{
	"timestamp": "2026-10-02T01:17:02.226758+02:00",
	"mic": "XZAG",
	"symbol": "CBX",
	"isin": "HRZB00ICBEX6",
	"history": [
		{
			"date": "2026-07-01",
			"open_value": "4475.72",
			"high_value": "4479.82",
			"low_value": "4441.08",
			"last_value": "4447.31",
			"change_prev_close_percentage": "-0.58",
			"turnover": "3033279.09"
		},
		{
			"date": "2026-06-30",
			"open_value": "4446.07",
			"high_value": "4480.79",
			"low_value": "4430.31",
			"last_value": "4473.28",
			"change_prev_close_percentage": "0.59",
			"turnover": "2092562.76"
		},
		{
			"date": "2026-06-29",
			"open_value": "4450.08",
			"high_value": "4470.97",
			"low_value": "4444.03",
			"last_value": "4447.17",
			"change_prev_close_percentage": "-0.16",
			"turnover": "2677589.86"
		},
		{
			"date": "2026-06-26",
			"open_value": "4448.59",
			"high_value": "4464.97",
			"low_value": "4426.21",
			"last_value": "4454.17",
			"change_prev_close_percentage": "0.11",
			"turnover": "1888399.47"
		},
		{
			"date": "2026-06-25",
			"open_value": "4424.82",
			"high_value": "4449.18",
			"low_value": "4416.79",
			"last_value": "4449.18",
			"change_prev_close_percentage": "0.56",
			"turnover": "1587099.85"
		},
		{
			"date": "2026-06-24",
			"open_value": "4430.95",
			"high_value": "4440.58",
			"low_value": "4414.56",
			"last_value": "4424.31",
			"change_prev_close_percentage": "-0.17",
			"turnover": "2481980.94"
		},
		{
			"date": "2026-06-23",
			"open_value": "4447.84",
			"high_value": "4452.41",
			"low_value": "4384.34",
			"last_value": "4432.06",
			"change_prev_close_percentage": "-0.37",
			"turnover": "2427922.15"
		},
		{
			"date": "2026-06-19",
			"open_value": "4414.08",
			"high_value": "4450.03",
			"low_value": "4401.39",
			"last_value": "4448.36",
			"change_prev_close_percentage": "0.78",
			"turnover": "4579023.84"
		},
		{
			"date": "2026-06-18",
			"open_value": "4435.61",
			"high_value": "4440.61",
			"low_value": "4402.69",
			"last_value": "4414.08",
			"change_prev_close_percentage": "-0.33",
			"turnover": "3375595.81"
		},
		{
			"date": "2026-06-17",
			"open_value": "4408.77",
			"high_value": "4440.30",
			"low_value": "4393.41",
			"last_value": "4428.77",
			"change_prev_close_percentage": "0.46",
			"turnover": "3426489.71"
		},
		{
			"date": "2026-06-16",
			"open_value": "4377.81",
			"high_value": "4411.03",
			"low_value": "4374.98",
			"last_value": "4408.51",
			"change_prev_close_percentage": "0.70",
			"turnover": "2789353.27"
		},
		{
			"date": "2026-06-15",
			"open_value": "4374.31",
			"high_value": "4407.90",
			"low_value": "4371.87",
			"last_value": "4377.81",
			"change_prev_close_percentage": "0.15",
			"turnover": "3065033.67"
		},
		{
			"date": "2026-06-12",
			"open_value": "4314.24",
			"high_value": "4373.70",
			"low_value": "4314.24",
			"last_value": "4371.24",
			"change_prev_close_percentage": "1.32",
			"turnover": "2552781.07"
		},
		{
			"date": "2026-06-11",
			"open_value": "4312.41",
			"high_value": "4321.66",
			"low_value": "4306.24",
			"last_value": "4314.24",
			"change_prev_close_percentage": "0.04",
			"turnover": "1195422.62"
		},
		{
			"date": "2026-06-10",
			"open_value": "4337.12",
			"high_value": "4343.31",
			"low_value": "4303.16",
			"last_value": "4312.41",
			"change_prev_close_percentage": "-0.61",
			"turnover": "1719351.78"
		},
		{
			"date": "2026-06-09",
			"open_value": "4294.00",
			"high_value": "4339.44",
			"low_value": "4294.00",
			"last_value": "4338.95",
			"change_prev_close_percentage": "1.05",
			"turnover": "2444657.45"
		},
		{
			"date": "2026-06-08",
			"open_value": "4304.45",
			"high_value": "4304.45",
			"low_value": "4266.94",
			"last_value": "4294.00",
			"change_prev_close_percentage": "-0.29",
			"turnover": "2764078.34"
		},
		{
			"date": "2026-06-05",
			"open_value": "4291.15",
			"high_value": "4331.43",
			"low_value": "4291.15",
			"last_value": "4306.35",
			"change_prev_close_percentage": "0.40",
			"turnover": "4656212.91"
		},
		{
			"date": "2026-06-03",
			"open_value": "4294.81",
			"high_value": "4306.62",
			"low_value": "4286.24",
			"last_value": "4289.13",
			"change_prev_close_percentage": "-0.13",
			"turnover": "5567195.28"
		},
		{
			"date": "2026-06-02",
			"open_value": "4246.14",
			"high_value": "4307.38",
			"low_value": "4238.49",
			"last_value": "4294.81",
			"change_prev_close_percentage": "1.15",
			"turnover": "6782705.03"
		},
		{
			"date": "2026-06-01",
			"open_value": "4218.34",
			"high_value": "4250.82",
			"low_value": "4218.20",
			"last_value": "4246.14",
			"change_prev_close_percentage": "0.60",
			"turnover": "5989431.21"
		},
		{
			"date": "2026-05-29",
			"open_value": "4184.06",
			"high_value": "4220.71",
			"low_value": "4182.65",
			"last_value": "4220.71",
			"change_prev_close_percentage": "0.92",
			"turnover": "4011003.98"
		},
		{
			"date": "2026-05-28",
			"open_value": "4180.43",
			"high_value": "4188.27",
			"low_value": "4170.68",
			"last_value": "4182.23",
			"change_prev_close_percentage": "0.04",
			"turnover": "2120208.78"
		},
		{
			"date": "2026-05-27",
			"open_value": "4171.70",
			"high_value": "4191.33",
			"low_value": "4171.70",
			"last_value": "4180.43",
			"change_prev_close_percentage": "0.22",
			"turnover": "2458798.13"
		},
		{
			"date": "2026-05-26",
			"open_value": "4163.71",
			"high_value": "4174.20",
			"low_value": "4162.90",
			"last_value": "4171.19",
			"change_prev_close_percentage": "0.18",
			"turnover": "1433276.78"
		},
		{
			"date": "2026-05-25",
			"open_value": "4147.50",
			"high_value": "4174.41",
			"low_value": "4147.36",
			"last_value": "4163.71",
			"change_prev_close_percentage": "0.48",
			"turnover": "2958528.76"
		},
		{
			"date": "2026-05-22",
			"open_value": "4128.01",
			"high_value": "4149.78",
			"low_value": "4126.38",
			"last_value": "4143.91",
			"change_prev_close_percentage": "0.39",
			"turnover": "2057100.37"
		},
		{
			"date": "2026-05-21",
			"open_value": "4097.44",
			"high_value": "4130.86",
			"low_value": "4097.44",
			"last_value": "4128.01",
			"change_prev_close_percentage": "0.75",
			"turnover": "3029407.98"
		},
		{
			"date": "2026-05-20",
			"open_value": "4080.54",
			"high_value": "4099.51",
			"low_value": "4079.00",
			"last_value": "4097.17",
			"change_prev_close_percentage": "0.41",
			"turnover": "1406480.43"
		},
		{
			"date": "2026-05-19",
			"open_value": "4080.12",
			"high_value": "4086.26",
			"low_value": "4068.74",
			"last_value": "4080.54",
			"change_prev_close_percentage": "0.01",
			"turnover": "2509832.35"
		},
		{
			"date": "2026-05-18",
			"open_value": "4088.61",
			"high_value": "4100.65",
			"low_value": "4079.38",
			"last_value": "4080.12",
			"change_prev_close_percentage": "-0.19",
			"turnover": "3732139.88"
		},
		{
			"date": "2026-05-15",
			"open_value": "4074.68",
			"high_value": "4098.47",
			"low_value": "4073.31",
			"last_value": "4088.03",
			"change_prev_close_percentage": "0.33",
			"turnover": "5100441.17"
		},
		{
			"date": "2026-05-14",
			"open_value": "4083.36",
			"high_value": "4090.26",
			"low_value": "4072.21",
			"last_value": "4074.68",
			"change_prev_close_percentage": "-0.18",
			"turnover": "3567664.47"
		},
		{
			"date": "2026-05-13",
			"open_value": "4069.77",
			"high_value": "4082.51",
			"low_value": "4063.37",
			"last_value": "4082.17",
			"change_prev_close_percentage": "0.29",
			"turnover": "4050270.92"
		},
		{
			"date": "2026-05-12",
			"open_value": "4083.16",
			"high_value": "4083.16",
			"low_value": "4050.93",
			"last_value": "4070.30",
			"change_prev_close_percentage": "-0.31",
			"turnover": "3481962.15"
		},
		{
			"date": "2026-05-11",
			"open_value": "4087.98",
			"high_value": "4089.80",
			"low_value": "4075.19",
			"last_value": "4083.16",
			"change_prev_close_percentage": "-0.02",
			"turnover": "1356219.67"
		},
		{
			"date": "2026-05-08",
			"open_value": "4067.87",
			"high_value": "4085.20",
			"low_value": "4066.54",
			"last_value": "4083.95",
			"change_prev_close_percentage": "0.37",
			"turnover": "1628804.49"
		},
		{
			"date": "2026-05-07",
			"open_value": "4064.95",
			"high_value": "4076.55",
			"low_value": "4063.33",
			"last_value": "4068.87",
			"change_prev_close_percentage": "0.12",
			"turnover": "3018407.40"
		},
		{
			"date": "2026-05-06",
			"open_value": "4049.97",
			"high_value": "4069.80",
			"low_value": "4049.97",
			"last_value": "4064.04",
			"change_prev_close_percentage": "0.39",
			"turnover": "2451873.40"
		},
		{
			"date": "2026-05-05",
			"open_value": "4037.04",
			"high_value": "4053.39",
			"low_value": "4035.57",
			"last_value": "4048.07",
			"change_prev_close_percentage": "0.20",
			"turnover": "1500900.56"
		},
		{
			"date": "2026-05-04",
			"open_value": "4039.45",
			"high_value": "4047.31",
			"low_value": "4025.86",
			"last_value": "4039.93",
			"change_prev_close_percentage": "0.04",
			"turnover": "1310941.88"
		},
		{
			"date": "2026-04-30",
			"open_value": "4033.57",
			"high_value": "4059.46",
			"low_value": "4030.02",
			"last_value": "4038.21",
			"change_prev_close_percentage": "0.12",
			"turnover": "2596087.80"
		},
		{
			"date": "2026-04-29",
			"open_value": "4031.77",
			"high_value": "4040.18",
			"low_value": "4009.79",
			"last_value": "4033.57",
			"change_prev_close_percentage": "0.02",
			"turnover": "2836317.47"
		},
		{
			"date": "2026-04-28",
			"open_value": "4011.45",
			"high_value": "4058.69",
			"low_value": "4011.45",
			"last_value": "4032.96",
			"change_prev_close_percentage": "0.56",
			"turnover": "3693153.44"
		},
		{
			"date": "2026-04-27",
			"open_value": "3991.14",
			"high_value": "4016.32",
			"low_value": "3980.64",
			"last_value": "4010.60",
			"change_prev_close_percentage": "0.46",
			"turnover": "2303437.19"
		},
		{
			"date": "2026-04-24",
			"open_value": "3978.25",
			"high_value": "3997.04",
			"low_value": "3969.02",
			"last_value": "3992.09",
			"change_prev_close_percentage": "0.34",
			"turnover": "941412.60"
		},
		{
			"date": "2026-04-23",
			"open_value": "3984.61",
			"high_value": "3993.28",
			"low_value": "3974.38",
			"last_value": "3978.54",
			"change_prev_close_percentage": "-0.15",
			"turnover": "1208547.78"
		},
		{
			"date": "2026-04-22",
			"open_value": "3977.55",
			"high_value": "3992.04",
			"low_value": "3977.55",
			"last_value": "3984.61",
			"change_prev_close_percentage": "0.20",
			"turnover": "1344812.02"
		},
		{
			"date": "2026-04-21",
			"open_value": "3967.24",
			"high_value": "3982.01",
			"low_value": "3961.33",
			"last_value": "3976.64",
			"change_prev_close_percentage": "0.24",
			"turnover": "1686936.51"
		},
		{
			"date": "2026-04-20",
			"open_value": "3981.52",
			"high_value": "3987.04",
			"low_value": "3965.23",
			"last_value": "3967.24",
			"change_prev_close_percentage": "-0.27",
			"turnover": "1765938.52"
		},
		{
			"date": "2026-04-17",
			"open_value": "3935.63",
			"high_value": "3977.87",
			"low_value": "3935.63",
			"last_value": "3977.87",
			"change_prev_close_percentage": "1.07",
			"turnover": "2222690.40"
		},
		{
			"date": "2026-04-16",
			"open_value": "3912.76",
			"high_value": "3945.44",
			"low_value": "3911.81",
			"last_value": "3935.63",
			"change_prev_close_percentage": "0.55",
			"turnover": "1526781.11"
		},
		{
			"date": "2026-04-15",
			"open_value": "3924.16",
			"high_value": "3926.16",
			"low_value": "3907.02",
			"last_value": "3913.95",
			"change_prev_close_percentage": "-0.26",
			"turnover": "1941798.40"
		},
		{
			"date": "2026-04-14",
			"open_value": "3896.53",
			"high_value": "3932.54",
			"low_value": "3896.53",
			"last_value": "3924.16",
			"change_prev_close_percentage": "0.71",
			"turnover": "1514138.76"
		},
		{
			"date": "2026-04-13",
			"open_value": "3909.42",
			"high_value": "3910.68",
			"low_value": "3886.42",
			"last_value": "3896.53",
			"change_prev_close_percentage": "-0.28",
			"turnover": "635293.99"
		},
		{
			"date": "2026-04-10",
			"open_value": "3906.64",
			"high_value": "3919.83",
			"low_value": "3906.38",
			"last_value": "3907.38",
			"change_prev_close_percentage": "0.02",
			"turnover": "877821.30"
		},
		{
			"date": "2026-04-09",
			"open_value": "3937.34",
			"high_value": "3937.34",
			"low_value": "3901.24",
			"last_value": "3906.64",
			"change_prev_close_percentage": "-0.87",
			"turnover": "1094124.53"
		},
		{
			"date": "2026-04-08",
			"open_value": "3818.88",
			"high_value": "3961.14",
			"low_value": "3818.88",
			"last_value": "3940.93",
			"change_prev_close_percentage": "3.19",
			"turnover": "3983288.71"
		},
		{
			"date": "2026-04-07",
			"open_value": "3842.64",
			"high_value": "3858.56",
			"low_value": "3817.35",
			"last_value": "3819.06",
			"change_prev_close_percentage": "-0.61",
			"turnover": "1341471.82"
		},
		{
			"date": "2026-04-02",
			"open_value": "3857.52",
			"high_value": "3857.52",
			"low_value": "3830.30",
			"last_value": "3842.64",
			"change_prev_close_percentage": "-0.40",
			"turnover": "1538480.52"
		},
		{
			"date": "2026-04-01",
			"open_value": "3801.85",
			"high_value": "3867.34",
			"low_value": "3801.85",
			"last_value": "3857.89",
			"change_prev_close_percentage": "1.64",
			"turnover": "1871998.29"
		},
		{
			"date": "2026-03-31",
			"open_value": "3838.77",
			"high_value": "3840.25",
			"low_value": "3794.60",
			"last_value": "3795.71",
			"change_prev_close_percentage": "-1.12",
			"turnover": "2162757.22"
		},
		{
			"date": "2026-03-30",
			"open_value": "3865.16",
			"high_value": "3866.33",
			"low_value": "3838.77",
			"last_value": "3838.77",
			"change_prev_close_percentage": "-0.65",
			"turnover": "1367342.22"
		},
		{
			"date": "2026-03-27",
			"open_value": "3867.47",
			"high_value": "3872.65",
			"low_value": "3856.52",
			"last_value": "3864.00",
			"change_prev_close_percentage": "-0.09",
			"turnover": "839657.27"
		},
		{
			"date": "2026-03-26",
			"open_value": "3902.02",
			"high_value": "3903.24",
			"low_value": "3865.08",
			"last_value": "3867.47",
			"change_prev_close_percentage": "-0.87",
			"turnover": "1177225.06"
		},
		{
			"date": "2026-03-25",
			"open_value": "3865.05",
			"high_value": "3907.82",
			"low_value": "3865.05",
			"last_value": "3901.57",
			"change_prev_close_percentage": "1.01",
			"turnover": "1264362.32"
		},
		{
			"date": "2026-03-24",
			"open_value": "3884.34",
			"high_value": "3899.69",
			"low_value": "3858.07",
			"last_value": "3862.67",
			"change_prev_close_percentage": "-0.45",
			"turnover": "1055724.33"
		},
		{
			"date": "2026-03-23",
			"open_value": "3926.71",
			"high_value": "3926.71",
			"low_value": "3756.44",
			"last_value": "3880.24",
			"change_prev_close_percentage": "-1.18",
			"turnover": "4998573.72"
		},
		{
			"date": "2026-03-20",
			"open_value": "3900.29",
			"high_value": "3932.58",
			"low_value": "3899.45",
			"last_value": "3926.71",
			"change_prev_close_percentage": "0.77",
			"turnover": "3755081.85"
		},
		{
			"date": "2026-03-19",
			"open_value": "3964.22",
			"high_value": "3964.22",
			"low_value": "3877.02",
			"last_value": "3896.56",
			"change_prev_close_percentage": "-1.71",
			"turnover": "2139193.20"
		},
		{
			"date": "2026-03-18",
			"open_value": "3950.49",
			"high_value": "3970.31",
			"low_value": "3950.49",
			"last_value": "3964.22",
			"change_prev_close_percentage": "0.37",
			"turnover": "2309951.40"
		},
		{
			"date": "2026-03-17",
			"open_value": "3948.76",
			"high_value": "3959.21",
			"low_value": "3945.14",
			"last_value": "3949.70",
			"change_prev_close_percentage": "0.01",
			"turnover": "1322392.11"
		},
		{
			"date": "2026-03-16",
			"open_value": "3954.88",
			"high_value": "3956.80",
			"low_value": "3926.69",
			"last_value": "3949.13",
			"change_prev_close_percentage": "-0.09",
			"turnover": "1042530.51"
		},
		{
			"date": "2026-03-13",
			"open_value": "3947.81",
			"high_value": "3961.83",
			"low_value": "3932.15",
			"last_value": "3952.83",
			"change_prev_close_percentage": "0.13",
			"turnover": "1439924.74"
		},
		{
			"date": "2026-03-12",
			"open_value": "3928.05",
			"high_value": "3951.70",
			"low_value": "3907.94",
			"last_value": "3947.81",
			"change_prev_close_percentage": "0.45",
			"turnover": "2007121.00"
		},
		{
			"date": "2026-03-11",
			"open_value": "3917.09",
			"high_value": "3939.44",
			"low_value": "3905.67",
			"last_value": "3930.04",
			"change_prev_close_percentage": "0.33",
			"turnover": "1448636.16"
		},
		{
			"date": "2026-03-10",
			"open_value": "3825.62",
			"high_value": "3920.24",
			"low_value": "3825.62",
			"last_value": "3917.09",
			"change_prev_close_percentage": "2.66",
			"turnover": "2812449.70"
		},
		{
			"date": "2026-03-09",
			"open_value": "3914.23",
			"high_value": "3914.23",
			"low_value": "3769.79",
			"last_value": "3815.59",
			"change_prev_close_percentage": "-2.64",
			"turnover": "3325421.92"
		},
		{
			"date": "2026-03-06",
			"open_value": "3941.83",
			"high_value": "3947.71",
			"low_value": "3904.41",
			"last_value": "3919.01",
			"change_prev_close_percentage": "-0.57",
			"turnover": "2325966.03"
		},
		{
			"date": "2026-03-05",
			"open_value": "3897.13",
			"high_value": "3954.87",
			"low_value": "3897.13",
			"last_value": "3941.54",
			"change_prev_close_percentage": "1.13",
			"turnover": "3534969.58"
		},
		{
			"date": "2026-03-04",
			"open_value": "3770.09",
			"high_value": "3920.87",
			"low_value": "3754.21",
			"last_value": "3897.31",
			"change_prev_close_percentage": "3.38",
			"turnover": "5506123.70"
		},
		{
			"date": "2026-03-03",
			"open_value": "3884.02",
			"high_value": "3884.02",
			"low_value": "3759.83",
			"last_value": "3769.82",
			"change_prev_close_percentage": "-2.94",
			"turnover": "6802720.52"
		},
		{
			"date": "2026-03-02",
			"open_value": "4019.11",
			"high_value": "4019.11",
			"low_value": "3881.70",
			"last_value": "3884.02",
			"change_prev_close_percentage": "-3.38",
			"turnover": "6794583.77"
		},
		{
			"date": "2026-02-27",
			"open_value": "4011.32",
			"high_value": "4027.34",
			"low_value": "3996.39",
			"last_value": "4020.00",
			"change_prev_close_percentage": "0.22",
			"turnover": "7757194.60"
		},
		{
			"date": "2026-02-26",
			"open_value": "4054.34",
			"high_value": "4061.50",
			"low_value": "4006.98",
			"last_value": "4011.32",
			"change_prev_close_percentage": "-1.06",
			"turnover": "5317073.61"
		},
		{
			"date": "2026-02-25",
			"open_value": "4064.68",
			"high_value": "4075.92",
			"low_value": "4040.66",
			"last_value": "4054.34",
			"change_prev_close_percentage": "-0.23",
			"turnover": "2009550.11"
		},
		{
			"date": "2026-02-24",
			"open_value": "4053.81",
			"high_value": "4086.32",
			"low_value": "4040.47",
			"last_value": "4063.57",
			"change_prev_close_percentage": "0.11",
			"turnover": "1721079.49"
		},
		{
			"date": "2026-02-23",
			"open_value": "4067.17",
			"high_value": "4072.45",
			"low_value": "4043.22",
			"last_value": "4058.91",
			"change_prev_close_percentage": "-0.20",
			"turnover": "1547513.24"
		},
		{
			"date": "2026-02-20",
			"open_value": "4081.72",
			"high_value": "4087.23",
			"low_value": "4055.48",
			"last_value": "4066.99",
			"change_prev_close_percentage": "-0.37",
			"turnover": "2904015.45"
		},
		{
			"date": "2026-02-19",
			"open_value": "4081.38",
			"high_value": "4097.74",
			"low_value": "4073.80",
			"last_value": "4082.01",
			"change_prev_close_percentage": "0.04",
			"turnover": "1473422.35"
		},
		{
			"date": "2026-02-18",
			"open_value": "4081.27",
			"high_value": "4093.01",
			"low_value": "4075.08",
			"last_value": "4080.52",
			"change_prev_close_percentage": "-0.02",
			"turnover": "1683644.03"
		},
		{
			"date": "2026-02-17",
			"open_value": "4094.22",
			"high_value": "4094.31",
			"low_value": "4076.75",
			"last_value": "4081.27",
			"change_prev_close_percentage": "-0.32",
			"turnover": "1520800.26"
		},
		{
			"date": "2026-02-16",
			"open_value": "4100.70",
			"high_value": "4106.01",
			"low_value": "4085.51",
			"last_value": "4094.22",
			"change_prev_close_percentage": "-0.16",
			"turnover": "2566618.34"
		},
		{
			"date": "2026-02-13",
			"open_value": "4091.37",
			"high_value": "4102.20",
			"low_value": "4081.44",
			"last_value": "4100.70",
			"change_prev_close_percentage": "0.22",
			"turnover": "1885076.23"
		},
		{
			"date": "2026-02-12",
			"open_value": "4087.83",
			"high_value": "4096.45",
			"low_value": "4077.95",
			"last_value": "4091.69",
			"change_prev_close_percentage": "0.12",
			"turnover": "1825368.97"
		},
		{
			"date": "2026-02-11",
			"open_value": "4071.33",
			"high_value": "4086.67",
			"low_value": "4060.26",
			"last_value": "4086.67",
			"change_prev_close_percentage": "0.42",
			"turnover": "2759886.10"
		},
		{
			"date": "2026-02-10",
			"open_value": "4063.74",
			"high_value": "4083.95",
			"low_value": "4055.70",
			"last_value": "4069.47",
			"change_prev_close_percentage": "0.17",
			"turnover": "1864846.44"
		},
		{
			"date": "2026-02-09",
			"open_value": "4022.93",
			"high_value": "4062.63",
			"low_value": "4022.38",
			"last_value": "4062.63",
			"change_prev_close_percentage": "1.02",
			"turnover": "3663278.19"
		},
		{
			"date": "2026-02-06",
			"open_value": "4010.10",
			"high_value": "4022.93",
			"low_value": "3989.43",
			"last_value": "4021.68",
			"change_prev_close_percentage": "0.36",
			"turnover": "2176223.99"
		},
		{
			"date": "2026-02-05",
			"open_value": "4011.71",
			"high_value": "4030.43",
			"low_value": "4006.19",
			"last_value": "4007.31",
			"change_prev_close_percentage": "-0.10",
			"turnover": "1988521.77"
		},
		{
			"date": "2026-02-04",
			"open_value": "4001.53",
			"high_value": "4026.19",
			"low_value": "3995.24",
			"last_value": "4011.14",
			"change_prev_close_percentage": "0.36",
			"turnover": "1839758.74"
		},
		{
			"date": "2026-02-03",
			"open_value": "3978.26",
			"high_value": "4007.00",
			"low_value": "3976.97",
			"last_value": "3996.88",
			"change_prev_close_percentage": "0.49",
			"turnover": "1703623.82"
		},
		{
			"date": "2026-02-02",
			"open_value": "3986.29",
			"high_value": "3991.36",
			"low_value": "3955.19",
			"last_value": "3977.26",
			"change_prev_close_percentage": "-0.22",
			"turnover": "865065.48"
		},
		{
			"date": "2026-01-30",
			"open_value": "3994.82",
			"high_value": "3996.94",
			"low_value": "3963.36",
			"last_value": "3985.92",
			"change_prev_close_percentage": "-0.17",
			"turnover": "1738884.85"
		},
		{
			"date": "2026-01-29",
			"open_value": "3975.36",
			"high_value": "4000.27",
			"low_value": "3974.11",
			"last_value": "3992.59",
			"change_prev_close_percentage": "0.41",
			"turnover": "2097621.69"
		},
		{
			"date": "2026-01-28",
			"open_value": "3980.05",
			"high_value": "3989.34",
			"low_value": "3974.36",
			"last_value": "3976.38",
			"change_prev_close_percentage": "-0.09",
			"turnover": "2178835.59"
		},
		{
			"date": "2026-01-27",
			"open_value": "3963.53",
			"high_value": "3996.06",
			"low_value": "3960.90",
			"last_value": "3980.00",
			"change_prev_close_percentage": "0.42",
			"turnover": "3189011.96"
		},
		{
			"date": "2026-01-26",
			"open_value": "3971.60",
			"high_value": "3980.92",
			"low_value": "3960.54",
			"last_value": "3963.53",
			"change_prev_close_percentage": "-0.33",
			"turnover": "3590069.95"
		},
		{
			"date": "2026-01-23",
			"open_value": "3974.14",
			"high_value": "3977.15",
			"low_value": "3953.97",
			"last_value": "3976.58",
			"change_prev_close_percentage": "0.06",
			"turnover": "2497824.52"
		},
		{
			"date": "2026-01-22",
			"open_value": "3896.40",
			"high_value": "3974.14",
			"low_value": "3896.40",
			"last_value": "3974.14",
			"change_prev_close_percentage": "2.00",
			"turnover": "2198919.93"
		},
		{
			"date": "2026-01-21",
			"open_value": "3920.27",
			"high_value": "3920.27",
			"low_value": "3881.71",
			"last_value": "3896.40",
			"change_prev_close_percentage": "-0.72",
			"turnover": "1730990.34"
		},
		{
			"date": "2026-01-20",
			"open_value": "3948.46",
			"high_value": "3951.56",
			"low_value": "3907.10",
			"last_value": "3924.74",
			"change_prev_close_percentage": "-0.60",
			"turnover": "1607900.98"
		},
		{
			"date": "2026-01-19",
			"open_value": "3964.56",
			"high_value": "3964.56",
			"low_value": "3916.47",
			"last_value": "3948.46",
			"change_prev_close_percentage": "-0.41",
			"turnover": "1766516.85"
		},
		{
			"date": "2026-01-16",
			"open_value": "3960.69",
			"high_value": "3966.00",
			"low_value": "3947.87",
			"last_value": "3964.56",
			"change_prev_close_percentage": "0.13",
			"turnover": "2549711.28"
		},
		{
			"date": "2026-01-15",
			"open_value": "3944.48",
			"high_value": "3960.17",
			"low_value": "3937.98",
			"last_value": "3959.57",
			"change_prev_close_percentage": "0.38",
			"turnover": "2317124.75"
		},
		{
			"date": "2026-01-14",
			"open_value": "3912.86",
			"high_value": "3944.48",
			"low_value": "3911.00",
			"last_value": "3944.48",
			"change_prev_close_percentage": "0.82",
			"turnover": "2237192.25"
		},
		{
			"date": "2026-01-13",
			"open_value": "3887.08",
			"high_value": "3917.79",
			"low_value": "3881.94",
			"last_value": "3912.46",
			"change_prev_close_percentage": "0.55",
			"turnover": "2771634.99"
		},
		{
			"date": "2026-01-12",
			"open_value": "3884.67",
			"high_value": "3897.53",
			"low_value": "3881.33",
			"last_value": "3891.06",
			"change_prev_close_percentage": "0.10",
			"turnover": "2050190.12"
		},
		{
			"date": "2026-01-09",
			"open_value": "3877.42",
			"high_value": "3888.02",
			"low_value": "3862.17",
			"last_value": "3887.00",
			"change_prev_close_percentage": "0.19",
			"turnover": "2595617.00"
		},
		{
			"date": "2026-01-08",
			"open_value": "3856.66",
			"high_value": "3879.69",
			"low_value": "3854.28",
			"last_value": "3879.69",
			"change_prev_close_percentage": "0.60",
			"turnover": "1749547.31"
		},
		{
			"date": "2026-01-07",
			"open_value": "3841.37",
			"high_value": "3856.66",
			"low_value": "3841.37",
			"last_value": "3856.66",
			"change_prev_close_percentage": "0.40",
			"turnover": "2091582.13"
		},
		{
			"date": "2026-01-05",
			"open_value": "3875.42",
			"high_value": "3875.81",
			"low_value": "3838.41",
			"last_value": "3841.37",
			"change_prev_close_percentage": "-0.78",
			"turnover": "1157989.79"
		},
		{
			"date": "2026-01-02",
			"open_value": "3857.22",
			"high_value": "3876.98",
			"low_value": "3857.22",
			"last_value": "3871.71",
			"change_prev_close_percentage": "0.38",
			"turnover": "1360062.82"
		},
		{
			"date": "2025-12-30",
			"open_value": "3849.57",
			"high_value": "3871.94",
			"low_value": "3844.12",
			"last_value": "3857.22",
			"change_prev_close_percentage": "0.23",
			"turnover": "3184262.52"
		},
		{
			"date": "2025-12-29",
			"open_value": "3822.97",
			"high_value": "3849.64",
			"low_value": "3822.32",
			"last_value": "3848.33",
			"change_prev_close_percentage": "0.66",
			"turnover": "1870533.81"
		},
		{
			"date": "2025-12-23",
			"open_value": "3816.02",
			"high_value": "3825.41",
			"low_value": "3804.72",
			"last_value": "3822.97",
			"change_prev_close_percentage": "0.20",
			"turnover": "2554229.20"
		},
		{
			"date": "2025-12-22",
			"open_value": "3809.82",
			"high_value": "3833.28",
			"low_value": "3809.08",
			"last_value": "3815.37",
			"change_prev_close_percentage": "0.15",
			"turnover": "1628895.87"
		},
		{
			"date": "2025-12-19",
			"open_value": "3841.07",
			"high_value": "3847.21",
			"low_value": "3809.82",
			"last_value": "3809.82",
			"change_prev_close_percentage": "-0.82",
			"turnover": "3226829.81"
		},
		{
			"date": "2025-12-18",
			"open_value": "3829.44",
			"high_value": "3841.45",
			"low_value": "3829.21",
			"last_value": "3841.27",
			"change_prev_close_percentage": "0.29",
			"turnover": "2007888.26"
		},
		{
			"date": "2025-12-17",
			"open_value": "3822.45",
			"high_value": "3837.47",
			"low_value": "3817.48",
			"last_value": "3830.02",
			"change_prev_close_percentage": "0.20",
			"turnover": "1659464.11"
		},
		{
			"date": "2025-12-16",
			"open_value": "3834.21",
			"high_value": "3834.21",
			"low_value": "3816.69",
			"last_value": "3822.45",
			"change_prev_close_percentage": "-0.36",
			"turnover": "1107202.58"
		},
		{
			"date": "2025-12-15",
			"open_value": "3834.56",
			"high_value": "3842.66",
			"low_value": "3827.28",
			"last_value": "3836.18",
			"change_prev_close_percentage": "0.04",
			"turnover": "1391438.96"
		},
		{
			"date": "2025-12-12",
			"open_value": "3840.27",
			"high_value": "3850.16",
			"low_value": "3833.49",
			"last_value": "3834.56",
			"change_prev_close_percentage": "-0.12",
			"turnover": "1955873.62"
		},
		{
			"date": "2025-12-11",
			"open_value": "3843.26",
			"high_value": "3859.39",
			"low_value": "3837.48",
			"last_value": "3839.21",
			"change_prev_close_percentage": "-0.11",
			"turnover": "1874789.48"
		},
		{
			"date": "2025-12-10",
			"open_value": "3812.24",
			"high_value": "3848.95",
			"low_value": "3811.17",
			"last_value": "3843.26",
			"change_prev_close_percentage": "0.81",
			"turnover": "1305564.41"
		},
		{
			"date": "2025-12-09",
			"open_value": "3814.51",
			"high_value": "3828.63",
			"low_value": "3807.75",
			"last_value": "3812.24",
			"change_prev_close_percentage": "-0.06",
			"turnover": "2876953.74"
		},
		{
			"date": "2025-12-08",
			"open_value": "3834.27",
			"high_value": "3835.59",
			"low_value": "3809.06",
			"last_value": "3814.51",
			"change_prev_close_percentage": "-0.52",
			"turnover": "1177781.03"
		},
		{
			"date": "2025-12-05",
			"open_value": "3819.83",
			"high_value": "3834.27",
			"low_value": "3815.54",
			"last_value": "3834.27",
			"change_prev_close_percentage": "0.38",
			"turnover": "1050839.22"
		},
		{
			"date": "2025-12-04",
			"open_value": "3810.27",
			"high_value": "3819.83",
			"low_value": "3799.07",
			"last_value": "3819.83",
			"change_prev_close_percentage": "0.23",
			"turnover": "1526899.38"
		},
		{
			"date": "2025-12-03",
			"open_value": "3807.04",
			"high_value": "3813.33",
			"low_value": "3799.17",
			"last_value": "3810.98",
			"change_prev_close_percentage": "0.17",
			"turnover": "1478483.76"
		},
		{
			"date": "2025-12-02",
			"open_value": "3797.09",
			"high_value": "3815.88",
			"low_value": "3792.37",
			"last_value": "3804.51",
			"change_prev_close_percentage": "0.20",
			"turnover": "2162108.28"
		},
		{
			"date": "2025-12-01",
			"open_value": "3794.49",
			"high_value": "3808.68",
			"low_value": "3790.06",
			"last_value": "3797.09",
			"change_prev_close_percentage": "0.07",
			"turnover": "1369820.86"
		},
		{
			"date": "2025-11-28",
			"open_value": "3786.82",
			"high_value": "3796.18",
			"low_value": "3786.44",
			"last_value": "3794.49",
			"change_prev_close_percentage": "0.17",
			"turnover": "869293.30"
		},
		{
			"date": "2025-11-27",
			"open_value": "3774.03",
			"high_value": "3795.90",
			"low_value": "3770.78",
			"last_value": "3788.04",
			"change_prev_close_percentage": "0.35",
			"turnover": "908597.15"
		},
		{
			"date": "2025-11-26",
			"open_value": "3771.32",
			"high_value": "3779.89",
			"low_value": "3763.04",
			"last_value": "3774.95",
			"change_prev_close_percentage": "0.18",
			"turnover": "958169.67"
		},
		{
			"date": "2025-11-25",
			"open_value": "3760.92",
			"high_value": "3780.23",
			"low_value": "3756.97",
			"last_value": "3768.12",
			"change_prev_close_percentage": "0.19",
			"turnover": "1626768.26"
		},
		{
			"date": "2025-11-24",
			"open_value": "3732.10",
			"high_value": "3762.18",
			"low_value": "3732.10",
			"last_value": "3760.92",
			"change_prev_close_percentage": "0.77",
			"turnover": "1133053.60"
		},
		{
			"date": "2025-11-21",
			"open_value": "3764.14",
			"high_value": "3764.31",
			"low_value": "3723.16",
			"last_value": "3732.10",
			"change_prev_close_percentage": "-0.82",
			"turnover": "2290205.48"
		},
		{
			"date": "2025-11-20",
			"open_value": "3766.80",
			"high_value": "3773.85",
			"low_value": "3758.20",
			"last_value": "3762.92",
			"change_prev_close_percentage": "-0.05",
			"turnover": "1125670.90"
		},
		{
			"date": "2025-11-19",
			"open_value": "3782.11",
			"high_value": "3782.11",
			"low_value": "3753.50",
			"last_value": "3764.67",
			"change_prev_close_percentage": "-0.46",
			"turnover": "1440514.49"
		},
		{
			"date": "2025-11-17",
			"open_value": "3776.90",
			"high_value": "3783.03",
			"low_value": "3760.04",
			"last_value": "3782.11",
			"change_prev_close_percentage": "0.12",
			"turnover": "754362.72"
		},
		{
			"date": "2025-11-14",
			"open_value": "3786.76",
			"high_value": "3793.76",
			"low_value": "3774.81",
			"last_value": "3777.45",
			"change_prev_close_percentage": "-0.15",
			"turnover": "1014402.02"
		},
		{
			"date": "2025-11-13",
			"open_value": "3785.64",
			"high_value": "3795.91",
			"low_value": "3772.71",
			"last_value": "3783.10",
			"change_prev_close_percentage": "-0.07",
			"turnover": "1651662.94"
		},
		{
			"date": "2025-11-12",
			"open_value": "3767.34",
			"high_value": "3787.32",
			"low_value": "3765.94",
			"last_value": "3785.64",
			"change_prev_close_percentage": "0.49",
			"turnover": "1361752.20"
		},
		{
			"date": "2025-11-11",
			"open_value": "3774.16",
			"high_value": "3779.72",
			"low_value": "3766.45",
			"last_value": "3767.34",
			"change_prev_close_percentage": "-0.20",
			"turnover": "1585475.46"
		},
		{
			"date": "2025-11-10",
			"open_value": "3745.16",
			"high_value": "3774.71",
			"low_value": "3740.67",
			"last_value": "3774.71",
			"change_prev_close_percentage": "0.77",
			"turnover": "1177086.23"
		},
		{
			"date": "2025-11-07",
			"open_value": "3765.23",
			"high_value": "3765.23",
			"low_value": "3740.90",
			"last_value": "3745.87",
			"change_prev_close_percentage": "-0.51",
			"turnover": "2492044.14"
		},
		{
			"date": "2025-11-06",
			"open_value": "3769.09",
			"high_value": "3773.62",
			"low_value": "3754.75",
			"last_value": "3765.23",
			"change_prev_close_percentage": "-0.23",
			"turnover": "1127332.95"
		},
		{
			"date": "2025-11-05",
			"open_value": "3787.96",
			"high_value": "3787.96",
			"low_value": "3759.08",
			"last_value": "3773.96",
			"change_prev_close_percentage": "-0.34",
			"turnover": "1246592.49"
		},
		{
			"date": "2025-11-04",
			"open_value": "3804.32",
			"high_value": "3804.32",
			"low_value": "3779.45",
			"last_value": "3786.70",
			"change_prev_close_percentage": "-0.48",
			"turnover": "1904615.55"
		},
		{
			"date": "2025-11-03",
			"open_value": "3815.21",
			"high_value": "3826.78",
			"low_value": "3804.81",
			"last_value": "3804.87",
			"change_prev_close_percentage": "-0.26",
			"turnover": "1702558.03"
		},
		{
			"date": "2025-10-31",
			"open_value": "3807.63",
			"high_value": "3818.08",
			"low_value": "3797.26",
			"last_value": "3814.92",
			"change_prev_close_percentage": "0.21",
			"turnover": "2605209.07"
		},
		{
			"date": "2025-10-30",
			"open_value": "3813.68",
			"high_value": "3826.99",
			"low_value": "3802.74",
			"last_value": "3807.02",
			"change_prev_close_percentage": "-0.17",
			"turnover": "1752281.26"
		},
		{
			"date": "2025-10-29",
			"open_value": "3823.30",
			"high_value": "3829.80",
			"low_value": "3794.84",
			"last_value": "3813.68",
			"change_prev_close_percentage": "-0.26",
			"turnover": "3924525.11"
		},
		{
			"date": "2025-10-28",
			"open_value": "3830.41",
			"high_value": "3836.46",
			"low_value": "3812.39",
			"last_value": "3823.70",
			"change_prev_close_percentage": "-0.18",
			"turnover": "2863148.39"
		},
		{
			"date": "2025-10-27",
			"open_value": "3842.83",
			"high_value": "3869.10",
			"low_value": "3825.71",
			"last_value": "3830.41",
			"change_prev_close_percentage": "-0.32",
			"turnover": "3072345.79"
		},
		{
			"date": "2025-10-24",
			"open_value": "3838.16",
			"high_value": "3853.28",
			"low_value": "3830.84",
			"last_value": "3842.83",
			"change_prev_close_percentage": "0.06",
			"turnover": "1883666.86"
		},
		{
			"date": "2025-10-23",
			"open_value": "3818.19",
			"high_value": "3850.18",
			"low_value": "3815.07",
			"last_value": "3840.53",
			"change_prev_close_percentage": "0.68",
			"turnover": "1851849.67"
		},
		{
			"date": "2025-10-22",
			"open_value": "3802.70",
			"high_value": "3823.43",
			"low_value": "3802.55",
			"last_value": "3814.54",
			"change_prev_close_percentage": "0.44",
			"turnover": "1238575.54"
		},
		{
			"date": "2025-10-21",
			"open_value": "3790.54",
			"high_value": "3801.49",
			"low_value": "3786.98",
			"last_value": "3797.68",
			"change_prev_close_percentage": "0.21",
			"turnover": "2082031.70"
		},
		{
			"date": "2025-10-20",
			"open_value": "3784.04",
			"high_value": "3790.69",
			"low_value": "3772.92",
			"last_value": "3789.62",
			"change_prev_close_percentage": "0.20",
			"turnover": "1056281.92"
		},
		{
			"date": "2025-10-17",
			"open_value": "3783.20",
			"high_value": "3783.20",
			"low_value": "3760.83",
			"last_value": "3781.91",
			"change_prev_close_percentage": "-0.03",
			"turnover": "1371803.98"
		},
		{
			"date": "2025-10-16",
			"open_value": "3752.78",
			"high_value": "3783.20",
			"low_value": "3752.78",
			"last_value": "3783.20",
			"change_prev_close_percentage": "0.74",
			"turnover": "1151260.89"
		},
		{
			"date": "2025-10-15",
			"open_value": "3747.50",
			"high_value": "3758.26",
			"low_value": "3745.22",
			"last_value": "3755.29",
			"change_prev_close_percentage": "0.16",
			"turnover": "943691.44"
		},
		{
			"date": "2025-10-14",
			"open_value": "3757.52",
			"high_value": "3776.84",
			"low_value": "3743.44",
			"last_value": "3749.37",
			"change_prev_close_percentage": "-0.31",
			"turnover": "3249116.46"
		},
		{
			"date": "2025-10-13",
			"open_value": "3760.45",
			"high_value": "3771.20",
			"low_value": "3754.59",
			"last_value": "3761.19",
			"change_prev_close_percentage": "0.02",
			"turnover": "1031623.32"
		},
		{
			"date": "2025-10-10",
			"open_value": "3778.04",
			"high_value": "3781.08",
			"low_value": "3747.37",
			"last_value": "3760.45",
			"change_prev_close_percentage": "-0.41",
			"turnover": "3418090.50"
		},
		{
			"date": "2025-10-09",
			"open_value": "3780.36",
			"high_value": "3782.08",
			"low_value": "3757.05",
			"last_value": "3775.91",
			"change_prev_close_percentage": "-0.12",
			"turnover": "1821745.82"
		},
		{
			"date": "2025-10-08",
			"open_value": "3797.70",
			"high_value": "3802.15",
			"low_value": "3762.81",
			"last_value": "3780.36",
			"change_prev_close_percentage": "-0.45",
			"turnover": "2031528.44"
		},
		{
			"date": "2025-10-07",
			"open_value": "3806.62",
			"high_value": "3816.37",
			"low_value": "3795.07",
			"last_value": "3797.41",
			"change_prev_close_percentage": "-0.27",
			"turnover": "2986458.34"
		},
		{
			"date": "2025-10-06",
			"open_value": "3826.34",
			"high_value": "3831.19",
			"low_value": "3802.51",
			"last_value": "3807.54",
			"change_prev_close_percentage": "-0.51",
			"turnover": "2913366.78"
		},
		{
			"date": "2025-10-03",
			"open_value": "3829.21",
			"high_value": "3844.48",
			"low_value": "3817.63",
			"last_value": "3827.04",
			"change_prev_close_percentage": "0.03",
			"turnover": "3436208.92"
		},
		{
			"date": "2025-10-02",
			"open_value": "3809.22",
			"high_value": "3829.86",
			"low_value": "3803.23",
			"last_value": "3826.02",
			"change_prev_close_percentage": "0.46",
			"turnover": "1679823.78"
		},
		{
			"date": "2025-10-01",
			"open_value": "3799.63",
			"high_value": "3808.65",
			"low_value": "3786.12",
			"last_value": "3808.50",
			"change_prev_close_percentage": "0.27",
			"turnover": "2560079.50"
		},
		{
			"date": "2025-09-30",
			"open_value": "3801.29",
			"high_value": "3804.09",
			"low_value": "3790.53",
			"last_value": "3798.11",
			"change_prev_close_percentage": "0.01",
			"turnover": "1956850.19"
		},
		{
			"date": "2025-09-29",
			"open_value": "3796.98",
			"high_value": "3804.77",
			"low_value": "3791.12",
			"last_value": "3797.62",
			"change_prev_close_percentage": "0.02",
			"turnover": "2502137.95"
		},
		{
			"date": "2025-09-26",
			"open_value": "3788.89",
			"high_value": "3796.98",
			"low_value": "3777.34",
			"last_value": "3796.98",
			"change_prev_close_percentage": "0.21",
			"turnover": "3105961.87"
		},
		{
			"date": "2025-09-25",
			"open_value": "3787.58",
			"high_value": "3795.38",
			"low_value": "3756.76",
			"last_value": "3788.89",
			"change_prev_close_percentage": "-0.01",
			"turnover": "2808281.19"
		},
		{
			"date": "2025-09-24",
			"open_value": "3796.33",
			"high_value": "3799.73",
			"low_value": "3783.68",
			"last_value": "3789.41",
			"change_prev_close_percentage": "-0.21",
			"turnover": "1622030.66"
		},
		{
			"date": "2025-09-23",
			"open_value": "3827.95",
			"high_value": "3834.33",
			"low_value": "3785.38",
			"last_value": "3797.39",
			"change_prev_close_percentage": "-0.80",
			"turnover": "2626678.89"
		},
		{
			"date": "2025-09-22",
			"open_value": "3841.78",
			"high_value": "3841.78",
			"low_value": "3822.79",
			"last_value": "3827.95",
			"change_prev_close_percentage": "-0.36",
			"turnover": "2149221.06"
		},
		{
			"date": "2025-09-19",
			"open_value": "3822.26",
			"high_value": "3858.84",
			"low_value": "3822.26",
			"last_value": "3841.78",
			"change_prev_close_percentage": "0.50",
			"turnover": "4612403.19"
		},
		{
			"date": "2025-09-18",
			"open_value": "3832.79",
			"high_value": "3849.60",
			"low_value": "3821.26",
			"last_value": "3822.56",
			"change_prev_close_percentage": "-0.16",
			"turnover": "2145065.80"
		},
		{
			"date": "2025-09-17",
			"open_value": "3838.84",
			"high_value": "3848.86",
			"low_value": "3826.52",
			"last_value": "3828.78",
			"change_prev_close_percentage": "-0.26",
			"turnover": "2321043.70"
		},
		{
			"date": "2025-09-16",
			"open_value": "3869.04",
			"high_value": "3869.04",
			"low_value": "3831.66",
			"last_value": "3838.84",
			"change_prev_close_percentage": "-0.78",
			"turnover": "1934319.89"
		},
		{
			"date": "2025-09-15",
			"open_value": "3854.40",
			"high_value": "3878.34",
			"low_value": "3845.70",
			"last_value": "3869.04",
			"change_prev_close_percentage": "0.45",
			"turnover": "2653618.21"
		},
		{
			"date": "2025-09-12",
			"open_value": "3823.55",
			"high_value": "3861.09",
			"low_value": "3819.68",
			"last_value": "3851.82",
			"change_prev_close_percentage": "0.74",
			"turnover": "3626547.06"
		},
		{
			"date": "2025-09-11",
			"open_value": "3814.04",
			"high_value": "3825.11",
			"low_value": "3809.37",
			"last_value": "3823.55",
			"change_prev_close_percentage": "0.28",
			"turnover": "2759839.89"
		},
		{
			"date": "2025-09-10",
			"open_value": "3779.24",
			"high_value": "3812.90",
			"low_value": "3779.24",
			"last_value": "3812.90",
			"change_prev_close_percentage": "0.89",
			"turnover": "3874325.13"
		},
		{
			"date": "2025-09-09",
			"open_value": "3774.20",
			"high_value": "3793.84",
			"low_value": "3767.31",
			"last_value": "3779.10",
			"change_prev_close_percentage": "0.10",
			"turnover": "3525126.03"
		},
		{
			"date": "2025-09-08",
			"open_value": "3741.14",
			"high_value": "3775.55",
			"low_value": "3741.14",
			"last_value": "3775.39",
			"change_prev_close_percentage": "0.92",
			"turnover": "4327404.69"
		},
		{
			"date": "2025-09-05",
			"open_value": "3725.27",
			"high_value": "3750.17",
			"low_value": "3718.60",
			"last_value": "3741.05",
			"change_prev_close_percentage": "0.42",
			"turnover": "3051400.24"
		},
		{
			"date": "2025-09-04",
			"open_value": "3724.15",
			"high_value": "3733.02",
			"low_value": "3717.40",
			"last_value": "3725.27",
			"change_prev_close_percentage": "0.05",
			"turnover": "3339456.44"
		},
		{
			"date": "2025-09-03",
			"open_value": "3713.64",
			"high_value": "3723.44",
			"low_value": "3701.57",
			"last_value": "3723.44",
			"change_prev_close_percentage": "0.26",
			"turnover": "2778166.52"
		},
		{
			"date": "2025-09-02",
			"open_value": "3717.60",
			"high_value": "3729.34",
			"low_value": "3701.68",
			"last_value": "3713.64",
			"change_prev_close_percentage": "-0.10",
			"turnover": "2001714.77"
		},
		{
			"date": "2025-09-01",
			"open_value": "3701.81",
			"high_value": "3723.00",
			"low_value": "3688.30",
			"last_value": "3717.39",
			"change_prev_close_percentage": "0.42",
			"turnover": "1296827.57"
		},
		{
			"date": "2025-08-29",
			"open_value": "3696.23",
			"high_value": "3701.81",
			"low_value": "3684.69",
			"last_value": "3701.81",
			"change_prev_close_percentage": "0.17",
			"turnover": "919170.49"
		},
		{
			"date": "2025-08-28",
			"open_value": "3684.94",
			"high_value": "3695.40",
			"low_value": "3680.22",
			"last_value": "3695.40",
			"change_prev_close_percentage": "0.39",
			"turnover": "954327.46"
		},
		{
			"date": "2025-08-27",
			"open_value": "3674.69",
			"high_value": "3691.01",
			"low_value": "3674.35",
			"last_value": "3680.93",
			"change_prev_close_percentage": "0.13",
			"turnover": "1474472.10"
		},
		{
			"date": "2025-08-26",
			"open_value": "3699.20",
			"high_value": "3699.20",
			"low_value": "3675.83",
			"last_value": "3676.03",
			"change_prev_close_percentage": "-0.63",
			"turnover": "1601104.73"
		},
		{
			"date": "2025-08-25",
			"open_value": "3699.10",
			"high_value": "3704.21",
			"low_value": "3683.57",
			"last_value": "3699.20",
			"change_prev_close_percentage": "-0.01",
			"turnover": "1571413.68"
		},
		{
			"date": "2025-08-22",
			"open_value": "3692.87",
			"high_value": "3699.46",
			"low_value": "3684.36",
			"last_value": "3699.46",
			"change_prev_close_percentage": "0.18",
			"turnover": "872986.91"
		},
		{
			"date": "2025-08-21",
			"open_value": "3711.22",
			"high_value": "3720.21",
			"low_value": "3686.53",
			"last_value": "3692.87",
			"change_prev_close_percentage": "-0.50",
			"turnover": "2201803.69"
		},
		{
			"date": "2025-08-20",
			"open_value": "3705.93",
			"high_value": "3718.31",
			"low_value": "3704.55",
			"last_value": "3711.50",
			"change_prev_close_percentage": "0.15",
			"turnover": "1132099.08"
		},
		{
			"date": "2025-08-19",
			"open_value": "3725.21",
			"high_value": "3729.47",
			"low_value": "3705.61",
			"last_value": "3705.93",
			"change_prev_close_percentage": "-0.37",
			"turnover": "1779297.56"
		},
		{
			"date": "2025-08-18",
			"open_value": "3742.34",
			"high_value": "3745.29",
			"low_value": "3719.86",
			"last_value": "3719.86",
			"change_prev_close_percentage": "-0.60",
			"turnover": "1534270.61"
		},
		{
			"date": "2025-08-14",
			"open_value": "3735.59",
			"high_value": "3748.17",
			"low_value": "3725.06",
			"last_value": "3742.34",
			"change_prev_close_percentage": "0.16",
			"turnover": "1915650.06"
		},
		{
			"date": "2025-08-13",
			"open_value": "3728.68",
			"high_value": "3737.76",
			"low_value": "3719.23",
			"last_value": "3736.45",
			"change_prev_close_percentage": "0.21",
			"turnover": "1360170.30"
		},
		{
			"date": "2025-08-12",
			"open_value": "3727.63",
			"high_value": "3730.56",
			"low_value": "3708.52",
			"last_value": "3728.68",
			"change_prev_close_percentage": "0.03",
			"turnover": "1040694.39"
		},
		{
			"date": "2025-08-11",
			"open_value": "3732.92",
			"high_value": "3739.12",
			"low_value": "3724.06",
			"last_value": "3727.63",
			"change_prev_close_percentage": "-0.14",
			"turnover": "684528.59"
		},
		{
			"date": "2025-08-08",
			"open_value": "3737.25",
			"high_value": "3746.92",
			"low_value": "3732.92",
			"last_value": "3732.92",
			"change_prev_close_percentage": "-0.12",
			"turnover": "737444.01"
		},
		{
			"date": "2025-08-07",
			"open_value": "3734.34",
			"high_value": "3745.46",
			"low_value": "3730.33",
			"last_value": "3737.25",
			"change_prev_close_percentage": "0.08",
			"turnover": "1364034.31"
		},
		{
			"date": "2025-08-06",
			"open_value": "3733.37",
			"high_value": "3740.14",
			"low_value": "3719.84",
			"last_value": "3734.34",
			"change_prev_close_percentage": "0.03",
			"turnover": "1542936.18"
		},
		{
			"date": "2025-08-04",
			"open_value": "3737.58",
			"high_value": "3737.58",
			"low_value": "3722.96",
			"last_value": "3733.37",
			"change_prev_close_percentage": "-0.08",
			"turnover": "2155071.94"
		},
		{
			"date": "2025-08-01",
			"open_value": "3754.85",
			"high_value": "3763.09",
			"low_value": "3736.45",
			"last_value": "3736.45",
			"change_prev_close_percentage": "-0.49",
			"turnover": "2564596.64"
		},
		{
			"date": "2025-07-31",
			"open_value": "3770.77",
			"high_value": "3774.10",
			"low_value": "3742.55",
			"last_value": "3754.85",
			"change_prev_close_percentage": "-0.45",
			"turnover": "1845687.93"
		},
		{
			"date": "2025-07-30",
			"open_value": "3776.15",
			"high_value": "3788.48",
			"low_value": "3756.68",
			"last_value": "3771.93",
			"change_prev_close_percentage": "-0.01",
			"turnover": "3187229.06"
		},
		{
			"date": "2025-07-29",
			"open_value": "3779.01",
			"high_value": "3797.61",
			"low_value": "3764.27",
			"last_value": "3772.14",
			"change_prev_close_percentage": "-0.18",
			"turnover": "2269724.64"
		},
		{
			"date": "2025-07-28",
			"open_value": "3757.68",
			"high_value": "3781.18",
			"low_value": "3757.68",
			"last_value": "3779.01",
			"change_prev_close_percentage": "0.60",
			"turnover": "1168640.73"
		},
		{
			"date": "2025-07-25",
			"open_value": "3798.37",
			"high_value": "3799.56",
			"low_value": "3751.23",
			"last_value": "3756.39",
			"change_prev_close_percentage": "-1.26",
			"turnover": "2495714.11"
		},
		{
			"date": "2025-07-24",
			"open_value": "3784.18",
			"high_value": "3822.98",
			"low_value": "3784.18",
			"last_value": "3804.19",
			"change_prev_close_percentage": "0.52",
			"turnover": "3667934.41"
		},
		{
			"date": "2025-07-23",
			"open_value": "3780.92",
			"high_value": "3791.06",
			"low_value": "3756.68",
			"last_value": "3784.39",
			"change_prev_close_percentage": "0.23",
			"turnover": "1459821.97"
		},
		{
			"date": "2025-07-22",
			"open_value": "3720.42",
			"high_value": "3803.82",
			"low_value": "3720.42",
			"last_value": "3775.76",
			"change_prev_close_percentage": "1.49",
			"turnover": "3097391.30"
		},
		{
			"date": "2025-07-21",
			"open_value": "3697.09",
			"high_value": "3723.98",
			"low_value": "3693.11",
			"last_value": "3720.42",
			"change_prev_close_percentage": "0.63",
			"turnover": "2477140.17"
		},
		{
			"date": "2025-07-18",
			"open_value": "3702.76",
			"high_value": "3712.58",
			"low_value": "3686.48",
			"last_value": "3697.09",
			"change_prev_close_percentage": "-0.15",
			"turnover": "2962744.68"
		},
		{
			"date": "2025-07-17",
			"open_value": "3702.28",
			"high_value": "3730.70",
			"low_value": "3697.91",
			"last_value": "3702.76",
			"change_prev_close_percentage": "0.01",
			"turnover": "3176856.26"
		},
		{
			"date": "2025-07-16",
			"open_value": "3682.80",
			"high_value": "3709.44",
			"low_value": "3678.70",
			"last_value": "3702.28",
			"change_prev_close_percentage": "0.53",
			"turnover": "2866196.49"
		},
		{
			"date": "2025-07-15",
			"open_value": "3657.14",
			"high_value": "3690.21",
			"low_value": "3650.62",
			"last_value": "3682.80",
			"change_prev_close_percentage": "0.67",
			"turnover": "1944670.20"
		},
		{
			"date": "2025-07-14",
			"open_value": "3627.99",
			"high_value": "3659.73",
			"low_value": "3621.74",
			"last_value": "3658.43",
			"change_prev_close_percentage": "0.78",
			"turnover": "2121032.58"
		},
		{
			"date": "2025-07-11",
			"open_value": "3582.25",
			"high_value": "3630.34",
			"low_value": "3580.91",
			"last_value": "3630.26",
			"change_prev_close_percentage": "1.36",
			"turnover": "2405326.23"
		},
		{
			"date": "2025-07-10",
			"open_value": "3578.19",
			"high_value": "3587.76",
			"low_value": "3576.91",
			"last_value": "3581.39",
			"change_prev_close_percentage": "0.09",
			"turnover": "549789.10"
		},
		{
			"date": "2025-07-09",
			"open_value": "3571.85",
			"high_value": "3578.19",
			"low_value": "3566.33",
			"last_value": "3578.19",
			"change_prev_close_percentage": "0.22",
			"turnover": "1133863.36"
		},
		{
			"date": "2025-07-08",
			"open_value": "3568.08",
			"high_value": "3571.17",
			"low_value": "3556.26",
			"last_value": "3570.43",
			"change_prev_close_percentage": "0.06",
			"turnover": "725654.65"
		},
		{
			"date": "2025-07-07",
			"open_value": "3566.39",
			"high_value": "3577.06",
			"low_value": "3565.85",
			"last_value": "3568.38",
			"change_prev_close_percentage": "0.13",
			"turnover": "1096684.40"
		},
		{
			"date": "2025-07-04",
			"open_value": "3561.12",
			"high_value": "3570.06",
			"low_value": "3558.73",
			"last_value": "3563.72",
			"change_prev_close_percentage": "0.14",
			"turnover": "964373.82"
		},
		{
			"date": "2025-07-03",
			"open_value": "3541.20",
			"high_value": "3561.15",
			"low_value": "3533.67",
			"last_value": "3558.79",
			"change_prev_close_percentage": "0.61",
			"turnover": "887552.38"
		},
		{
			"date": "2025-07-02",
			"open_value": "3577.81",
			"high_value": "3577.81",
			"low_value": "3536.04",
			"last_value": "3537.33",
			"change_prev_close_percentage": "-1.23",
			"turnover": "1690857.71"
		},
		{
			"date": "2025-07-01",
			"open_value": "3607.64",
			"high_value": "3608.71",
			"low_value": "3578.24",
			"last_value": "3581.30",
			"change_prev_close_percentage": "-0.60",
			"turnover": "1475960.27"
		},
		{
			"date": "2025-06-30",
			"open_value": "3605.72",
			"high_value": "3609.29",
			"low_value": "3593.80",
			"last_value": "3602.88",
			"change_prev_close_percentage": "-0.11",
			"turnover": "1810744.85"
		},
		{
			"date": "2025-06-27",
			"open_value": "3627.99",
			"high_value": "3635.52",
			"low_value": "3606.11",
			"last_value": "3606.91",
			"change_prev_close_percentage": "-0.58",
			"turnover": "1301311.04"
		},
		{
			"date": "2025-06-26",
			"open_value": "3600.33",
			"high_value": "3630.12",
			"low_value": "3595.37",
			"last_value": "3627.99",
			"change_prev_close_percentage": "0.77",
			"turnover": "2004027.88"
		},
		{
			"date": "2025-06-25",
			"open_value": "3566.78",
			"high_value": "3600.33",
			"low_value": "3562.95",
			"last_value": "3600.33",
			"change_prev_close_percentage": "0.94",
			"turnover": "1248751.28"
		},
		{
			"date": "2025-06-24",
			"open_value": "3515.94",
			"high_value": "3566.78",
			"low_value": "3515.94",
			"last_value": "3566.78",
			"change_prev_close_percentage": "1.56",
			"turnover": "1726265.89"
		},
		{
			"date": "2025-06-23",
			"open_value": "3555.04",
			"high_value": "3555.04",
			"low_value": "3503.36",
			"last_value": "3511.93",
			"change_prev_close_percentage": "-1.33",
			"turnover": "813789.20"
		},
		{
			"date": "2025-06-20",
			"open_value": "3506.05",
			"high_value": "3559.34",
			"low_value": "3504.63",
			"last_value": "3559.34",
			"change_prev_close_percentage": "1.51",
			"turnover": "3305640.29"
		},
		{
			"date": "2025-06-18",
			"open_value": "3496.02",
			"high_value": "3509.15",
			"low_value": "3484.54",
			"last_value": "3506.25",
			"change_prev_close_percentage": "0.29",
			"turnover": "4545583.62"
		},
		{
			"date": "2025-06-17",
			"open_value": "3497.85",
			"high_value": "3498.05",
			"low_value": "3485.24",
			"last_value": "3496.02",
			"change_prev_close_percentage": "-0.05",
			"turnover": "1371714.08"
		},
		{
			"date": "2025-06-16",
			"open_value": "3460.35",
			"high_value": "3497.85",
			"low_value": "3458.50",
			"last_value": "3497.85",
			"change_prev_close_percentage": "1.08",
			"turnover": "1567641.12"
		},
		{
			"date": "2025-06-13",
			"open_value": "3490.26",
			"high_value": "3493.56",
			"low_value": "3459.97",
			"last_value": "3460.52",
			"change_prev_close_percentage": "-0.85",
			"turnover": "1818935.57"
		},
		{
			"date": "2025-06-12",
			"open_value": "3493.79",
			"high_value": "3493.79",
			"low_value": "3477.53",
			"last_value": "3490.26",
			"change_prev_close_percentage": "-0.10",
			"turnover": "1189989.33"
		},
		{
			"date": "2025-06-11",
			"open_value": "3495.33",
			"high_value": "3501.58",
			"low_value": "3492.48",
			"last_value": "3493.79",
			"change_prev_close_percentage": "-0.08",
			"turnover": "807835.01"
		},
		{
			"date": "2025-06-10",
			"open_value": "3480.31",
			"high_value": "3496.74",
			"low_value": "3479.31",
			"last_value": "3496.74",
			"change_prev_close_percentage": "0.47",
			"turnover": "1493747.26"
		},
		{
			"date": "2025-06-09",
			"open_value": "3494.94",
			"high_value": "3494.94",
			"low_value": "3471.64",
			"last_value": "3480.52",
			"change_prev_close_percentage": "-0.45",
			"turnover": "947658.56"
		},
		{
			"date": "2025-06-06",
			"open_value": "3479.07",
			"high_value": "3496.08",
			"low_value": "3473.60",
			"last_value": "3496.08",
			"change_prev_close_percentage": "0.24",
			"turnover": "1620228.25"
		},
		{
			"date": "2025-06-05",
			"open_value": "3494.00",
			"high_value": "3494.43",
			"low_value": "3484.90",
			"last_value": "3487.61",
			"change_prev_close_percentage": "-0.18",
			"turnover": "705786.68"
		},
		{
			"date": "2025-06-04",
			"open_value": "3496.13",
			"high_value": "3504.05",
			"low_value": "3488.49",
			"last_value": "3494.00",
			"change_prev_close_percentage": "-0.06",
			"turnover": "1939515.69"
		},
		{
			"date": "2025-06-03",
			"open_value": "3471.43",
			"high_value": "3496.13",
			"low_value": "3471.43",
			"last_value": "3496.13",
			"change_prev_close_percentage": "0.72",
			"turnover": "948802.68"
		},
		{
			"date": "2025-06-02",
			"open_value": "3456.06",
			"high_value": "3475.17",
			"low_value": "3452.31",
			"last_value": "3471.15",
			"change_prev_close_percentage": "0.35",
			"turnover": "1796335.98"
		},
		{
			"date": "2025-05-29",
			"open_value": "3457.92",
			"high_value": "3468.66",
			"low_value": "3454.15",
			"last_value": "3459.17",
			"change_prev_close_percentage": "0.04",
			"turnover": "1331857.18"
		},
		{
			"date": "2025-05-28",
			"open_value": "3466.60",
			"high_value": "3470.42",
			"low_value": "3457.35",
			"last_value": "3457.92",
			"change_prev_close_percentage": "-0.22",
			"turnover": "1062537.99"
		},
		{
			"date": "2025-05-27",
			"open_value": "3446.82",
			"high_value": "3466.75",
			"low_value": "3444.75",
			"last_value": "3465.49",
			"change_prev_close_percentage": "0.55",
			"turnover": "667135.38"
		},
		{
			"date": "2025-05-26",
			"open_value": "3390.70",
			"high_value": "3455.28",
			"low_value": "3382.44",
			"last_value": "3446.49",
			"change_prev_close_percentage": "1.68",
			"turnover": "1833171.07"
		},
		{
			"date": "2025-05-23",
			"open_value": "3464.52",
			"high_value": "3467.34",
			"low_value": "3380.26",
			"last_value": "3389.59",
			"change_prev_close_percentage": "-2.20",
			"turnover": "3264155.74"
		},
		{
			"date": "2025-05-22",
			"open_value": "3456.80",
			"high_value": "3474.64",
			"low_value": "3456.80",
			"last_value": "3465.74",
			"change_prev_close_percentage": "0.33",
			"turnover": "983153.18"
		},
		{
			"date": "2025-05-21",
			"open_value": "3474.30",
			"high_value": "3475.45",
			"low_value": "3454.19",
			"last_value": "3454.19",
			"change_prev_close_percentage": "-0.59",
			"turnover": "1106154.43"
		},
		{
			"date": "2025-05-20",
			"open_value": "3481.82",
			"high_value": "3488.42",
			"low_value": "3464.24",
			"last_value": "3474.58",
			"change_prev_close_percentage": "-0.19",
			"turnover": "1902819.77"
		},
		{
			"date": "2025-05-19",
			"open_value": "3479.59",
			"high_value": "3496.88",
			"low_value": "3476.90",
			"last_value": "3481.04",
			"change_prev_close_percentage": "0.04",
			"turnover": "2299342.52"
		},
		{
			"date": "2025-05-16",
			"open_value": "3455.83",
			"high_value": "3492.82",
			"low_value": "3455.83",
			"last_value": "3479.59",
			"change_prev_close_percentage": "0.73",
			"turnover": "2435675.83"
		},
		{
			"date": "2025-05-15",
			"open_value": "3424.80",
			"high_value": "3454.52",
			"low_value": "3423.12",
			"last_value": "3454.52",
			"change_prev_close_percentage": "0.88",
			"turnover": "1714184.37"
		},
		{
			"date": "2025-05-14",
			"open_value": "3423.75",
			"high_value": "3433.50",
			"low_value": "3415.50",
			"last_value": "3424.49",
			"change_prev_close_percentage": "0.06",
			"turnover": "2149175.58"
		},
		{
			"date": "2025-05-13",
			"open_value": "3410.34",
			"high_value": "3433.76",
			"low_value": "3408.07",
			"last_value": "3422.44",
			"change_prev_close_percentage": "0.35",
			"turnover": "1874321.85"
		},
		{
			"date": "2025-05-12",
			"open_value": "3380.90",
			"high_value": "3413.86",
			"low_value": "3380.90",
			"last_value": "3410.34",
			"change_prev_close_percentage": "0.87",
			"turnover": "2731775.94"
		},
		{
			"date": "2025-05-09",
			"open_value": "3362.41",
			"high_value": "3383.35",
			"low_value": "3362.41",
			"last_value": "3380.90",
			"change_prev_close_percentage": "0.55",
			"turnover": "1079482.46"
		},
		{
			"date": "2025-05-08",
			"open_value": "3337.94",
			"high_value": "3365.18",
			"low_value": "3337.94",
			"last_value": "3362.41",
			"change_prev_close_percentage": "0.77",
			"turnover": "1221223.99"
		},
		{
			"date": "2025-05-07",
			"open_value": "3306.78",
			"high_value": "3340.00",
			"low_value": "3306.50",
			"last_value": "3336.57",
			"change_prev_close_percentage": "0.91",
			"turnover": "2481800.67"
		},
		{
			"date": "2025-05-06",
			"open_value": "3303.23",
			"high_value": "3306.54",
			"low_value": "3291.04",
			"last_value": "3306.47",
			"change_prev_close_percentage": "0.09",
			"turnover": "1598068.34"
		},
		{
			"date": "2025-05-05",
			"open_value": "3296.83",
			"high_value": "3311.55",
			"low_value": "3296.83",
			"last_value": "3303.60",
			"change_prev_close_percentage": "0.21",
			"turnover": "1666151.38"
		},
		{
			"date": "2025-05-02",
			"open_value": "3296.46",
			"high_value": "3313.78",
			"low_value": "3295.67",
			"last_value": "3296.55",
			"change_prev_close_percentage": "0.04",
			"turnover": "729866.53"
		},
		{
			"date": "2025-04-30",
			"open_value": "3312.28",
			"high_value": "3325.89",
			"low_value": "3283.85",
			"last_value": "3295.24",
			"change_prev_close_percentage": "-0.51",
			"turnover": "1626541.76"
		},
		{
			"date": "2025-04-29",
			"open_value": "3259.14",
			"high_value": "3325.42",
			"low_value": "3259.14",
			"last_value": "3312.28",
			"change_prev_close_percentage": "1.68",
			"turnover": "2470339.53"
		},
		{
			"date": "2025-04-28",
			"open_value": "3229.86",
			"high_value": "3266.72",
			"low_value": "3228.67",
			"last_value": "3257.59",
			"change_prev_close_percentage": "0.86",
			"turnover": "2383009.70"
		},
		{
			"date": "2025-04-25",
			"open_value": "3226.32",
			"high_value": "3235.70",
			"low_value": "3220.90",
			"last_value": "3229.86",
			"change_prev_close_percentage": "0.23",
			"turnover": "1277650.96"
		},
		{
			"date": "2025-04-24",
			"open_value": "3217.09",
			"high_value": "3238.51",
			"low_value": "3217.09",
			"last_value": "3222.36",
			"change_prev_close_percentage": "0.16",
			"turnover": "863795.77"
		},
		{
			"date": "2025-04-23",
			"open_value": "3203.63",
			"high_value": "3227.43",
			"low_value": "3203.63",
			"last_value": "3217.09",
			"change_prev_close_percentage": "0.44",
			"turnover": "937686.28"
		},
		{
			"date": "2025-04-22",
			"open_value": "3188.96",
			"high_value": "3206.14",
			"low_value": "3180.99",
			"last_value": "3202.97",
			"change_prev_close_percentage": "0.52",
			"turnover": "926683.08"
		},
		{
			"date": "2025-04-17",
			"open_value": "3214.04",
			"high_value": "3214.04",
			"low_value": "3177.95",
			"last_value": "3186.47",
			"change_prev_close_percentage": "-0.90",
			"turnover": "1280729.42"
		},
		{
			"date": "2025-04-16",
			"open_value": "3246.04",
			"high_value": "3246.04",
			"low_value": "3215.37",
			"last_value": "3215.37",
			"change_prev_close_percentage": "-0.94",
			"turnover": "1026698.69"
		},
		{
			"date": "2025-04-15",
			"open_value": "3220.38",
			"high_value": "3252.39",
			"low_value": "3220.38",
			"last_value": "3246.04",
			"change_prev_close_percentage": "0.88",
			"turnover": "1106554.65"
		},
		{
			"date": "2025-04-14",
			"open_value": "3220.95",
			"high_value": "3223.00",
			"low_value": "3205.70",
			"last_value": "3217.60",
			"change_prev_close_percentage": "-0.10",
			"turnover": "703258.25"
		},
		{
			"date": "2025-04-11",
			"open_value": "3219.24",
			"high_value": "3230.85",
			"low_value": "3206.93",
			"last_value": "3220.81",
			"change_prev_close_percentage": "0.01",
			"turnover": "1040398.94"
		},
		{
			"date": "2025-04-10",
			"open_value": "3114.01",
			"high_value": "3281.38",
			"low_value": "3114.01",
			"last_value": "3220.37",
			"change_prev_close_percentage": "3.43",
			"turnover": "2623043.28"
		},
		{
			"date": "2025-04-09",
			"open_value": "3154.91",
			"high_value": "3154.91",
			"low_value": "3099.38",
			"last_value": "3113.48",
			"change_prev_close_percentage": "-1.42",
			"turnover": "1578469.19"
		},
		{
			"date": "2025-04-08",
			"open_value": "3042.16",
			"high_value": "3159.26",
			"low_value": "3042.16",
			"last_value": "3158.30",
			"change_prev_close_percentage": "3.83",
			"turnover": "4586057.66"
		},
		{
			"date": "2025-04-07",
			"open_value": "3172.05",
			"high_value": "3172.05",
			"low_value": "2938.27",
			"last_value": "3041.74",
			"change_prev_close_percentage": "-4.20",
			"turnover": "6078401.75"
		},
		{
			"date": "2025-04-04",
			"open_value": "3265.17",
			"high_value": "3265.84",
			"low_value": "3172.00",
			"last_value": "3174.94",
			"change_prev_close_percentage": "-2.76",
			"turnover": "3803316.88"
		},
		{
			"date": "2025-04-03",
			"open_value": "3286.76",
			"high_value": "3286.76",
			"low_value": "3254.90",
			"last_value": "3265.17",
			"change_prev_close_percentage": "-0.66",
			"turnover": "1269812.34"
		},
		{
			"date": "2025-04-02",
			"open_value": "3315.81",
			"high_value": "3323.49",
			"low_value": "3282.70",
			"last_value": "3286.76",
			"change_prev_close_percentage": "-0.86",
			"turnover": "1188540.60"
		},
		{
			"date": "2025-04-01",
			"open_value": "3301.36",
			"high_value": "3315.25",
			"low_value": "3286.81",
			"last_value": "3315.25",
			"change_prev_close_percentage": "0.42",
			"turnover": "518553.56"
		},
		{
			"date": "2025-03-31",
			"open_value": "3331.65",
			"high_value": "3331.65",
			"low_value": "3294.79",
			"last_value": "3301.36",
			"change_prev_close_percentage": "-0.84",
			"turnover": "779916.82"
		},
		{
			"date": "2025-03-28",
			"open_value": "3334.39",
			"high_value": "3334.50",
			"low_value": "3326.33",
			"last_value": "3329.27",
			"change_prev_close_percentage": "-0.11",
			"turnover": "1003139.20"
		},
		{
			"date": "2025-03-27",
			"open_value": "3343.66",
			"high_value": "3346.58",
			"low_value": "3331.38",
			"last_value": "3332.80",
			"change_prev_close_percentage": "-0.29",
			"turnover": "753731.26"
		},
		{
			"date": "2025-03-26",
			"open_value": "3339.45",
			"high_value": "3351.40",
			"low_value": "3326.21",
			"last_value": "3342.41",
			"change_prev_close_percentage": "0.09",
			"turnover": "1258623.38"
		},
		{
			"date": "2025-03-25",
			"open_value": "3317.16",
			"high_value": "3339.45",
			"low_value": "3314.29",
			"last_value": "3339.45",
			"change_prev_close_percentage": "0.68",
			"turnover": "725620.06"
		},
		{
			"date": "2025-03-24",
			"open_value": "3321.59",
			"high_value": "3329.23",
			"low_value": "3315.14",
			"last_value": "3316.75",
			"change_prev_close_percentage": "-0.12",
			"turnover": "628358.76"
		},
		{
			"date": "2025-03-21",
			"open_value": "3313.21",
			"high_value": "3320.80",
			"low_value": "3297.33",
			"last_value": "3320.80",
			"change_prev_close_percentage": "0.23",
			"turnover": "1423660.20"
		},
		{
			"date": "2025-03-20",
			"open_value": "3325.36",
			"high_value": "3326.13",
			"low_value": "3310.43",
			"last_value": "3313.21",
			"change_prev_close_percentage": "-0.50",
			"turnover": "560966.21"
		},
		{
			"date": "2025-03-19",
			"open_value": "3336.11",
			"high_value": "3338.35",
			"low_value": "3323.69",
			"last_value": "3329.85",
			"change_prev_close_percentage": "-0.11",
			"turnover": "1281340.40"
		},
		{
			"date": "2025-03-18",
			"open_value": "3297.10",
			"high_value": "3333.57",
			"low_value": "3291.49",
			"last_value": "3333.57",
			"change_prev_close_percentage": "1.11",
			"turnover": "1129260.49"
		},
		{
			"date": "2025-03-17",
			"open_value": "3291.45",
			"high_value": "3305.26",
			"low_value": "3286.09",
			"last_value": "3297.10",
			"change_prev_close_percentage": "0.21",
			"turnover": "612541.80"
		},
		{
			"date": "2025-03-14",
			"open_value": "3284.43",
			"high_value": "3290.56",
			"low_value": "3278.74",
			"last_value": "3290.14",
			"change_prev_close_percentage": "0.17",
			"turnover": "668274.17"
		},
		{
			"date": "2025-03-13",
			"open_value": "3290.02",
			"high_value": "3294.66",
			"low_value": "3273.78",
			"last_value": "3284.43",
			"change_prev_close_percentage": "-0.12",
			"turnover": "1055227.17"
		},
		{
			"date": "2025-03-12",
			"open_value": "3246.86",
			"high_value": "3291.00",
			"low_value": "3246.86",
			"last_value": "3288.43",
			"change_prev_close_percentage": "1.28",
			"turnover": "863076.52"
		},
		{
			"date": "2025-03-11",
			"open_value": "3267.91",
			"high_value": "3267.91",
			"low_value": "3246.86",
			"last_value": "3246.86",
			"change_prev_close_percentage": "-0.64",
			"turnover": "1381818.18"
		},
		{
			"date": "2025-03-10",
			"open_value": "3300.71",
			"high_value": "3307.45",
			"low_value": "3261.36",
			"last_value": "3267.91",
			"change_prev_close_percentage": "-1.02",
			"turnover": "769141.13"
		},
		{
			"date": "2025-03-07",
			"open_value": "3295.75",
			"high_value": "3302.35",
			"low_value": "3286.49",
			"last_value": "3301.65",
			"change_prev_close_percentage": "0.14",
			"turnover": "629454.19"
		},
		{
			"date": "2025-03-06",
			"open_value": "3304.70",
			"high_value": "3321.24",
			"low_value": "3286.02",
			"last_value": "3296.88",
			"change_prev_close_percentage": "-0.15",
			"turnover": "1320507.40"
		},
		{
			"date": "2025-03-05",
			"open_value": "3245.15",
			"high_value": "3310.25",
			"low_value": "3245.15",
			"last_value": "3301.90",
			"change_prev_close_percentage": "1.87",
			"turnover": "1178104.90"
		},
		{
			"date": "2025-03-04",
			"open_value": "3323.77",
			"high_value": "3323.77",
			"low_value": "3136.61",
			"last_value": "3241.41",
			"change_prev_close_percentage": "-2.61",
			"turnover": "4486208.04"
		},
		{
			"date": "2025-03-03",
			"open_value": "3337.51",
			"high_value": "3342.91",
			"low_value": "3321.02",
			"last_value": "3328.30",
			"change_prev_close_percentage": "-0.16",
			"turnover": "1198971.14"
		},
		{
			"date": "2025-02-28",
			"open_value": "3387.56",
			"high_value": "3391.53",
			"low_value": "3331.89",
			"last_value": "3333.77",
			"change_prev_close_percentage": "-1.64",
			"turnover": "1672311.27"
		},
		{
			"date": "2025-02-27",
			"open_value": "3383.64",
			"high_value": "3394.66",
			"low_value": "3370.31",
			"last_value": "3389.43",
			"change_prev_close_percentage": "0.17",
			"turnover": "1733075.61"
		},
		{
			"date": "2025-02-26",
			"open_value": "3407.16",
			"high_value": "3414.40",
			"low_value": "3382.08",
			"last_value": "3383.64",
			"change_prev_close_percentage": "-0.69",
			"turnover": "2266402.13"
		},
		{
			"date": "2025-02-25",
			"open_value": "3418.03",
			"high_value": "3430.53",
			"low_value": "3402.07",
			"last_value": "3407.16",
			"change_prev_close_percentage": "-0.29",
			"turnover": "955173.63"
		},
		{
			"date": "2025-02-24",
			"open_value": "3475.30",
			"high_value": "3480.63",
			"low_value": "3414.03",
			"last_value": "3417.01",
			"change_prev_close_percentage": "-1.55",
			"turnover": "1499801.79"
		},
		{
			"date": "2025-02-21",
			"open_value": "3465.32",
			"high_value": "3470.77",
			"low_value": "3451.05",
			"last_value": "3470.77",
			"change_prev_close_percentage": "0.16",
			"turnover": "1020735.47"
		},
		{
			"date": "2025-02-20",
			"open_value": "3463.54",
			"high_value": "3468.18",
			"low_value": "3449.23",
			"last_value": "3465.32",
			"change_prev_close_percentage": "0.10",
			"turnover": "837814.76"
		},
		{
			"date": "2025-02-19",
			"open_value": "3441.93",
			"high_value": "3461.70",
			"low_value": "3441.93",
			"last_value": "3461.70",
			"change_prev_close_percentage": "0.54",
			"turnover": "1171208.17"
		},
		{
			"date": "2025-02-18",
			"open_value": "3424.16",
			"high_value": "3455.99",
			"low_value": "3424.16",
			"last_value": "3443.13",
			"change_prev_close_percentage": "0.53",
			"turnover": "1092341.50"
		},
		{
			"date": "2025-02-17",
			"open_value": "3460.18",
			"high_value": "3464.27",
			"low_value": "3419.91",
			"last_value": "3425.03",
			"change_prev_close_percentage": "-1.02",
			"turnover": "1859457.87"
		},
		{
			"date": "2025-02-14",
			"open_value": "3458.25",
			"high_value": "3472.91",
			"low_value": "3447.61",
			"last_value": "3460.18",
			"change_prev_close_percentage": "0.02",
			"turnover": "1120639.28"
		},
		{
			"date": "2025-02-13",
			"open_value": "3456.57",
			"high_value": "3471.05",
			"low_value": "3445.69",
			"last_value": "3459.45",
			"change_prev_close_percentage": "0.08",
			"turnover": "1542845.09"
		},
		{
			"date": "2025-02-12",
			"open_value": "3441.31",
			"high_value": "3459.68",
			"low_value": "3435.80",
			"last_value": "3456.57",
			"change_prev_close_percentage": "0.51",
			"turnover": "1411249.28"
		},
		{
			"date": "2025-02-11",
			"open_value": "3444.55",
			"high_value": "3449.74",
			"low_value": "3437.09",
			"last_value": "3439.04",
			"change_prev_close_percentage": "-0.16",
			"turnover": "1657376.10"
		},
		{
			"date": "2025-02-10",
			"open_value": "3419.56",
			"high_value": "3464.26",
			"low_value": "3418.43",
			"last_value": "3444.55",
			"change_prev_close_percentage": "0.80",
			"turnover": "1011193.69"
		},
		{
			"date": "2025-02-07",
			"open_value": "3465.48",
			"high_value": "3465.48",
			"low_value": "3417.16",
			"last_value": "3417.16",
			"change_prev_close_percentage": "-1.28",
			"turnover": "1661286.80"
		},
		{
			"date": "2025-02-06",
			"open_value": "3463.34",
			"high_value": "3466.88",
			"low_value": "3442.64",
			"last_value": "3461.51",
			"change_prev_close_percentage": "-0.05",
			"turnover": "1404751.00"
		},
		{
			"date": "2025-02-05",
			"open_value": "3445.88",
			"high_value": "3464.68",
			"low_value": "3443.23",
			"last_value": "3463.34",
			"change_prev_close_percentage": "0.51",
			"turnover": "842548.19"
		},
		{
			"date": "2025-02-04",
			"open_value": "3439.84",
			"high_value": "3449.02",
			"low_value": "3430.64",
			"last_value": "3445.69",
			"change_prev_close_percentage": "0.14",
			"turnover": "1004678.97"
		},
		{
			"date": "2025-02-03",
			"open_value": "3477.36",
			"high_value": "3477.36",
			"low_value": "3435.65",
			"last_value": "3440.77",
			"change_prev_close_percentage": "-1.17",
			"turnover": "1743815.98"
		},
		{
			"date": "2025-01-31",
			"open_value": "3472.09",
			"high_value": "3483.72",
			"low_value": "3465.14",
			"last_value": "3481.33",
			"change_prev_close_percentage": "0.27",
			"turnover": "775331.66"
		},
		{
			"date": "2025-01-30",
			"open_value": "3466.60",
			"high_value": "3472.09",
			"low_value": "3457.96",
			"last_value": "3472.09",
			"change_prev_close_percentage": "0.16",
			"turnover": "973152.32"
		},
		{
			"date": "2025-01-29",
			"open_value": "3462.47",
			"high_value": "3471.71",
			"low_value": "3457.44",
			"last_value": "3466.60",
			"change_prev_close_percentage": "0.23",
			"turnover": "1159647.45"
		},
		{
			"date": "2025-01-28",
			"open_value": "3453.16",
			"high_value": "3460.64",
			"low_value": "3446.50",
			"last_value": "3458.78",
			"change_prev_close_percentage": "0.14",
			"turnover": "1437631.32"
		},
		{
			"date": "2025-01-27",
			"open_value": "3462.19",
			"high_value": "3466.44",
			"low_value": "3435.75",
			"last_value": "3454.09",
			"change_prev_close_percentage": "-0.21",
			"turnover": "1495909.37"
		},
		{
			"date": "2025-01-24",
			"open_value": "3442.85",
			"high_value": "3464.84",
			"low_value": "3441.72",
			"last_value": "3461.26",
			"change_prev_close_percentage": "0.53",
			"turnover": "1610144.52"
		},
		{
			"date": "2025-01-23",
			"open_value": "3414.26",
			"high_value": "3443.58",
			"low_value": "3414.26",
			"last_value": "3442.85",
			"change_prev_close_percentage": "0.84",
			"turnover": "1774629.48"
		},
		{
			"date": "2025-01-22",
			"open_value": "3403.45",
			"high_value": "3419.26",
			"low_value": "3402.43",
			"last_value": "3414.26",
			"change_prev_close_percentage": "0.35",
			"turnover": "2128147.02"
		},
		{
			"date": "2025-01-21",
			"open_value": "3385.03",
			"high_value": "3402.94",
			"low_value": "3381.26",
			"last_value": "3402.51",
			"change_prev_close_percentage": "0.54",
			"turnover": "1203951.72"
		},
		{
			"date": "2025-01-20",
			"open_value": "3367.16",
			"high_value": "3388.98",
			"low_value": "3363.31",
			"last_value": "3384.20",
			"change_prev_close_percentage": "0.51",
			"turnover": "1747501.42"
		},
		{
			"date": "2025-01-17",
			"open_value": "3371.21",
			"high_value": "3381.00",
			"low_value": "3362.22",
			"last_value": "3367.16",
			"change_prev_close_percentage": "-0.18",
			"turnover": "1268040.31"
		},
		{
			"date": "2025-01-16",
			"open_value": "3360.04",
			"high_value": "3374.53",
			"low_value": "3358.73",
			"last_value": "3373.08",
			"change_prev_close_percentage": "0.42",
			"turnover": "1371471.62"
		},
		{
			"date": "2025-01-15",
			"open_value": "3369.41",
			"high_value": "3369.70",
			"low_value": "3348.52",
			"last_value": "3358.91",
			"change_prev_close_percentage": "-0.19",
			"turnover": "1494174.12"
		},
		{
			"date": "2025-01-14",
			"open_value": "3345.81",
			"high_value": "3365.43",
			"low_value": "3345.40",
			"last_value": "3365.43",
			"change_prev_close_percentage": "0.61",
			"turnover": "3110301.25"
		},
		{
			"date": "2025-01-13",
			"open_value": "3326.92",
			"high_value": "3346.32",
			"low_value": "3318.34",
			"last_value": "3345.04",
			"change_prev_close_percentage": "0.42",
			"turnover": "3254547.24"
		},
		{
			"date": "2025-01-10",
			"open_value": "3299.75",
			"high_value": "3332.26",
			"low_value": "3287.71",
			"last_value": "3330.89",
			"change_prev_close_percentage": "0.94",
			"turnover": "2318826.17"
		},
		{
			"date": "2025-01-09",
			"open_value": "3258.42",
			"high_value": "3299.75",
			"low_value": "3256.96",
			"last_value": "3299.75",
			"change_prev_close_percentage": "1.21",
			"turnover": "2337532.60"
		},
		{
			"date": "2025-01-08",
			"open_value": "3214.86",
			"high_value": "3260.29",
			"low_value": "3208.91",
			"last_value": "3260.29",
			"change_prev_close_percentage": "1.41",
			"turnover": "3468472.21"
		},
		{
			"date": "2025-01-07",
			"open_value": "3193.24",
			"high_value": "3214.86",
			"low_value": "3189.83",
			"last_value": "3214.86",
			"change_prev_close_percentage": "0.74",
			"turnover": "1224254.16"
		},
		{
			"date": "2025-01-03",
			"open_value": "3202.05",
			"high_value": "3204.53",
			"low_value": "3191.26",
			"last_value": "3191.37",
			"change_prev_close_percentage": "-0.23",
			"turnover": "871856.79"
		},
		{
			"date": "2025-01-02",
			"open_value": "3191.15",
			"high_value": "3213.97",
			"low_value": "3183.73",
			"last_value": "3198.87",
			"change_prev_close_percentage": "0.24",
			"turnover": "1133551.70"
		},
		{
			"date": "2024-12-30",
			"open_value": "3200.65",
			"high_value": "3208.11",
			"low_value": "3172.02",
			"last_value": "3191.15",
			"change_prev_close_percentage": "-0.30",
			"turnover": "2025608.70"
		},
		{
			"date": "2024-12-27",
			"open_value": "3203.66",
			"high_value": "3213.74",
			"low_value": "3197.17",
			"last_value": "3200.65",
			"change_prev_close_percentage": "-0.09",
			"turnover": "1507152.79"
		},
		{
			"date": "2024-12-23",
			"open_value": "3199.25",
			"high_value": "3203.66",
			"low_value": "3191.09",
			"last_value": "3203.66",
			"change_prev_close_percentage": "0.17",
			"turnover": "1067926.97"
		},
		{
			"date": "2024-12-20",
			"open_value": "3207.13",
			"high_value": "3207.47",
			"low_value": "3187.31",
			"last_value": "3198.12",
			"change_prev_close_percentage": "-0.28",
			"turnover": "981510.15"
		},
		{
			"date": "2024-12-19",
			"open_value": "3222.34",
			"high_value": "3228.09",
			"low_value": "3199.07",
			"last_value": "3207.13",
			"change_prev_close_percentage": "-0.47",
			"turnover": "1030092.24"
		},
		{
			"date": "2024-12-18",
			"open_value": "3215.78",
			"high_value": "3227.41",
			"low_value": "3208.75",
			"last_value": "3222.34",
			"change_prev_close_percentage": "0.38",
			"turnover": "1621018.31"
		},
		{
			"date": "2024-12-17",
			"open_value": "3194.84",
			"high_value": "3217.01",
			"low_value": "3193.71",
			"last_value": "3210.19",
			"change_prev_close_percentage": "0.48",
			"turnover": "1314520.65"
		},
		{
			"date": "2024-12-16",
			"open_value": "3193.65",
			"high_value": "3197.71",
			"low_value": "3187.31",
			"last_value": "3194.84",
			"change_prev_close_percentage": "0.03",
			"turnover": "839277.12"
		},
		{
			"date": "2024-12-13",
			"open_value": "3189.81",
			"high_value": "3196.12",
			"low_value": "3185.52",
			"last_value": "3193.77",
			"change_prev_close_percentage": "0.13",
			"turnover": "999956.81"
		},
		{
			"date": "2024-12-12",
			"open_value": "3172.74",
			"high_value": "3194.08",
			"low_value": "3166.11",
			"last_value": "3189.65",
			"change_prev_close_percentage": "0.53",
			"turnover": "1383989.70"
		},
		{
			"date": "2024-12-11",
			"open_value": "3158.06",
			"high_value": "3173.44",
			"low_value": "3157.50",
			"last_value": "3172.74",
			"change_prev_close_percentage": "0.52",
			"turnover": "892870.12"
		},
		{
			"date": "2024-12-10",
			"open_value": "3147.24",
			"high_value": "3165.48",
			"low_value": "3147.24",
			"last_value": "3156.22",
			"change_prev_close_percentage": "0.29",
			"turnover": "1024712.20"
		},
		{
			"date": "2024-12-09",
			"open_value": "3143.73",
			"high_value": "3150.94",
			"low_value": "3132.36",
			"last_value": "3147.24",
			"change_prev_close_percentage": "0.11",
			"turnover": "711234.17"
		},
		{
			"date": "2024-12-06",
			"open_value": "3153.51",
			"high_value": "3154.32",
			"low_value": "3136.05",
			"last_value": "3143.73",
			"change_prev_close_percentage": "-0.31",
			"turnover": "960724.72"
		},
		{
			"date": "2024-12-05",
			"open_value": "3134.33",
			"high_value": "3153.51",
			"low_value": "3134.33",
			"last_value": "3153.51",
			"change_prev_close_percentage": "0.55",
			"turnover": "712173.27"
		},
		{
			"date": "2024-12-04",
			"open_value": "3163.37",
			"high_value": "3167.52",
			"low_value": "3133.66",
			"last_value": "3136.17",
			"change_prev_close_percentage": "-0.84",
			"turnover": "1240675.52"
		},
		{
			"date": "2024-12-03",
			"open_value": "3158.14",
			"high_value": "3174.14",
			"low_value": "3158.14",
			"last_value": "3162.72",
			"change_prev_close_percentage": "0.15",
			"turnover": "1259072.90"
		},
		{
			"date": "2024-12-02",
			"open_value": "3160.11",
			"high_value": "3174.88",
			"low_value": "3153.04",
			"last_value": "3158.14",
			"change_prev_close_percentage": "-0.11",
			"turnover": "995501.60"
		},
		{
			"date": "2024-11-29",
			"open_value": "3158.67",
			"high_value": "3167.69",
			"low_value": "3130.68",
			"last_value": "3161.64",
			"change_prev_close_percentage": "0.09",
			"turnover": "837247.24"
		},
		{
			"date": "2024-11-28",
			"open_value": "3166.88",
			"high_value": "3169.31",
			"low_value": "3134.95",
			"last_value": "3158.67",
			"change_prev_close_percentage": "-0.26",
			"turnover": "1648584.52"
		},
		{
			"date": "2024-11-27",
			"open_value": "3145.76",
			"high_value": "3176.89",
			"low_value": "3145.76",
			"last_value": "3166.88",
			"change_prev_close_percentage": "0.79",
			"turnover": "1271049.43"
		},
		{
			"date": "2024-11-26",
			"open_value": "3124.46",
			"high_value": "3142.08",
			"low_value": "3119.21",
			"last_value": "3142.08",
			"change_prev_close_percentage": "0.56",
			"turnover": "977416.09"
		},
		{
			"date": "2024-11-25",
			"open_value": "3116.61",
			"high_value": "3126.67",
			"low_value": "3110.46",
			"last_value": "3124.46",
			"change_prev_close_percentage": "0.19",
			"turnover": "898594.70"
		},
		{
			"date": "2024-11-22",
			"open_value": "3125.03",
			"high_value": "3125.03",
			"low_value": "3114.70",
			"last_value": "3118.45",
			"change_prev_close_percentage": "-0.21",
			"turnover": "838772.58"
		},
		{
			"date": "2024-11-21",
			"open_value": "3128.33",
			"high_value": "3133.53",
			"low_value": "3113.25",
			"last_value": "3125.03",
			"change_prev_close_percentage": "-0.11",
			"turnover": "1161159.38"
		},
		{
			"date": "2024-11-20",
			"open_value": "3126.55",
			"high_value": "3131.16",
			"low_value": "3114.06",
			"last_value": "3128.33",
			"change_prev_close_percentage": "0.06",
			"turnover": "712223.05"
		},
		{
			"date": "2024-11-19",
			"open_value": "3127.14",
			"high_value": "3128.79",
			"low_value": "3110.85",
			"last_value": "3126.55",
			"change_prev_close_percentage": "-0.06",
			"turnover": "847050.02"
		},
		{
			"date": "2024-11-15",
			"open_value": "3128.80",
			"high_value": "3133.45",
			"low_value": "3120.22",
			"last_value": "3128.28",
			"change_prev_close_percentage": "-0.02",
			"turnover": "703380.80"
		},
		{
			"date": "2024-11-14",
			"open_value": "3114.76",
			"high_value": "3138.70",
			"low_value": "3114.76",
			"last_value": "3128.80",
			"change_prev_close_percentage": "0.45",
			"turnover": "1002758.65"
		},
		{
			"date": "2024-11-13",
			"open_value": "3097.62",
			"high_value": "3117.71",
			"low_value": "3091.59",
			"last_value": "3114.76",
			"change_prev_close_percentage": "0.55",
			"turnover": "802377.84"
		},
		{
			"date": "2024-11-12",
			"open_value": "3083.23",
			"high_value": "3117.76",
			"low_value": "3083.23",
			"last_value": "3097.62",
			"change_prev_close_percentage": "0.43",
			"turnover": "989410.86"
		},
		{
			"date": "2024-11-11",
			"open_value": "3076.36",
			"high_value": "3084.25",
			"low_value": "3067.67",
			"last_value": "3084.25",
			"change_prev_close_percentage": "0.26",
			"turnover": "1329625.84"
		},
		{
			"date": "2024-11-08",
			"open_value": "3057.90",
			"high_value": "3076.36",
			"low_value": "3051.62",
			"last_value": "3076.36",
			"change_prev_close_percentage": "0.60",
			"turnover": "1677669.72"
		},
		{
			"date": "2024-11-07",
			"open_value": "3052.97",
			"high_value": "3059.44",
			"low_value": "3049.41",
			"last_value": "3057.90",
			"change_prev_close_percentage": "0.19",
			"turnover": "636001.14"
		},
		{
			"date": "2024-11-06",
			"open_value": "3052.21",
			"high_value": "3052.65",
			"low_value": "3044.40",
			"last_value": "3052.04",
			"change_prev_close_percentage": "-0.01",
			"turnover": "1052993.94"
		},
		{
			"date": "2024-11-05",
			"open_value": "3036.40",
			"high_value": "3058.74",
			"low_value": "3036.40",
			"last_value": "3052.21",
			"change_prev_close_percentage": "0.46",
			"turnover": "804230.86"
		},
		{
			"date": "2024-11-04",
			"open_value": "3063.04",
			"high_value": "3063.04",
			"low_value": "3036.89",
			"last_value": "3038.26",
			"change_prev_close_percentage": "-0.80",
			"turnover": "1075797.22"
		},
		{
			"date": "2024-10-31",
			"open_value": "3058.90",
			"high_value": "3069.98",
			"low_value": "3041.31",
			"last_value": "3062.90",
			"change_prev_close_percentage": "0.13",
			"turnover": "1800079.43"
		},
		{
			"date": "2024-10-30",
			"open_value": "3041.79",
			"high_value": "3063.16",
			"low_value": "3041.79",
			"last_value": "3058.90",
			"change_prev_close_percentage": "0.56",
			"turnover": "1272479.93"
		},
		{
			"date": "2024-10-29",
			"open_value": "3057.07",
			"high_value": "3063.33",
			"low_value": "3039.65",
			"last_value": "3041.79",
			"change_prev_close_percentage": "-0.46",
			"turnover": "1150501.42"
		},
		{
			"date": "2024-10-28",
			"open_value": "3053.05",
			"high_value": "3061.85",
			"low_value": "3045.05",
			"last_value": "3055.81",
			"change_prev_close_percentage": "0.09",
			"turnover": "1841930.06"
		},
		{
			"date": "2024-10-25",
			"open_value": "3054.58",
			"high_value": "3067.20",
			"low_value": "3046.39",
			"last_value": "3053.05",
			"change_prev_close_percentage": "-0.02",
			"turnover": "965297.92"
		},
		{
			"date": "2024-10-24",
			"open_value": "3056.22",
			"high_value": "3064.56",
			"low_value": "3048.94",
			"last_value": "3053.66",
			"change_prev_close_percentage": "-0.08",
			"turnover": "1535583.92"
		},
		{
			"date": "2024-10-23",
			"open_value": "3042.38",
			"high_value": "3060.88",
			"low_value": "3038.87",
			"last_value": "3056.22",
			"change_prev_close_percentage": "0.42",
			"turnover": "1075444.30"
		},
		{
			"date": "2024-10-22",
			"open_value": "3038.88",
			"high_value": "3044.88",
			"low_value": "3031.50",
			"last_value": "3043.31",
			"change_prev_close_percentage": "0.27",
			"turnover": "1239051.55"
		},
		{
			"date": "2024-10-21",
			"open_value": "3030.26",
			"high_value": "3041.10",
			"low_value": "3021.80",
			"last_value": "3035.09",
			"change_prev_close_percentage": "0.16",
			"turnover": "1097052.64"
		},
		{
			"date": "2024-10-18",
			"open_value": "3037.48",
			"high_value": "3042.69",
			"low_value": "3028.76",
			"last_value": "3030.26",
			"change_prev_close_percentage": "-0.24",
			"turnover": "920335.98"
		},
		{
			"date": "2024-10-17",
			"open_value": "3010.88",
			"high_value": "3037.57",
			"low_value": "3009.99",
			"last_value": "3037.48",
			"change_prev_close_percentage": "0.92",
			"turnover": "2200283.13"
		},
		{
			"date": "2024-10-16",
			"open_value": "3006.74",
			"high_value": "3015.56",
			"low_value": "2996.48",
			"last_value": "3009.75",
			"change_prev_close_percentage": "0.05",
			"turnover": "3719385.28"
		},
		{
			"date": "2024-10-15",
			"open_value": "3005.53",
			"high_value": "3011.61",
			"low_value": "2998.73",
			"last_value": "3008.27",
			"change_prev_close_percentage": "0.09",
			"turnover": "4352033.90"
		},
		{
			"date": "2024-10-14",
			"open_value": "2979.29",
			"high_value": "3005.65",
			"low_value": "2975.01",
			"last_value": "3005.65",
			"change_prev_close_percentage": "0.88",
			"turnover": "3609222.74"
		},
		{
			"date": "2024-10-11",
			"open_value": "2972.99",
			"high_value": "2980.23",
			"low_value": "2967.53",
			"last_value": "2979.29",
			"change_prev_close_percentage": "0.25",
			"turnover": "1119000.34"
		},
		{
			"date": "2024-10-10",
			"open_value": "2945.54",
			"high_value": "2973.23",
			"low_value": "2945.54",
			"last_value": "2971.80",
			"change_prev_close_percentage": "0.93",
			"turnover": "1467377.25"
		},
		{
			"date": "2024-10-09",
			"open_value": "2945.00",
			"high_value": "2951.21",
			"low_value": "2942.55",
			"last_value": "2944.53",
			"change_prev_close_percentage": "-0.02",
			"turnover": "716364.20"
		},
		{
			"date": "2024-10-08",
			"open_value": "2941.71",
			"high_value": "2947.29",
			"low_value": "2935.92",
			"last_value": "2945.00",
			"change_prev_close_percentage": "0.11",
			"turnover": "585411.02"
		},
		{
			"date": "2024-10-07",
			"open_value": "2941.71",
			"high_value": "2943.04",
			"low_value": "2934.11",
			"last_value": "2941.71",
			"change_prev_close_percentage": "0.00",
			"turnover": "1231205.63"
		},
		{
			"date": "2024-10-04",
			"open_value": "2943.79",
			"high_value": "2946.23",
			"low_value": "2940.99",
			"last_value": "2941.71",
			"change_prev_close_percentage": "-0.07",
			"turnover": "423207.46"
		},
		{
			"date": "2024-10-03",
			"open_value": "2935.79",
			"high_value": "2943.99",
			"low_value": "2935.52",
			"last_value": "2943.79",
			"change_prev_close_percentage": "0.27",
			"turnover": "620864.18"
		},
		{
			"date": "2024-10-02",
			"open_value": "2940.79",
			"high_value": "2940.79",
			"low_value": "2931.66",
			"last_value": "2935.79",
			"change_prev_close_percentage": "-0.17",
			"turnover": "633450.06"
		},
		{
			"date": "2024-10-01",
			"open_value": "2938.30",
			"high_value": "2948.41",
			"low_value": "2938.30",
			"last_value": "2940.79",
			"change_prev_close_percentage": "0.08",
			"turnover": "805454.38"
		},
		{
			"date": "2024-09-30",
			"open_value": "2952.75",
			"high_value": "2955.60",
			"low_value": "2937.30",
			"last_value": "2938.30",
			"change_prev_close_percentage": "-0.53",
			"turnover": "636485.65"
		},
		{
			"date": "2024-09-27",
			"open_value": "2947.03",
			"high_value": "2953.88",
			"low_value": "2943.13",
			"last_value": "2953.88",
			"change_prev_close_percentage": "0.23",
			"turnover": "700292.51"
		},
		{
			"date": "2024-09-26",
			"open_value": "2943.48",
			"high_value": "2949.46",
			"low_value": "2939.91",
			"last_value": "2947.03",
			"change_prev_close_percentage": "0.09",
			"turnover": "1097921.73"
		},
		{
			"date": "2024-09-25",
			"open_value": "2933.80",
			"high_value": "2944.78",
			"low_value": "2930.76",
			"last_value": "2944.40",
			"change_prev_close_percentage": "0.36",
			"turnover": "499406.24"
		},
		{
			"date": "2024-09-24",
			"open_value": "2926.33",
			"high_value": "2941.57",
			"low_value": "2926.33",
			"last_value": "2933.80",
			"change_prev_close_percentage": "0.26",
			"turnover": "751836.44"
		},
		{
			"date": "2024-09-23",
			"open_value": "2923.00",
			"high_value": "2934.94",
			"low_value": "2923.00",
			"last_value": "2926.33",
			"change_prev_close_percentage": "0.11",
			"turnover": "757470.84"
		},
		{
			"date": "2024-09-20",
			"open_value": "2959.32",
			"high_value": "2959.74",
			"low_value": "2923.00",
			"last_value": "2923.00",
			"change_prev_close_percentage": "-1.15",
			"turnover": "1835745.23"
		},
		{
			"date": "2024-09-19",
			"open_value": "2952.33",
			"high_value": "2958.16",
			"low_value": "2949.33",
			"last_value": "2957.00",
			"change_prev_close_percentage": "0.27",
			"turnover": "209374.25"
		},
		{
			"date": "2024-09-18",
			"open_value": "2945.37",
			"high_value": "2948.93",
			"low_value": "2937.06",
			"last_value": "2948.93",
			"change_prev_close_percentage": "0.12",
			"turnover": "555543.15"
		},
		{
			"date": "2024-09-17",
			"open_value": "2948.84",
			"high_value": "2953.98",
			"low_value": "2940.68",
			"last_value": "2945.37",
			"change_prev_close_percentage": "-0.12",
			"turnover": "1115892.02"
		},
		{
			"date": "2024-09-16",
			"open_value": "2947.08",
			"high_value": "2948.84",
			"low_value": "2940.69",
			"last_value": "2948.84",
			"change_prev_close_percentage": "0.04",
			"turnover": "712324.24"
		},
		{
			"date": "2024-09-13",
			"open_value": "2956.59",
			"high_value": "2957.53",
			"low_value": "2946.58",
			"last_value": "2947.74",
			"change_prev_close_percentage": "-0.33",
			"turnover": "655784.00"
		},
		{
			"date": "2024-09-12",
			"open_value": "2953.75",
			"high_value": "2958.15",
			"low_value": "2944.72",
			"last_value": "2957.57",
			"change_prev_close_percentage": "0.13",
			"turnover": "955929.93"
		},
		{
			"date": "2024-09-11",
			"open_value": "2952.44",
			"high_value": "2958.09",
			"low_value": "2950.00",
			"last_value": "2953.75",
			"change_prev_close_percentage": "-0.02",
			"turnover": "905460.59"
		},
		{
			"date": "2024-09-10",
			"open_value": "2949.91",
			"high_value": "2956.61",
			"low_value": "2947.19",
			"last_value": "2954.39",
			"change_prev_close_percentage": "0.15",
			"turnover": "1050383.04"
		},
		{
			"date": "2024-09-09",
			"open_value": "2944.43",
			"high_value": "2956.02",
			"low_value": "2935.57",
			"last_value": "2949.91",
			"change_prev_close_percentage": "0.22",
			"turnover": "546512.88"
		},
		{
			"date": "2024-09-06",
			"open_value": "2954.86",
			"high_value": "2955.13",
			"low_value": "2943.46",
			"last_value": "2943.58",
			"change_prev_close_percentage": "-0.38",
			"turnover": "493434.45"
		},
		{
			"date": "2024-09-05",
			"open_value": "2942.25",
			"high_value": "2954.89",
			"low_value": "2940.16",
			"last_value": "2954.76",
			"change_prev_close_percentage": "0.43",
			"turnover": "466002.45"
		},
		{
			"date": "2024-09-04",
			"open_value": "2940.82",
			"high_value": "2942.25",
			"low_value": "2932.73",
			"last_value": "2942.25",
			"change_prev_close_percentage": "0.05",
			"turnover": "773179.28"
		},
		{
			"date": "2024-09-03",
			"open_value": "2942.09",
			"high_value": "2943.57",
			"low_value": "2929.57",
			"last_value": "2940.82",
			"change_prev_close_percentage": "-0.04",
			"turnover": "800137.14"
		},
		{
			"date": "2024-09-02",
			"open_value": "2944.20",
			"high_value": "2945.45",
			"low_value": "2934.96",
			"last_value": "2942.09",
			"change_prev_close_percentage": "-0.07",
			"turnover": "551502.62"
		},
		{
			"date": "2024-08-30",
			"open_value": "2944.47",
			"high_value": "2947.01",
			"low_value": "2937.33",
			"last_value": "2944.16",
			"change_prev_close_percentage": "-0.01",
			"turnover": "547635.99"
		},
		{
			"date": "2024-08-29",
			"open_value": "2945.12",
			"high_value": "2947.85",
			"low_value": "2928.19",
			"last_value": "2944.47",
			"change_prev_close_percentage": "0.05",
			"turnover": "680335.20"
		},
		{
			"date": "2024-08-28",
			"open_value": "2931.75",
			"high_value": "2943.16",
			"low_value": "2931.75",
			"last_value": "2942.91",
			"change_prev_close_percentage": "0.35",
			"turnover": "480054.35"
		},
		{
			"date": "2024-08-27",
			"open_value": "2937.96",
			"high_value": "2943.40",
			"low_value": "2932.64",
			"last_value": "2932.68",
			"change_prev_close_percentage": "-0.18",
			"turnover": "603243.19"
		},
		{
			"date": "2024-08-26",
			"open_value": "2955.17",
			"high_value": "2955.17",
			"low_value": "2934.48",
			"last_value": "2937.96",
			"change_prev_close_percentage": "-0.61",
			"turnover": "403713.74"
		},
		{
			"date": "2024-08-23",
			"open_value": "2967.31",
			"high_value": "2967.65",
			"low_value": "2951.93",
			"last_value": "2956.06",
			"change_prev_close_percentage": "-0.39",
			"turnover": "578366.59"
		},
		{
			"date": "2024-08-22",
			"open_value": "2968.62",
			"high_value": "2971.73",
			"low_value": "2964.16",
			"last_value": "2967.65",
			"change_prev_close_percentage": "-0.03",
			"turnover": "628105.32"
		},
		{
			"date": "2024-08-21",
			"open_value": "2969.60",
			"high_value": "2973.06",
			"low_value": "2961.83",
			"last_value": "2968.62",
			"change_prev_close_percentage": "-0.06",
			"turnover": "300377.21"
		},
		{
			"date": "2024-08-20",
			"open_value": "2952.31",
			"high_value": "2973.05",
			"low_value": "2949.90",
			"last_value": "2970.26",
			"change_prev_close_percentage": "0.63",
			"turnover": "937184.72"
		},
		{
			"date": "2024-08-19",
			"open_value": "2946.15",
			"high_value": "2960.87",
			"low_value": "2944.94",
			"last_value": "2951.73",
			"change_prev_close_percentage": "0.23",
			"turnover": "555164.23"
		},
		{
			"date": "2024-08-16",
			"open_value": "2944.70",
			"high_value": "2950.99",
			"low_value": "2939.82",
			"last_value": "2945.10",
			"change_prev_close_percentage": "-0.10",
			"turnover": "208578.58"
		},
		{
			"date": "2024-08-14",
			"open_value": "2951.90",
			"high_value": "2955.14",
			"low_value": "2947.02",
			"last_value": "2948.10",
			"change_prev_close_percentage": "-0.13",
			"turnover": "307971.13"
		},
		{
			"date": "2024-08-13",
			"open_value": "2946.26",
			"high_value": "2953.55",
			"low_value": "2938.27",
			"last_value": "2951.94",
			"change_prev_close_percentage": "0.19",
			"turnover": "601688.10"
		},
		{
			"date": "2024-08-12",
			"open_value": "2926.51",
			"high_value": "2946.26",
			"low_value": "2921.27",
			"last_value": "2946.26",
			"change_prev_close_percentage": "0.68",
			"turnover": "694600.37"
		},
		{
			"date": "2024-08-09",
			"open_value": "2930.12",
			"high_value": "2935.09",
			"low_value": "2922.09",
			"last_value": "2926.33",
			"change_prev_close_percentage": "-0.13",
			"turnover": "584780.38"
		},
		{
			"date": "2024-08-08",
			"open_value": "2922.58",
			"high_value": "2930.08",
			"low_value": "2918.54",
			"last_value": "2930.08",
			"change_prev_close_percentage": "0.30",
			"turnover": "595806.56"
		},
		{
			"date": "2024-08-07",
			"open_value": "2923.96",
			"high_value": "2933.51",
			"low_value": "2917.85",
			"last_value": "2921.30",
			"change_prev_close_percentage": "-0.08",
			"turnover": "582544.82"
		},
		{
			"date": "2024-08-06",
			"open_value": "2968.88",
			"high_value": "2968.88",
			"low_value": "2893.61",
			"last_value": "2923.56",
			"change_prev_close_percentage": "-1.64",
			"turnover": "1348182.08"
		},
		{
			"date": "2024-08-02",
			"open_value": "2984.28",
			"high_value": "2984.28",
			"low_value": "2956.99",
			"last_value": "2972.28",
			"change_prev_close_percentage": "-0.44",
			"turnover": "536478.98"
		},
		{
			"date": "2024-08-01",
			"open_value": "2987.63",
			"high_value": "2993.65",
			"low_value": "2967.85",
			"last_value": "2985.38",
			"change_prev_close_percentage": "-0.07",
			"turnover": "1251489.27"
		},
		{
			"date": "2024-07-31",
			"open_value": "2986.85",
			"high_value": "2990.44",
			"low_value": "2966.15",
			"last_value": "2987.50",
			"change_prev_close_percentage": "0.00",
			"turnover": "1252929.72"
		},
		{
			"date": "2024-07-30",
			"open_value": "2986.08",
			"high_value": "3004.04",
			"low_value": "2977.64",
			"last_value": "2987.41",
			"change_prev_close_percentage": "0.05",
			"turnover": "1380003.12"
		},
		{
			"date": "2024-07-29",
			"open_value": "2958.25",
			"high_value": "2995.94",
			"low_value": "2956.63",
			"last_value": "2985.95",
			"change_prev_close_percentage": "1.00",
			"turnover": "1916276.47"
		},
		{
			"date": "2024-07-26",
			"open_value": "2930.62",
			"high_value": "2959.24",
			"low_value": "2930.62",
			"last_value": "2956.29",
			"change_prev_close_percentage": "0.88",
			"turnover": "2294522.44"
		},
		{
			"date": "2024-07-25",
			"open_value": "2909.75",
			"high_value": "2943.82",
			"low_value": "2909.75",
			"last_value": "2930.62",
			"change_prev_close_percentage": "0.71",
			"turnover": "2024314.24"
		},
		{
			"date": "2024-07-24",
			"open_value": "2902.57",
			"high_value": "2923.32",
			"low_value": "2902.33",
			"last_value": "2909.88",
			"change_prev_close_percentage": "0.25",
			"turnover": "2110488.83"
		},
		{
			"date": "2024-07-23",
			"open_value": "2900.36",
			"high_value": "2910.35",
			"low_value": "2899.45",
			"last_value": "2902.57",
			"change_prev_close_percentage": "0.07",
			"turnover": "981133.56"
		},
		{
			"date": "2024-07-22",
			"open_value": "2904.95",
			"high_value": "2906.28",
			"low_value": "2898.35",
			"last_value": "2900.50",
			"change_prev_close_percentage": "-0.15",
			"turnover": "514124.85"
		},
		{
			"date": "2024-07-19",
			"open_value": "2902.22",
			"high_value": "2918.91",
			"low_value": "2901.56",
			"last_value": "2904.95",
			"change_prev_close_percentage": "0.12",
			"turnover": "1165369.56"
		},
		{
			"date": "2024-07-18",
			"open_value": "2893.38",
			"high_value": "2903.25",
			"low_value": "2884.28",
			"last_value": "2901.56",
			"change_prev_close_percentage": "0.28",
			"turnover": "2265974.06"
		},
		{
			"date": "2024-07-17",
			"open_value": "2884.06",
			"high_value": "2895.08",
			"low_value": "2884.06",
			"last_value": "2893.38",
			"change_prev_close_percentage": "0.32",
			"turnover": "1355356.30"
		},
		{
			"date": "2024-07-16",
			"open_value": "2886.87",
			"high_value": "2904.46",
			"low_value": "2884.06",
			"last_value": "2884.06",
			"change_prev_close_percentage": "0.02",
			"turnover": "1445678.96"
		},
		{
			"date": "2024-07-15",
			"open_value": "2864.82",
			"high_value": "2889.92",
			"low_value": "2853.35",
			"last_value": "2883.39",
			"change_prev_close_percentage": "0.64",
			"turnover": "1776237.96"
		},
		{
			"date": "2024-07-12",
			"open_value": "2819.81",
			"high_value": "2865.01",
			"low_value": "2819.81",
			"last_value": "2865.01",
			"change_prev_close_percentage": "1.57",
			"turnover": "1024657.69"
		},
		{
			"date": "2024-07-11",
			"open_value": "2823.84",
			"high_value": "2827.89",
			"low_value": "2818.90",
			"last_value": "2820.59",
			"change_prev_close_percentage": "-0.12",
			"turnover": "854423.68"
		},
		{
			"date": "2024-07-10",
			"open_value": "2830.25",
			"high_value": "2837.30",
			"low_value": "2817.61",
			"last_value": "2823.84",
			"change_prev_close_percentage": "-0.19",
			"turnover": "3804985.88"
		},
		{
			"date": "2024-07-09",
			"open_value": "2819.10",
			"high_value": "2829.09",
			"low_value": "2817.08",
			"last_value": "2829.09",
			"change_prev_close_percentage": "0.38",
			"turnover": "296922.28"
		},
		{
			"date": "2024-07-08",
			"open_value": "2813.13",
			"high_value": "2820.66",
			"low_value": "2811.22",
			"last_value": "2818.52",
			"change_prev_close_percentage": "0.19",
			"turnover": "795528.35"
		},
		{
			"date": "2024-07-05",
			"open_value": "2826.12",
			"high_value": "2826.12",
			"low_value": "2811.45",
			"last_value": "2813.13",
			"change_prev_close_percentage": "-0.46",
			"turnover": "570513.27"
		},
		{
			"date": "2024-07-04",
			"open_value": "2812.02",
			"high_value": "2829.07",
			"low_value": "2812.02",
			"last_value": "2826.12",
			"change_prev_close_percentage": "0.50",
			"turnover": "464662.01"
		},
		{
			"date": "2024-07-03",
			"open_value": "2814.02",
			"high_value": "2827.39",
			"low_value": "2812.16",
			"last_value": "2812.16",
			"change_prev_close_percentage": "-0.08",
			"turnover": "1114973.92"
		},
		{
			"date": "2024-07-02",
			"open_value": "2811.80",
			"high_value": "2817.76",
			"low_value": "2807.85",
			"last_value": "2814.36",
			"change_prev_close_percentage": "-0.24",
			"turnover": "635600.30"
		},
		{
			"date": "2024-07-01",
			"open_value": "2829.79",
			"high_value": "2831.29",
			"low_value": "2815.28",
			"last_value": "2821.09",
			"change_prev_close_percentage": "-0.31",
			"turnover": "1096021.74"
		},
		{
			"date": "2024-06-28",
			"open_value": "2820.84",
			"high_value": "2829.79",
			"low_value": "2814.55",
			"last_value": "2829.79",
			"change_prev_close_percentage": "0.32",
			"turnover": "612333.84"
		},
		{
			"date": "2024-06-27",
			"open_value": "2811.26",
			"high_value": "2820.84",
			"low_value": "2809.35",
			"last_value": "2820.84",
			"change_prev_close_percentage": "0.34",
			"turnover": "519013.66"
		},
		{
			"date": "2024-06-26",
			"open_value": "2813.33",
			"high_value": "2824.17",
			"low_value": "2810.29",
			"last_value": "2811.26",
			"change_prev_close_percentage": "-0.07",
			"turnover": "1109782.77"
		},
		{
			"date": "2024-06-25",
			"open_value": "2818.29",
			"high_value": "2827.60",
			"low_value": "2813.23",
			"last_value": "2813.33",
			"change_prev_close_percentage": "-0.21",
			"turnover": "845678.55"
		},
		{
			"date": "2024-06-24",
			"open_value": "2817.87",
			"high_value": "2822.50",
			"low_value": "2811.65",
			"last_value": "2819.35",
			"change_prev_close_percentage": "0.05",
			"turnover": "851873.03"
		},
		{
			"date": "2024-06-21",
			"open_value": "2818.88",
			"high_value": "2823.29",
			"low_value": "2813.65",
			"last_value": "2817.87",
			"change_prev_close_percentage": "-0.02",
			"turnover": "1070607.65"
		},
		{
			"date": "2024-06-20",
			"open_value": "2813.69",
			"high_value": "2820.21",
			"low_value": "2811.83",
			"last_value": "2818.30",
			"change_prev_close_percentage": "0.19",
			"turnover": "649786.44"
		},
		{
			"date": "2024-06-19",
			"open_value": "2810.82",
			"high_value": "2819.26",
			"low_value": "2804.80",
			"last_value": "2813.06",
			"change_prev_close_percentage": "0.08",
			"turnover": "655326.33"
		},
		{
			"date": "2024-06-18",
			"open_value": "2807.34",
			"high_value": "2815.35",
			"low_value": "2806.66",
			"last_value": "2810.82",
			"change_prev_close_percentage": "0.12",
			"turnover": "393585.44"
		},
		{
			"date": "2024-06-17",
			"open_value": "2808.27",
			"high_value": "2817.94",
			"low_value": "2802.53",
			"last_value": "2807.34",
			"change_prev_close_percentage": "-0.03",
			"turnover": "1119456.56"
		},
		{
			"date": "2024-06-14",
			"open_value": "2807.74",
			"high_value": "2822.30",
			"low_value": "2806.57",
			"last_value": "2808.27",
			"change_prev_close_percentage": "0.02",
			"turnover": "1052229.00"
		},
		{
			"date": "2024-06-13",
			"open_value": "2820.10",
			"high_value": "2820.10",
			"low_value": "2803.08",
			"last_value": "2807.74",
			"change_prev_close_percentage": "-0.44",
			"turnover": "624828.26"
		},
		{
			"date": "2024-06-12",
			"open_value": "2808.71",
			"high_value": "2820.41",
			"low_value": "2803.82",
			"last_value": "2820.10",
			"change_prev_close_percentage": "0.32",
			"turnover": "1371786.62"
		},
		{
			"date": "2024-06-11",
			"open_value": "2800.43",
			"high_value": "2812.55",
			"low_value": "2800.43",
			"last_value": "2811.18",
			"change_prev_close_percentage": "0.38",
			"turnover": "376947.95"
		},
		{
			"date": "2024-06-10",
			"open_value": "2802.99",
			"high_value": "2805.19",
			"low_value": "2792.19",
			"last_value": "2800.43",
			"change_prev_close_percentage": "-0.09",
			"turnover": "560167.84"
		},
		{
			"date": "2024-06-07",
			"open_value": "2803.22",
			"high_value": "2803.22",
			"low_value": "2789.51",
			"last_value": "2802.99",
			"change_prev_close_percentage": "0.00",
			"turnover": "465337.89"
		},
		{
			"date": "2024-06-06",
			"open_value": "2795.80",
			"high_value": "2806.16",
			"low_value": "2792.77",
			"last_value": "2803.10",
			"change_prev_close_percentage": "0.27",
			"turnover": "1225493.33"
		},
		{
			"date": "2024-06-05",
			"open_value": "2813.62",
			"high_value": "2813.62",
			"low_value": "2795.67",
			"last_value": "2795.67",
			"change_prev_close_percentage": "-0.64",
			"turnover": "593254.11"
		},
		{
			"date": "2024-06-04",
			"open_value": "2807.90",
			"high_value": "2816.21",
			"low_value": "2802.88",
			"last_value": "2813.62",
			"change_prev_close_percentage": "0.20",
			"turnover": "676310.96"
		},
		{
			"date": "2024-06-03",
			"open_value": "2806.07",
			"high_value": "2816.13",
			"low_value": "2801.52",
			"last_value": "2807.90",
			"change_prev_close_percentage": "0.07",
			"turnover": "494211.38"
		},
		{
			"date": "2024-05-31",
			"open_value": "2807.21",
			"high_value": "2808.21",
			"low_value": "2801.61",
			"last_value": "2806.07",
			"change_prev_close_percentage": "-0.01",
			"turnover": "864720.61"
		},
		{
			"date": "2024-05-29",
			"open_value": "2817.55",
			"high_value": "2825.48",
			"low_value": "2800.82",
			"last_value": "2806.36",
			"change_prev_close_percentage": "-0.54",
			"turnover": "798614.16"
		},
		{
			"date": "2024-05-28",
			"open_value": "2823.80",
			"high_value": "2825.76",
			"low_value": "2808.60",
			"last_value": "2821.47",
			"change_prev_close_percentage": "-0.08",
			"turnover": "628250.23"
		},
		{
			"date": "2024-05-27",
			"open_value": "2829.10",
			"high_value": "2831.96",
			"low_value": "2817.73",
			"last_value": "2823.80",
			"change_prev_close_percentage": "-0.19",
			"turnover": "520934.35"
		},
		{
			"date": "2024-05-24",
			"open_value": "2828.37",
			"high_value": "2833.72",
			"low_value": "2825.86",
			"last_value": "2829.10",
			"change_prev_close_percentage": "0.03",
			"turnover": "409696.96"
		},
		{
			"date": "2024-05-23",
			"open_value": "2832.87",
			"high_value": "2836.49",
			"low_value": "2821.07",
			"last_value": "2828.37",
			"change_prev_close_percentage": "-0.15",
			"turnover": "1221086.08"
		},
		{
			"date": "2024-05-22",
			"open_value": "2828.07",
			"high_value": "2838.11",
			"low_value": "2819.71",
			"last_value": "2832.64",
			"change_prev_close_percentage": "0.16",
			"turnover": "725662.09"
		},
		{
			"date": "2024-05-21",
			"open_value": "2830.70",
			"high_value": "2833.19",
			"low_value": "2815.09",
			"last_value": "2828.07",
			"change_prev_close_percentage": "-0.13",
			"turnover": "799806.66"
		},
		{
			"date": "2024-05-20",
			"open_value": "2825.63",
			"high_value": "2837.54",
			"low_value": "2824.43",
			"last_value": "2831.86",
			"change_prev_close_percentage": "0.22",
			"turnover": "1232768.02"
		},
		{
			"date": "2024-05-17",
			"open_value": "2822.34",
			"high_value": "2831.85",
			"low_value": "2817.52",
			"last_value": "2825.63",
			"change_prev_close_percentage": "0.12",
			"turnover": "1132024.42"
		},
		{
			"date": "2024-05-16",
			"open_value": "2812.33",
			"high_value": "2822.61",
			"low_value": "2812.33",
			"last_value": "2822.34",
			"change_prev_close_percentage": "0.22",
			"turnover": "652181.03"
		},
		{
			"date": "2024-05-15",
			"open_value": "2808.71",
			"high_value": "2817.64",
			"low_value": "2799.12",
			"last_value": "2816.25",
			"change_prev_close_percentage": "0.18",
			"turnover": "726177.05"
		},
		{
			"date": "2024-05-14",
			"open_value": "2799.41",
			"high_value": "2811.26",
			"low_value": "2796.67",
			"last_value": "2811.26",
			"change_prev_close_percentage": "0.42",
			"turnover": "579089.41"
		},
		{
			"date": "2024-05-13",
			"open_value": "2795.97",
			"high_value": "2803.52",
			"low_value": "2789.37",
			"last_value": "2799.41",
			"change_prev_close_percentage": "0.12",
			"turnover": "928160.16"
		},
		{
			"date": "2024-05-10",
			"open_value": "2793.66",
			"high_value": "2796.53",
			"low_value": "2785.10",
			"last_value": "2795.97",
			"change_prev_close_percentage": "-0.34",
			"turnover": "729676.90"
		},
		{
			"date": "2024-05-09",
			"open_value": "2799.32",
			"high_value": "2805.40",
			"low_value": "2791.14",
			"last_value": "2805.40",
			"change_prev_close_percentage": "0.22",
			"turnover": "1219683.57"
		},
		{
			"date": "2024-05-08",
			"open_value": "2810.54",
			"high_value": "2812.70",
			"low_value": "2799.32",
			"last_value": "2799.32",
			"change_prev_close_percentage": "-0.40",
			"turnover": "719920.06"
		},
		{
			"date": "2024-05-07",
			"open_value": "2815.98",
			"high_value": "2815.98",
			"low_value": "2808.45",
			"last_value": "2810.54",
			"change_prev_close_percentage": "-0.19",
			"turnover": "503152.90"
		},
		{
			"date": "2024-05-06",
			"open_value": "2814.05",
			"high_value": "2815.98",
			"low_value": "2800.92",
			"last_value": "2815.98",
			"change_prev_close_percentage": "0.07",
			"turnover": "501502.69"
		},
		{
			"date": "2024-05-03",
			"open_value": "2812.76",
			"high_value": "2821.55",
			"low_value": "2812.76",
			"last_value": "2814.05",
			"change_prev_close_percentage": "0.05",
			"turnover": "543660.87"
		},
		{
			"date": "2024-05-02",
			"open_value": "2806.29",
			"high_value": "2822.12",
			"low_value": "2804.55",
			"last_value": "2812.76",
			"change_prev_close_percentage": "0.23",
			"turnover": "722517.63"
		},
		{
			"date": "2024-04-30",
			"open_value": "2800.93",
			"high_value": "2816.13",
			"low_value": "2800.93",
			"last_value": "2806.29",
			"change_prev_close_percentage": "0.19",
			"turnover": "1143569.83"
		},
		{
			"date": "2024-04-29",
			"open_value": "2814.85",
			"high_value": "2814.85",
			"low_value": "2796.43",
			"last_value": "2800.93",
			"change_prev_close_percentage": "-0.49",
			"turnover": "574893.37"
		},
		{
			"date": "2024-04-26",
			"open_value": "2805.17",
			"high_value": "2815.24",
			"low_value": "2796.41",
			"last_value": "2814.85",
			"change_prev_close_percentage": "0.35",
			"turnover": "973682.87"
		},
		{
			"date": "2024-04-25",
			"open_value": "2785.53",
			"high_value": "2811.99",
			"low_value": "2785.43",
			"last_value": "2805.17",
			"change_prev_close_percentage": "0.71",
			"turnover": "1537821.18"
		},
		{
			"date": "2024-04-24",
			"open_value": "2787.06",
			"high_value": "2793.32",
			"low_value": "2777.00",
			"last_value": "2785.53",
			"change_prev_close_percentage": "-0.05",
			"turnover": "360906.40"
		},
		{
			"date": "2024-04-23",
			"open_value": "2804.52",
			"high_value": "2807.51",
			"low_value": "2787.02",
			"last_value": "2787.06",
			"change_prev_close_percentage": "-0.58",
			"turnover": "812576.29"
		},
		{
			"date": "2024-04-22",
			"open_value": "2798.79",
			"high_value": "2807.04",
			"low_value": "2791.04",
			"last_value": "2803.42",
			"change_prev_close_percentage": "0.14",
			"turnover": "797470.42"
		},
		{
			"date": "2024-04-19",
			"open_value": "2803.31",
			"high_value": "2803.31",
			"low_value": "2791.08",
			"last_value": "2799.37",
			"change_prev_close_percentage": "-0.14",
			"turnover": "661465.80"
		},
		{
			"date": "2024-04-18",
			"open_value": "2814.21",
			"high_value": "2814.21",
			"low_value": "2795.15",
			"last_value": "2803.31",
			"change_prev_close_percentage": "-0.35",
			"turnover": "555852.54"
		},
		{
			"date": "2024-04-16",
			"open_value": "2830.40",
			"high_value": "2830.40",
			"low_value": "2800.74",
			"last_value": "2813.06",
			"change_prev_close_percentage": "-0.65",
			"turnover": "743268.14"
		},
		{
			"date": "2024-04-15",
			"open_value": "2829.89",
			"high_value": "2836.69",
			"low_value": "2823.35",
			"last_value": "2831.55",
			"change_prev_close_percentage": "0.06",
			"turnover": "854401.43"
		},
		{
			"date": "2024-04-12",
			"open_value": "2813.45",
			"high_value": "2829.89",
			"low_value": "2813.45",
			"last_value": "2829.89",
			"change_prev_close_percentage": "0.67",
			"turnover": "544687.74"
		},
		{
			"date": "2024-04-11",
			"open_value": "2816.98",
			"high_value": "2821.29",
			"low_value": "2808.34",
			"last_value": "2811.12",
			"change_prev_close_percentage": "-0.23",
			"turnover": "764069.40"
		},
		{
			"date": "2024-04-10",
			"open_value": "2817.97",
			"high_value": "2824.64",
			"low_value": "2815.45",
			"last_value": "2817.56",
			"change_prev_close_percentage": "-0.01",
			"turnover": "515439.83"
		},
		{
			"date": "2024-04-09",
			"open_value": "2831.70",
			"high_value": "2836.88",
			"low_value": "2816.59",
			"last_value": "2817.97",
			"change_prev_close_percentage": "-0.48",
			"turnover": "519493.21"
		},
		{
			"date": "2024-04-08",
			"open_value": "2825.40",
			"high_value": "2831.70",
			"low_value": "2822.93",
			"last_value": "2831.70",
			"change_prev_close_percentage": "0.23",
			"turnover": "301718.20"
		},
		{
			"date": "2024-04-05",
			"open_value": "2831.47",
			"high_value": "2831.47",
			"low_value": "2821.34",
			"last_value": "2825.21",
			"change_prev_close_percentage": "-0.22",
			"turnover": "504748.49"
		},
		{
			"date": "2024-04-04",
			"open_value": "2830.15",
			"high_value": "2839.63",
			"low_value": "2826.01",
			"last_value": "2831.47",
			"change_prev_close_percentage": "0.02",
			"turnover": "604275.54"
		},
		{
			"date": "2024-04-03",
			"open_value": "2835.44",
			"high_value": "2840.28",
			"low_value": "2827.74",
			"last_value": "2830.81",
			"change_prev_close_percentage": "-0.16",
			"turnover": "706925.66"
		},
		{
			"date": "2024-04-02",
			"open_value": "2836.99",
			"high_value": "2840.90",
			"low_value": "2825.80",
			"last_value": "2835.44",
			"change_prev_close_percentage": "0.03",
			"turnover": "1028461.15"
		},
		{
			"date": "2024-03-28",
			"open_value": "2841.75",
			"high_value": "2843.96",
			"low_value": "2821.88",
			"last_value": "2834.52",
			"change_prev_close_percentage": "-0.28",
			"turnover": "1247392.34"
		},
		{
			"date": "2024-03-27",
			"open_value": "2849.90",
			"high_value": "2850.98",
			"low_value": "2833.38",
			"last_value": "2842.41",
			"change_prev_close_percentage": "-0.22",
			"turnover": "1767869.88"
		},
		{
			"date": "2024-03-26",
			"open_value": "2840.62",
			"high_value": "2854.69",
			"low_value": "2836.29",
			"last_value": "2848.76",
			"change_prev_close_percentage": "0.29",
			"turnover": "680281.70"
		},
		{
			"date": "2024-03-25",
			"open_value": "2845.96",
			"high_value": "2848.83",
			"low_value": "2835.39",
			"last_value": "2840.62",
			"change_prev_close_percentage": "-0.22",
			"turnover": "936856.98"
		},
		{
			"date": "2024-03-22",
			"open_value": "2834.73",
			"high_value": "2847.76",
			"low_value": "2830.61",
			"last_value": "2846.94",
			"change_prev_close_percentage": "0.43",
			"turnover": "1513502.38"
		},
		{
			"date": "2024-03-21",
			"open_value": "2820.36",
			"high_value": "2837.54",
			"low_value": "2820.36",
			"last_value": "2834.73",
			"change_prev_close_percentage": "0.51",
			"turnover": "929959.19"
		},
		{
			"date": "2024-03-20",
			"open_value": "2797.93",
			"high_value": "2826.48",
			"low_value": "2797.93",
			"last_value": "2820.36",
			"change_prev_close_percentage": "0.82",
			"turnover": "1764308.81"
		},
		{
			"date": "2024-03-19",
			"open_value": "2773.56",
			"high_value": "2797.35",
			"low_value": "2773.56",
			"last_value": "2797.35",
			"change_prev_close_percentage": "0.86",
			"turnover": "703041.14"
		},
		{
			"date": "2024-03-18",
			"open_value": "2795.44",
			"high_value": "2795.84",
			"low_value": "2771.12",
			"last_value": "2773.56",
			"change_prev_close_percentage": "-0.82",
			"turnover": "1332262.86"
		},
		{
			"date": "2024-03-15",
			"open_value": "2810.89",
			"high_value": "2811.50",
			"low_value": "2791.23",
			"last_value": "2796.60",
			"change_prev_close_percentage": "-0.48",
			"turnover": "900931.70"
		},
		{
			"date": "2024-03-14",
			"open_value": "2804.03",
			"high_value": "2813.38",
			"low_value": "2799.50",
			"last_value": "2810.04",
			"change_prev_close_percentage": "0.21",
			"turnover": "1046143.79"
		},
		{
			"date": "2024-03-13",
			"open_value": "2784.78",
			"high_value": "2813.29",
			"low_value": "2784.78",
			"last_value": "2804.03",
			"change_prev_close_percentage": "0.69",
			"turnover": "1419760.00"
		},
		{
			"date": "2024-03-12",
			"open_value": "2775.97",
			"high_value": "2792.80",
			"low_value": "2775.62",
			"last_value": "2784.78",
			"change_prev_close_percentage": "0.32",
			"turnover": "1861835.01"
		},
		{
			"date": "2024-03-11",
			"open_value": "2760.77",
			"high_value": "2778.71",
			"low_value": "2755.55",
			"last_value": "2775.97",
			"change_prev_close_percentage": "0.55",
			"turnover": "1518563.15"
		},
		{
			"date": "2024-03-08",
			"open_value": "2762.31",
			"high_value": "2768.59",
			"low_value": "2748.48",
			"last_value": "2760.77",
			"change_prev_close_percentage": "-0.08",
			"turnover": "1095538.96"
		},
		{
			"date": "2024-03-07",
			"open_value": "2764.35",
			"high_value": "2770.09",
			"low_value": "2759.20",
			"last_value": "2762.87",
			"change_prev_close_percentage": "-0.12",
			"turnover": "1665190.85"
		},
		{
			"date": "2024-03-06",
			"open_value": "2775.93",
			"high_value": "2775.93",
			"low_value": "2754.66",
			"last_value": "2766.21",
			"change_prev_close_percentage": "-0.33",
			"turnover": "1890759.43"
		},
		{
			"date": "2024-03-05",
			"open_value": "2771.70",
			"high_value": "2779.74",
			"low_value": "2768.51",
			"last_value": "2775.42",
			"change_prev_close_percentage": "0.13",
			"turnover": "1076300.99"
		},
		{
			"date": "2024-03-04",
			"open_value": "2760.46",
			"high_value": "2777.51",
			"low_value": "2760.36",
			"last_value": "2771.70",
			"change_prev_close_percentage": "0.41",
			"turnover": "1900401.42"
		},
		{
			"date": "2024-03-01",
			"open_value": "2727.54",
			"high_value": "2762.32",
			"low_value": "2724.19",
			"last_value": "2760.46",
			"change_prev_close_percentage": "1.21",
			"turnover": "1699352.46"
		},
		{
			"date": "2024-02-29",
			"open_value": "2768.98",
			"high_value": "2769.54",
			"low_value": "2723.28",
			"last_value": "2727.54",
			"change_prev_close_percentage": "-1.50",
			"turnover": "1811358.20"
		},
		{
			"date": "2024-02-28",
			"open_value": "2790.48",
			"high_value": "2790.48",
			"low_value": "2766.68",
			"last_value": "2768.98",
			"change_prev_close_percentage": "-0.77",
			"turnover": "1388871.17"
		},
		{
			"date": "2024-02-27",
			"open_value": "2801.24",
			"high_value": "2801.24",
			"low_value": "2781.76",
			"last_value": "2790.48",
			"change_prev_close_percentage": "-0.46",
			"turnover": "1048694.46"
		},
		{
			"date": "2024-02-26",
			"open_value": "2801.96",
			"high_value": "2813.93",
			"low_value": "2783.39",
			"last_value": "2803.49",
			"change_prev_close_percentage": "0.05",
			"turnover": "1701366.88"
		},
		{
			"date": "2024-02-23",
			"open_value": "2755.56",
			"high_value": "2802.05",
			"low_value": "2755.56",
			"last_value": "2801.96",
			"change_prev_close_percentage": "1.68",
			"turnover": "1076056.06"
		},
		{
			"date": "2024-02-22",
			"open_value": "2732.76",
			"high_value": "2755.89",
			"low_value": "2732.76",
			"last_value": "2755.56",
			"change_prev_close_percentage": "0.93",
			"turnover": "1939739.51"
		},
		{
			"date": "2024-02-21",
			"open_value": "2710.86",
			"high_value": "2730.16",
			"low_value": "2709.53",
			"last_value": "2730.05",
			"change_prev_close_percentage": "0.64",
			"turnover": "1599773.73"
		},
		{
			"date": "2024-02-20",
			"open_value": "2709.57",
			"high_value": "2712.69",
			"low_value": "2690.83",
			"last_value": "2712.69",
			"change_prev_close_percentage": "0.12",
			"turnover": "565532.00"
		},
		{
			"date": "2024-02-19",
			"open_value": "2702.80",
			"high_value": "2709.57",
			"low_value": "2700.03",
			"last_value": "2709.57",
			"change_prev_close_percentage": "0.25",
			"turnover": "746176.99"
		},
		{
			"date": "2024-02-16",
			"open_value": "2692.79",
			"high_value": "2703.72",
			"low_value": "2691.21",
			"last_value": "2702.80",
			"change_prev_close_percentage": "0.37",
			"turnover": "369555.22"
		},
		{
			"date": "2024-02-15",
			"open_value": "2698.20",
			"high_value": "2698.20",
			"low_value": "2675.29",
			"last_value": "2692.79",
			"change_prev_close_percentage": "-0.20",
			"turnover": "405693.98"
		},
		{
			"date": "2024-02-14",
			"open_value": "2698.50",
			"high_value": "2698.85",
			"low_value": "2681.88",
			"last_value": "2698.16",
			"change_prev_close_percentage": "-0.05",
			"turnover": "524076.92"
		},
		{
			"date": "2024-02-13",
			"open_value": "2692.09",
			"high_value": "2699.63",
			"low_value": "2682.21",
			"last_value": "2699.63",
			"change_prev_close_percentage": "0.41",
			"turnover": "926021.62"
		},
		{
			"date": "2024-02-12",
			"open_value": "2686.88",
			"high_value": "2690.79",
			"low_value": "2673.71",
			"last_value": "2688.74",
			"change_prev_close_percentage": "0.07",
			"turnover": "631299.13"
		},
		{
			"date": "2024-02-09",
			"open_value": "2680.73",
			"high_value": "2693.57",
			"low_value": "2678.65",
			"last_value": "2686.88",
			"change_prev_close_percentage": "0.25",
			"turnover": "1537409.30"
		},
		{
			"date": "2024-02-08",
			"open_value": "2680.27",
			"high_value": "2680.27",
			"low_value": "2669.27",
			"last_value": "2680.12",
			"change_prev_close_percentage": "-0.01",
			"turnover": "643257.12"
		},
		{
			"date": "2024-02-07",
			"open_value": "2668.93",
			"high_value": "2680.27",
			"low_value": "2663.89",
			"last_value": "2680.27",
			"change_prev_close_percentage": "0.42",
			"turnover": "1281530.30"
		},
		{
			"date": "2024-02-06",
			"open_value": "2668.72",
			"high_value": "2673.74",
			"low_value": "2665.69",
			"last_value": "2668.93",
			"change_prev_close_percentage": "0.00",
			"turnover": "708907.48"
		},
		{
			"date": "2024-02-05",
			"open_value": "2671.65",
			"high_value": "2676.52",
			"low_value": "2656.63",
			"last_value": "2669.03",
			"change_prev_close_percentage": "-0.10",
			"turnover": "1269312.79"
		},
		{
			"date": "2024-02-02",
			"open_value": "2669.42",
			"high_value": "2680.01",
			"low_value": "2666.30",
			"last_value": "2671.65",
			"change_prev_close_percentage": "0.05",
			"turnover": "867940.26"
		},
		{
			"date": "2024-02-01",
			"open_value": "2664.27",
			"high_value": "2676.84",
			"low_value": "2658.84",
			"last_value": "2670.35",
			"change_prev_close_percentage": "0.17",
			"turnover": "740000.00"
		},
		{
			"date": "2024-01-31",
			"open_value": "2650.72",
			"high_value": "2665.94",
			"low_value": "2648.77",
			"last_value": "2665.94",
			"change_prev_close_percentage": "0.64",
			"turnover": "1228024.46"
		},
		{
			"date": "2024-01-30",
			"open_value": "2642.61",
			"high_value": "2653.66",
			"low_value": "2640.92",
			"last_value": "2649.04",
			"change_prev_close_percentage": "0.24",
			"turnover": "917546.27"
		},
		{
			"date": "2024-01-29",
			"open_value": "2633.56",
			"high_value": "2647.92",
			"low_value": "2633.56",
			"last_value": "2642.61",
			"change_prev_close_percentage": "0.39",
			"turnover": "968237.37"
		},
		{
			"date": "2024-01-26",
			"open_value": "2621.72",
			"high_value": "2635.13",
			"low_value": "2616.02",
			"last_value": "2632.34",
			"change_prev_close_percentage": "0.33",
			"turnover": "1049541.21"
		},
		{
			"date": "2024-01-25",
			"open_value": "2626.00",
			"high_value": "2627.42",
			"low_value": "2614.82",
			"last_value": "2623.58",
			"change_prev_close_percentage": "-0.09",
			"turnover": "855466.03"
		},
		{
			"date": "2024-01-24",
			"open_value": "2615.69",
			"high_value": "2626.00",
			"low_value": "2600.35",
			"last_value": "2626.00",
			"change_prev_close_percentage": "0.39",
			"turnover": "1091892.65"
		},
		{
			"date": "2024-01-23",
			"open_value": "2617.34",
			"high_value": "2618.08",
			"low_value": "2601.85",
			"last_value": "2615.69",
			"change_prev_close_percentage": "-0.06",
			"turnover": "1263430.82"
		},
		{
			"date": "2024-01-22",
			"open_value": "2623.40",
			"high_value": "2624.08",
			"low_value": "2606.13",
			"last_value": "2617.34",
			"change_prev_close_percentage": "-0.27",
			"turnover": "1307146.52"
		},
		{
			"date": "2024-01-19",
			"open_value": "2606.23",
			"high_value": "2625.79",
			"low_value": "2604.81",
			"last_value": "2624.33",
			"change_prev_close_percentage": "0.69",
			"turnover": "1257957.72"
		},
		{
			"date": "2024-01-18",
			"open_value": "2630.57",
			"high_value": "2630.57",
			"low_value": "2606.23",
			"last_value": "2606.23",
			"change_prev_close_percentage": "-0.99",
			"turnover": "621804.06"
		},
		{
			"date": "2024-01-17",
			"open_value": "2627.23",
			"high_value": "2632.47",
			"low_value": "2610.14",
			"last_value": "2632.25",
			"change_prev_close_percentage": "0.19",
			"turnover": "714057.03"
		},
		{
			"date": "2024-01-16",
			"open_value": "2615.12",
			"high_value": "2632.46",
			"low_value": "2615.12",
			"last_value": "2627.23",
			"change_prev_close_percentage": "0.46",
			"turnover": "1279537.84"
		},
		{
			"date": "2024-01-15",
			"open_value": "2604.99",
			"high_value": "2618.72",
			"low_value": "2599.39",
			"last_value": "2615.12",
			"change_prev_close_percentage": "0.39",
			"turnover": "1196511.14"
		},
		{
			"date": "2024-01-12",
			"open_value": "2600.47",
			"high_value": "2610.02",
			"low_value": "2598.05",
			"last_value": "2604.99",
			"change_prev_close_percentage": "0.20",
			"turnover": "1085252.69"
		},
		{
			"date": "2024-01-11",
			"open_value": "2594.21",
			"high_value": "2599.86",
			"low_value": "2587.49",
			"last_value": "2599.86",
			"change_prev_close_percentage": "0.33",
			"turnover": "857138.40"
		},
		{
			"date": "2024-01-10",
			"open_value": "2611.92",
			"high_value": "2621.76",
			"low_value": "2590.20",
			"last_value": "2591.42",
			"change_prev_close_percentage": "-0.78",
			"turnover": "1161257.83"
		},
		{
			"date": "2024-01-09",
			"open_value": "2582.06",
			"high_value": "2628.93",
			"low_value": "2582.06",
			"last_value": "2611.82",
			"change_prev_close_percentage": "1.26",
			"turnover": "2168120.33"
		},
		{
			"date": "2024-01-08",
			"open_value": "2555.45",
			"high_value": "2579.89",
			"low_value": "2554.89",
			"last_value": "2579.35",
			"change_prev_close_percentage": "0.97",
			"turnover": "1573044.97"
		},
		{
			"date": "2024-01-05",
			"open_value": "2529.84",
			"high_value": "2554.52",
			"low_value": "2529.84",
			"last_value": "2554.52",
			"change_prev_close_percentage": "0.98",
			"turnover": "763596.69"
		},
		{
			"date": "2024-01-04",
			"open_value": "2520.22",
			"high_value": "2535.00",
			"low_value": "2520.00",
			"last_value": "2529.84",
			"change_prev_close_percentage": "0.38",
			"turnover": "747227.92"
		},
		{
			"date": "2024-01-03",
			"open_value": "2518.44",
			"high_value": "2523.03",
			"low_value": "2512.12",
			"last_value": "2520.22",
			"change_prev_close_percentage": "0.06",
			"turnover": "532039.77"
		},
		{
			"date": "2024-01-02",
			"open_value": "2533.08",
			"high_value": "2533.08",
			"low_value": "2516.26",
			"last_value": "2518.65",
			"change_prev_close_percentage": "-0.60",
			"turnover": "467055.28"
		}
	]
}