", "low": "156.40", "close": "158.80", "average": "158.7548", "volume": "1116311", "turnover": "177222123.15", "trades": "3837" }, { "date": "2026-07-29", "bid": "158.30", "ask": "158.40", "open": "158.60", "high": "159.00", "low": "157.30", "close": "158.20", "average": "158.147", "volume": "1088923", "turnover": "172209205.85", "trades": "2850" }, { "date": "2026-07-30", "bid": "156.00", "ask": "156.20", "open": "158.20", "high": "159.80", "low": "155.10", "close": "155.10", "average": "156.1817", "volume": "1286283", "turnover": "201056724.7", "trades": "3051" }, { "date": "2026-07-31", "bid": "153.50", "ask": "153.70", "open": "155.50", "high": "155.70", "low": "153.00", "close": "153.00", "average": "153.3149", "volume": "1355094", "turnover": "207776829.85", "trades": "3404" }, { "date": "2026-08-03", "bid": "155.60", "ask": "155.80", "open": "153.00", "high": "156.60", "low": "152.00", "close": "155.60", "average": "155.0289", "volume": "1051011", "turnover": "162923438.5", "trades": "3013" }, { "date": "2026-08-04", "bid": "154.90", "ask": "155.00", "open": "155.60", "high": "156.20", "low": "154.50", "close": "154.50", "average": "154.8254", "volume": "910066", "turnover": "140934586.55", "trades": "2465" }, { "date": "2026-08-05", "bid": "153.20", "ask": "153.50", "open": "154.90", "high": "155.40", "low": "152.50", "close": "152.50", "average": "153.3205", "volume": "1221057", "turnover": "187237124.35", "trades": "2890" } ] }