[{"absChange":-4.05,"businessDate":"2026-08-07","closingIndex":2650.09,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2657.44,"id":69034,"lowIndex":2641.93,"openIndex":2652.91,"percentageChange":-0.15,"totalTransaction":46013,"turnoverValue":3659936161.11,"turnoverVolume":8131107},{"absChange":-13.82,"businessDate":"2026-08-06","closingIndex":2654.15,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2678.22,"id":69017,"lowIndex":2647.72,"openIndex":2666.12,"percentageChange":-0.51,"totalTransaction":59451,"turnoverValue":4571655650.45,"turnoverVolume":10113599},{"absChange":4.79,"businessDate":"2026-08-05","closingIndex":2667.97,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2673.12,"id":69000,"lowIndex":2652.91,"openIndex":2666.95,"percentageChange":0.18,"totalTransaction":60616,"turnoverValue":4372757985.39,"turnoverVolume":9310855},{"absChange":-21.15,"businessDate":"2026-08-04","closingIndex":2663.18,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2687.17,"id":68983,"lowIndex":2659.8,"openIndex":2685.41,"percentageChange":-0.78,"totalTransaction":51531,"turnoverValue":3971563599.87,"turnoverVolume":9363582},{"absChange":-1.2,"businessDate":"2026-08-03","closingIndex":2684.33,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2705.46,"id":68966,"lowIndex":2658.08,"openIndex":2659.11,"percentageChange":-0.04,"totalTransaction":62854,"turnoverValue":4521016076.2,"turnoverVolume":9217959},{"absChange":12.96,"businessDate":"2026-07-31","closingIndex":2685.54,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2692.23,"id":68949,"lowIndex":2653.23,"openIndex":2665.81,"percentageChange":0.48,"totalTransaction":46273,"turnoverValue":3680578912.79,"turnoverVolume":7971199},{"absChange":-16.29,"businessDate":"2026-07-30","closingIndex":2672.58,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2695.86,"id":68932,"lowIndex":2657.63,"openIndex":2661.13,"percentageChange":-0.6,"totalTransaction":44046,"turnoverValue":3354371852.5,"turnoverVolume":6918623},{"absChange":-7.79,"businessDate":"2026-07-29","closingIndex":2688.88,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2706.85,"id":68915,"lowIndex":2681.15,"openIndex":2698.54,"percentageChange":-0.28,"totalTransaction":47320,"turnoverValue":3970728636.1,"turnoverVolume":8620971},{"absChange":-4.64,"businessDate":"2026-07-28","closingIndex":2696.67,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2705.83,"id":68898,"lowIndex":2680.87,"openIndex":2704.76,"percentageChange":-0.17,"totalTransaction":54869,"turnoverValue":4379490102.54,"turnoverVolume":9442501},{"absChange":-33.28,"businessDate":"2026-07-27","closingIndex":2701.32,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2744.89,"id":68881,"lowIndex":2693.03,"openIndex":2716.41,"percentageChange":-1.21,"totalTransaction":68972,"turnoverValue":5811033101.2,"turnoverVolume":12948232},{"absChange":7.88,"businessDate":"2026-07-24","closingIndex":2734.6,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2747.23,"id":68864,"lowIndex":2715.51,"openIndex":2719.74,"percentageChange":0.28,"totalTransaction":69381,"turnoverValue":6148469458.85,"turnoverVolume":12849127},{"absChange":14.17,"businessDate":"2026-07-23","closingIndex":2726.72,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2726.77,"id":68847,"lowIndex":2689.3,"openIndex":2695.63,"percentageChange":0.52,"totalTransaction":57111,"turnoverValue":4641435105.3,"turnoverVolume":9026032},{"absChange":-13.95,"businessDate":"2026-07-22","closingIndex":2712.54,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2722.58,"id":68830,"lowIndex":2694.54,"openIndex":2719.81,"percentageChange":-0.51,"totalTransaction":55294,"turnoverValue":5145771935.45,"turnoverVolume":10323928},{"absChange":7.25,"businessDate":"2026-07-21","closingIndex":2726.49,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2754.08,"id":68813,"lowIndex":2704.96,"openIndex":2719.38,"percentageChange":0.26,"totalTransaction":74085,"turnoverValue":6471635168.1,"turnoverVolume":13483585},{"absChange":41.7,"businessDate":"2026-07-20","closingIndex":2719.24,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2719.28,"id":68796,"lowIndex":2659.53,"openIndex":2661.97,"percentageChange":1.55,"totalTransaction":66258,"turnoverValue":5445373685.9,"turnoverVolume":11339512},{"absChange":79.74,"businessDate":"2026-07-17","closingIndex":2677.54,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2677.64,"id":68779,"lowIndex":2598.24,"openIndex":2599.42,"percentageChange":3.06,"totalTransaction":57403,"turnoverValue":4537381622.2,"turnoverVolume":9891406},{"absChange":7.5,"businessDate":"2026-07-16","closingIndex":2597.8,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2606.89,"id":68762,"lowIndex":2581.09,"openIndex":2605.26,"percentageChange":0.28,"totalTransaction":38721,"turnoverValue":3491525532.8,"turnoverVolume":7644661},{"absChange":14.0,"businessDate":"2026-07-15","closingIndex":2590.29,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2601.99,"id":68745,"lowIndex":2576.61,"openIndex":2577.23,"percentageChange":0.54,"totalTransaction":37920,"turnoverValue":2784931186.9,"turnoverVolume":5940883},{"absChange":6.11,"businessDate":"2026-07-14","closingIndex":2576.29,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2584.3,"id":68728,"lowIndex":2546.69,"openIndex":2569.2,"percentageChange":0.23,"totalTransaction":52427,"turnoverValue":3555949490.61,"turnoverVolume":8103859},{"absChange":-30.6,"businessDate":"2026-07-13","closingIndex":2570.18,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2607.04,"id":68711,"lowIndex":2566.27,"openIndex":2599.65,"percentageChange":-1.17,"totalTransaction":49945,"turnoverValue":3435393232.5,"turnoverVolume":7449701},{"absChange":-1.13,"businessDate":"2026-07-10","closingIndex":2600.78,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2623.24,"id":68694,"lowIndex":2592.67,"openIndex":2596.6,"percentageChange":-0.04,"totalTransaction":49702,"turnoverValue":3081394259.4,"turnoverVolume":6493670},{"absChange":-19.67,"businessDate":"2026-07-09","closingIndex":2601.92,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2620.87,"id":68677,"lowIndex":2595.76,"openIndex":2619.77,"percentageChange":-0.75,"totalTransaction":55356,"turnoverValue":2868775480.7,"turnoverVolume":5957322},{"absChange":-30.09,"businessDate":"2026-07-08","closingIndex":2621.59,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2649.56,"id":68660,"lowIndex":2610.33,"openIndex":2646.68,"percentageChange":-1.13,"totalTransaction":75322,"turnoverValue":2713877405.1,"turnoverVolume":5800715},{"absChange":24.57,"businessDate":"2026-07-07","closingIndex":2651.68,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2651.86,"id":68643,"lowIndex":2619.68,"openIndex":2620.54,"percentageChange":0.93,"totalTransaction":70681,"turnoverValue":3426653914.8,"turnoverVolume":7386187},{"absChange":-26.29,"businessDate":"2026-07-06","closingIndex":2627.11,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2661.46,"id":68626,"lowIndex":2623.25,"openIndex":2658.63,"percentageChange":-0.99,"totalTransaction":45289,"turnoverValue":2767443313.19,"turnoverVolume":5694380},{"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}]