[{"absChange":-8.3,"businessDate":"2026-07-03","closingIndex":2653.4,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2673.14,"id":68609,"lowIndex":2646.78,"openIndex":2673.14,"percentageChange":-0.31,"totalTransaction":44471,"turnoverValue":3263305047.9,"turnoverVolume":6933482},{"absChange":8.78,"businessDate":"2026-07-02","closingIndex":2661.71,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2662.01,"id":68592,"lowIndex":2625.46,"openIndex":2659.58,"percentageChange":0.33,"totalTransaction":42263,"turnoverValue":3085912145.55,"turnoverVolume":7278585},{"absChange":44.59,"businessDate":"2026-07-01","closingIndex":2652.93,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2654.02,"id":68575,"lowIndex":2602.39,"openIndex":2606.86,"percentageChange":1.7,"totalTransaction":55984,"turnoverValue":3574167587.25,"turnoverVolume":8052577},{"absChange":-24.63,"businessDate":"2026-06-30","closingIndex":2608.33,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2638.17,"id":68558,"lowIndex":2603.44,"openIndex":2631.55,"percentageChange":-0.93,"totalTransaction":78381,"turnoverValue":3075657873.81,"turnoverVolume":6592209},{"absChange":-16.54,"businessDate":"2026-06-29","closingIndex":2632.96,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2649.11,"id":68541,"lowIndex":2623.93,"openIndex":2643.81,"percentageChange":-0.62,"totalTransaction":44067,"turnoverValue":2588376032.79,"turnoverVolume":5588284},{"absChange":-2.0,"businessDate":"2026-06-26","closingIndex":2649.51,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2662.44,"id":68524,"lowIndex":2640.26,"openIndex":2649.76,"percentageChange":-0.07,"totalTransaction":38779,"turnoverValue":2779841648.55,"turnoverVolume":5707578},{"absChange":-8.5,"businessDate":"2026-06-25","closingIndex":2651.52,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2663.47,"id":68507,"lowIndex":2643.59,"openIndex":2656.29,"percentageChange":-0.31,"totalTransaction":45961,"turnoverValue":2804998440.9,"turnoverVolume":5780176},{"absChange":-14.45,"businessDate":"2026-06-24","closingIndex":2660.02,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2678.29,"id":68490,"lowIndex":2633.93,"openIndex":2668.56,"percentageChange":-0.54,"totalTransaction":72066,"turnoverValue":4315476421.0,"turnoverVolume":9158085},{"absChange":-26.16,"businessDate":"2026-06-23","closingIndex":2674.48,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2700.01,"id":68473,"lowIndex":2669.25,"openIndex":2696.76,"percentageChange":-0.96,"totalTransaction":71658,"turnoverValue":4176317283.6,"turnoverVolume":8587141},{"absChange":-1.46,"businessDate":"2026-06-22","closingIndex":2700.65,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2719.16,"id":68456,"lowIndex":2694.19,"openIndex":2709.29,"percentageChange":-0.05,"totalTransaction":89815,"turnoverValue":3925379796.7,"turnoverVolume":6938620},{"absChange":1.63,"businessDate":"2026-06-19","closingIndex":2702.11,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2712.45,"id":68439,"lowIndex":2691.86,"openIndex":2711.46,"percentageChange":0.06,"totalTransaction":60265,"turnoverValue":3238424506.9,"turnoverVolume":6400259},{"absChange":-5.06,"businessDate":"2026-06-18","closingIndex":2700.47,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2709.79,"id":68422,"lowIndex":2692.76,"openIndex":2698.34,"percentageChange":-0.18,"totalTransaction":40311,"turnoverValue":3306076955.3,"turnoverVolume":6746176},{"absChange":0.08,"businessDate":"2026-06-17","closingIndex":2705.53,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2714.67,"id":68405,"lowIndex":2696.81,"openIndex":2699.06,"percentageChange":0.0,"totalTransaction":43589,"turnoverValue":3461448810.2,"turnoverVolume":7139518},{"absChange":-6.31,"businessDate":"2026-06-16","closingIndex":2705.45,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2722.81,"id":68388,"lowIndex":2701.56,"openIndex":2722.51,"percentageChange":-0.23,"totalTransaction":47067,"turnoverValue":3660935254.5,"turnoverVolume":7572134},{"absChange":-12.26,"businessDate":"2026-06-15","closingIndex":2711.76,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2729.59,"id":68371,"lowIndex":2705.03,"openIndex":2720.43,"percentageChange":-0.45,"totalTransaction":50845,"turnoverValue":3988285210.21,"turnoverVolume":8424557},{"absChange":-4.0,"businessDate":"2026-06-12","closingIndex":2724.03,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2733.31,"id":68354,"lowIndex":2717.69,"openIndex":2731.53,"percentageChange":-0.14,"totalTransaction":53263,"turnoverValue":3870634706.68,"turnoverVolume":8114097},{"absChange":-8.14,"businessDate":"2026-06-11","closingIndex":2728.03,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2740.61,"id":68337,"lowIndex":2722.42,"openIndex":2736.85,"percentageChange":-0.29,"totalTransaction":57552,"turnoverValue":3736733151.09,"turnoverVolume":7433902},{"absChange":2.57,"businessDate":"2026-06-10","closingIndex":2736.17,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2744.18,"id":68320,"lowIndex":2722.66,"openIndex":2722.8,"percentageChange":0.09,"totalTransaction":48366,"turnoverValue":3769746164.6,"turnoverVolume":7489229},{"absChange":-1.54,"businessDate":"2026-06-09","closingIndex":2733.59,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2741.31,"id":68303,"lowIndex":2701.86,"openIndex":2739.7,"percentageChange":-0.05,"totalTransaction":62760,"turnoverValue":4971739544.0,"turnoverVolume":10346928},{"absChange":-20.27,"businessDate":"2026-06-08","closingIndex":2735.14,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2754.58,"id":68286,"lowIndex":2726.38,"openIndex":2749.31,"percentageChange":-0.73,"totalTransaction":55843,"turnoverValue":3762393221.5,"turnoverVolume":7835849},{"absChange":-11.37,"businessDate":"2026-06-05","closingIndex":2755.41,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2769.32,"id":68269,"lowIndex":2749.26,"openIndex":2759.84,"percentageChange":-0.41,"totalTransaction":54546,"turnoverValue":5072735912.42,"turnoverVolume":10455767},{"absChange":-13.46,"businessDate":"2026-06-04","closingIndex":2766.78,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2786.5,"id":68252,"lowIndex":2762.74,"openIndex":2783.48,"percentageChange":-0.48,"totalTransaction":50560,"turnoverValue":4223257685.71,"turnoverVolume":8586017},{"absChange":2.66,"businessDate":"2026-06-03","closingIndex":2780.25,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2799.15,"id":68235,"lowIndex":2768.82,"openIndex":2780.21,"percentageChange":0.09,"totalTransaction":61036,"turnoverValue":5336074958.1,"turnoverVolume":10897508},{"absChange":22.21,"businessDate":"2026-06-02","closingIndex":2777.58,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2778.28,"id":68218,"lowIndex":2745.66,"openIndex":2758.07,"percentageChange":0.8,"totalTransaction":60674,"turnoverValue":5168731262.9,"turnoverVolume":10252201},{"absChange":-26.72,"businessDate":"2026-06-01","closingIndex":2755.37,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2789.56,"id":68201,"lowIndex":2745.2,"openIndex":2782.39,"percentageChange":-0.96,"totalTransaction":62568,"turnoverValue":5315539367.42,"turnoverVolume":10999086},{"absChange":4.99,"businessDate":"2026-05-27","closingIndex":2782.1,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2785.33,"id":68184,"lowIndex":2766.78,"openIndex":2777.71,"percentageChange":0.17,"totalTransaction":59410,"turnoverValue":5904009841.3,"turnoverVolume":13201872},{"absChange":-9.24,"businessDate":"2026-05-26","closingIndex":2777.1,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2791.85,"id":68167,"lowIndex":2767.18,"openIndex":2784.11,"percentageChange":-0.33,"totalTransaction":51699,"turnoverValue":4602871678.26,"turnoverVolume":10018163},{"absChange":27.85,"businessDate":"2026-05-25","closingIndex":2786.35,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2790.34,"id":68150,"lowIndex":2752.46,"openIndex":2752.94,"percentageChange":1.0,"totalTransaction":74514,"turnoverValue":5877001786.7,"turnoverVolume":12784275},{"absChange":16.38,"businessDate":"2026-05-22","closingIndex":2758.49,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2758.49,"id":68133,"lowIndex":2736.15,"openIndex":2742.45,"percentageChange":0.59,"totalTransaction":53669,"turnoverValue":4464968052.85,"turnoverVolume":9607234},{"absChange":-12.36,"businessDate":"2026-05-21","closingIndex":2742.11,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2764.14,"id":68116,"lowIndex":2734.21,"openIndex":2762.17,"percentageChange":-0.44,"totalTransaction":43883,"turnoverValue":3715319797.8,"turnoverVolume":8063836},{"absChange":30.08,"businessDate":"2026-05-20","closingIndex":2754.48,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2756.11,"id":68099,"lowIndex":2720.75,"openIndex":2721.72,"percentageChange":1.1,"totalTransaction":51333,"turnoverValue":3715846486.28,"turnoverVolume":7857743},{"absChange":-6.51,"businessDate":"2026-05-19","closingIndex":2724.39,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2734.73,"id":68082,"lowIndex":2719.27,"openIndex":2726.7,"percentageChange":-0.23,"totalTransaction":44741,"turnoverValue":2911419626.2,"turnoverVolume":6102034},{"absChange":-1.03,"businessDate":"2026-05-18","closingIndex":2730.91,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2741.2,"id":68065,"lowIndex":2722.67,"openIndex":2737.46,"percentageChange":-0.03,"totalTransaction":42434,"turnoverValue":2423124665.5,"turnoverVolume":5211124},{"absChange":1.77,"businessDate":"2026-05-15","closingIndex":2731.94,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2744.05,"id":68048,"lowIndex":2724.88,"openIndex":2726.98,"percentageChange":0.06,"totalTransaction":42770,"turnoverValue":3041415660.4,"turnoverVolume":6478057},{"absChange":-10.07,"businessDate":"2026-05-14","closingIndex":2730.17,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2743.25,"id":68031,"lowIndex":2717.45,"openIndex":2743.25,"percentageChange":-0.36,"totalTransaction":45508,"turnoverValue":3243298548.7,"turnoverVolume":6118038},{"absChange":-4.15,"businessDate":"2026-05-13","closingIndex":2740.25,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2747.84,"id":68014,"lowIndex":2720.41,"openIndex":2746.96,"percentageChange":-0.15,"totalTransaction":41408,"turnoverValue":2789184759.61,"turnoverVolume":5348342},{"absChange":-39.44,"businessDate":"2026-05-12","closingIndex":2744.4,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2802.84,"id":67997,"lowIndex":2741.17,"openIndex":2788.89,"percentageChange":-1.41,"totalTransaction":61423,"turnoverValue":4616722741.7,"turnoverVolume":9771740},{"absChange":38.19,"businessDate":"2026-05-11","closingIndex":2783.85,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2783.99,"id":67980,"lowIndex":2747.18,"openIndex":2747.2,"percentageChange":1.39,"totalTransaction":67185,"turnoverValue":4541884060.9,"turnoverVolume":9448088},{"absChange":27.49,"businessDate":"2026-05-08","closingIndex":2745.65,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2745.79,"id":67963,"lowIndex":2717.96,"openIndex":2719.64,"percentageChange":1.01,"totalTransaction":51938,"turnoverValue":3237914962.0,"turnoverVolume":6459098},{"absChange":6.94,"businessDate":"2026-05-07","closingIndex":2718.16,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2718.16,"id":67946,"lowIndex":2700.97,"openIndex":2708.0,"percentageChange":0.25,"totalTransaction":44247,"turnoverValue":2880025017.5,"turnoverVolume":5973212},{"absChange":-1.64,"businessDate":"2026-05-06","closingIndex":2711.22,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2724.27,"id":67929,"lowIndex":2705.55,"openIndex":2718.07,"percentageChange":-0.06,"totalTransaction":46865,"turnoverValue":3156010438.7,"turnoverVolume":6450414},{"absChange":8.78,"businessDate":"2026-05-05","closingIndex":2712.86,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2726.18,"id":67912,"lowIndex":2684.62,"openIndex":2701.22,"percentageChange":0.32,"totalTransaction":61027,"turnoverValue":3391626792.3,"turnoverVolume":7159954},{"absChange":-34.63,"businessDate":"2026-05-04","closingIndex":2704.08,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2742.58,"id":67895,"lowIndex":2697.14,"openIndex":2739.04,"percentageChange":-1.26,"totalTransaction":67515,"turnoverValue":4168659747.3,"turnoverVolume":8661305},{"absChange":-5.73,"businessDate":"2026-04-30","closingIndex":2738.72,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2745.55,"id":67878,"lowIndex":2708.34,"openIndex":2740.05,"percentageChange":-0.2,"totalTransaction":79095,"turnoverValue":4826973680.6,"turnoverVolume":10045845},{"absChange":-25.81,"businessDate":"2026-04-29","closingIndex":2744.45,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2774.16,"id":67861,"lowIndex":2734.33,"openIndex":2771.25,"percentageChange":-0.93,"totalTransaction":102669,"turnoverValue":4845374358.8,"turnoverVolume":9577254},{"absChange":-26.16,"businessDate":"2026-04-28","closingIndex":2770.26,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2812.29,"id":67844,"lowIndex":2765.18,"openIndex":2799.56,"percentageChange":-0.93,"totalTransaction":149959,"turnoverValue":6412376226.7,"turnoverVolume":12064314},{"absChange":7.73,"businessDate":"2026-04-27","closingIndex":2796.43,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2806.96,"id":67827,"lowIndex":2789.22,"openIndex":2795.21,"percentageChange":0.27,"totalTransaction":79760,"turnoverValue":4648919043.7,"turnoverVolume":8884746},{"absChange":1.54,"businessDate":"2026-04-24","closingIndex":2788.7,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2795.98,"id":67810,"lowIndex":2759.54,"openIndex":2795.22,"percentageChange":0.05,"totalTransaction":74015,"turnoverValue":5168476004.5,"turnoverVolume":10421320},{"absChange":-17.01,"businessDate":"2026-04-23","closingIndex":2787.15,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2817.1,"id":67793,"lowIndex":2779.86,"openIndex":2806.52,"percentageChange":-0.6,"totalTransaction":92458,"turnoverValue":4995323495.83,"turnoverVolume":9478374},{"absChange":-2.95,"businessDate":"2026-04-22","closingIndex":2804.17,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2818.2,"id":67776,"lowIndex":2762.37,"openIndex":2810.04,"percentageChange":-0.1,"totalTransaction":119893,"turnoverValue":7710136701.01,"turnoverVolume":16517168}]