[{"absChange":11.77,"businessDate":"2026-09-24","closingIndex":2629.81,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2629.94,"id":69544,"lowIndex":2605.32,"openIndex":2611.03,"percentageChange":0.44,"totalTransaction":50789,"turnoverValue":5216090156.6,"turnoverVolume":11491417},{"absChange":-36.25,"businessDate":"2026-09-23","closingIndex":2618.03,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2671.04,"id":69527,"lowIndex":2613.13,"openIndex":2670.27,"percentageChange":-1.36,"totalTransaction":56890,"turnoverValue":6165567507.26,"turnoverVolume":14430993},{"absChange":7.06,"businessDate":"2026-09-22","closingIndex":2654.28,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2662.71,"id":69510,"lowIndex":2637.57,"openIndex":2650.77,"percentageChange":0.26,"totalTransaction":69564,"turnoverValue":6980162833.3,"turnoverVolume":16844207},{"absChange":22.85,"businessDate":"2026-09-18","closingIndex":2647.22,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2647.48,"id":69493,"lowIndex":2614.12,"openIndex":2626.83,"percentageChange":0.87,"totalTransaction":63155,"turnoverValue":6650816487.2,"turnoverVolume":17201183},{"absChange":11.93,"businessDate":"2026-09-17","closingIndex":2624.36,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2637.58,"id":69476,"lowIndex":2615.69,"openIndex":2616.12,"percentageChange":0.45,"totalTransaction":50929,"turnoverValue":5429381297.59,"turnoverVolume":12597258},{"absChange":-21.19,"businessDate":"2026-09-16","closingIndex":2612.42,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2639.41,"id":69459,"lowIndex":2604.04,"openIndex":2635.31,"percentageChange":-0.8,"totalTransaction":54924,"turnoverValue":5325041640.9,"turnoverVolume":13140879},{"absChange":48.57,"businessDate":"2026-09-15","closingIndex":2633.62,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2679.9,"id":69442,"lowIndex":2610.45,"openIndex":2671.09,"percentageChange":1.87,"totalTransaction":77586,"turnoverValue":8211964784.1,"turnoverVolume":19175780},{"absChange":25.55,"businessDate":"2026-09-14","closingIndex":2585.04,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2587.47,"id":69425,"lowIndex":2556.9,"openIndex":2559.78,"percentageChange":0.99,"totalTransaction":48321,"turnoverValue":4648331513.1,"turnoverVolume":10666631},{"absChange":27.94,"businessDate":"2026-09-11","closingIndex":2559.49,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2559.49,"id":69408,"lowIndex":2524.55,"openIndex":2529.77,"percentageChange":1.1,"totalTransaction":48063,"turnoverValue":4263457623.04,"turnoverVolume":10765179},{"absChange":-13.85,"businessDate":"2026-09-10","closingIndex":2531.55,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2546.1,"id":69391,"lowIndex":2525.69,"openIndex":2544.46,"percentageChange":-0.54,"totalTransaction":43291,"turnoverValue":3971171907.8,"turnoverVolume":9687775},{"absChange":-15.43,"businessDate":"2026-09-09","closingIndex":2545.4,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2578.43,"id":69374,"lowIndex":2543.22,"openIndex":2577.05,"percentageChange":-0.6,"totalTransaction":49803,"turnoverValue":4133330483.3,"turnoverVolume":8045178},{"absChange":18.07,"businessDate":"2026-09-07","closingIndex":2560.84,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2566.31,"id":69357,"lowIndex":2542.3,"openIndex":2558.37,"percentageChange":0.71,"totalTransaction":50077,"turnoverValue":3791544571.6,"turnoverVolume":8014420},{"absChange":4.66,"businessDate":"2026-09-03","closingIndex":2542.77,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2545.04,"id":69340,"lowIndex":2533.28,"openIndex":2536.98,"percentageChange":0.18,"totalTransaction":39884,"turnoverValue":3395416485.5,"turnoverVolume":6991242},{"absChange":15.44,"businessDate":"2026-09-02","closingIndex":2538.11,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2538.18,"id":69323,"lowIndex":2513.35,"openIndex":2524.22,"percentageChange":0.61,"totalTransaction":39088,"turnoverValue":2922882660.4,"turnoverVolume":6690735},{"absChange":9.24,"businessDate":"2026-09-01","closingIndex":2522.66,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2537.76,"id":69306,"lowIndex":2501.49,"openIndex":2518.13,"percentageChange":0.36,"totalTransaction":47587,"turnoverValue":2883784596.3,"turnoverVolume":6703817},{"absChange":-43.89,"businessDate":"2026-08-31","closingIndex":2513.42,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2556.96,"id":69289,"lowIndex":2508.49,"openIndex":2555.06,"percentageChange":-1.71,"totalTransaction":67292,"turnoverValue":3615744873.7,"turnoverVolume":8122613},{"absChange":-1.04,"businessDate":"2026-08-27","closingIndex":2557.31,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2566.78,"id":69272,"lowIndex":2517.79,"openIndex":2553.99,"percentageChange":-0.04,"totalTransaction":51948,"turnoverValue":3748414402.6,"turnoverVolume":9071117},{"absChange":-35.92,"businessDate":"2026-08-26","closingIndex":2558.35,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2592.12,"id":69255,"lowIndex":2546.94,"openIndex":2591.32,"percentageChange":-1.38,"totalTransaction":60740,"turnoverValue":4693373201.62,"turnoverVolume":11568032},{"absChange":-5.3,"businessDate":"2026-08-25","closingIndex":2594.27,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2608.73,"id":69238,"lowIndex":2588.11,"openIndex":2598.49,"percentageChange":-0.2,"totalTransaction":45704,"turnoverValue":4083299567.6,"turnoverVolume":8980263},{"absChange":-19.13,"businessDate":"2026-08-24","closingIndex":2599.58,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2620.13,"id":69221,"lowIndex":2593.31,"openIndex":2618.61,"percentageChange":-0.73,"totalTransaction":52319,"turnoverValue":3203545856.4,"turnoverVolume":7028532},{"absChange":-10.67,"businessDate":"2026-08-21","closingIndex":2618.72,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2631.28,"id":69204,"lowIndex":2614.04,"openIndex":2626.01,"percentageChange":-0.4,"totalTransaction":59056,"turnoverValue":4126918334.08,"turnoverVolume":8634151},{"absChange":7.17,"businessDate":"2026-08-20","closingIndex":2629.4,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2629.56,"id":69187,"lowIndex":2608.38,"openIndex":2622.97,"percentageChange":0.27,"totalTransaction":47215,"turnoverValue":3866106334.79,"turnoverVolume":7909323},{"absChange":-0.26,"businessDate":"2026-08-19","closingIndex":2622.22,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2627.11,"id":69170,"lowIndex":2609.84,"openIndex":2622.84,"percentageChange":0.0,"totalTransaction":41899,"turnoverValue":3260119720.0,"turnoverVolume":7380328},{"absChange":-19.34,"businessDate":"2026-08-18","closingIndex":2622.48,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2646.86,"id":69153,"lowIndex":2616.17,"openIndex":2644.41,"percentageChange":-0.73,"totalTransaction":54109,"turnoverValue":4483257735.55,"turnoverVolume":9885200},{"absChange":-2.01,"businessDate":"2026-08-17","closingIndex":2641.82,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2648.57,"id":69136,"lowIndex":2633.37,"openIndex":2641.83,"percentageChange":-0.07,"totalTransaction":55963,"turnoverValue":5487739216.0,"turnoverVolume":9944492},{"absChange":-7.37,"businessDate":"2026-08-14","closingIndex":2643.83,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2653.48,"id":69119,"lowIndex":2638.64,"openIndex":2649.11,"percentageChange":-0.27,"totalTransaction":42371,"turnoverValue":3544682057.11,"turnoverVolume":8417649},{"absChange":8.81,"businessDate":"2026-08-13","closingIndex":2651.21,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2656.54,"id":69102,"lowIndex":2636.93,"openIndex":2642.64,"percentageChange":0.33,"totalTransaction":44990,"turnoverValue":3690070387.89,"turnoverVolume":8977482},{"absChange":0.55,"businessDate":"2026-08-12","closingIndex":2642.4,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2648.57,"id":69085,"lowIndex":2629.22,"openIndex":2641.27,"percentageChange":0.02,"totalTransaction":43157,"turnoverValue":3497540517.2,"turnoverVolume":7186487},{"absChange":0.79,"businessDate":"2026-08-11","closingIndex":2641.85,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2656.21,"id":69068,"lowIndex":2629.76,"openIndex":2629.78,"percentageChange":0.03,"totalTransaction":51167,"turnoverValue":4078431137.6,"turnoverVolume":8602491},{"absChange":-9.02,"businessDate":"2026-08-10","closingIndex":2641.06,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2653.95,"id":69051,"lowIndex":2636.28,"openIndex":2651.46,"percentageChange":-0.34,"totalTransaction":52382,"turnoverValue":3599232616.8,"turnoverVolume":7465188},{"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}]