[{"absChange":-13.45,"businessDate":"2026-04-10","closingIndex":2837.78,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2866.63,"id":69695,"lowIndex":2825.3,"openIndex":2857.76,"percentageChange":-0.47,"totalTransaction":95964,"turnoverValue":8908283246.79,"turnoverVolume":19151118},{"absChange":48.71,"businessDate":"2026-04-09","closingIndex":2851.24,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2854.66,"id":69678,"lowIndex":2797.49,"openIndex":2805.18,"percentageChange":1.73,"totalTransaction":106933,"turnoverValue":9751188640.3,"turnoverVolume":21328172},{"absChange":45.12,"businessDate":"2026-04-08","closingIndex":2802.52,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2802.52,"id":69661,"lowIndex":2766.99,"openIndex":2772.81,"percentageChange":1.63,"totalTransaction":96279,"turnoverValue":8157312632.7,"turnoverVolume":16631168},{"absChange":-2.61,"businessDate":"2026-04-07","closingIndex":2757.4,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2794.94,"id":69644,"lowIndex":2743.36,"openIndex":2762.73,"percentageChange":-0.09,"totalTransaction":80007,"turnoverValue":6606133768.3,"turnoverVolume":15362428},{"absChange":83.33,"businessDate":"2026-04-06","closingIndex":2760.02,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2776.08,"id":69627,"lowIndex":2669.7,"openIndex":2674.93,"percentageChange":3.11,"totalTransaction":122154,"turnoverValue":10752927123.9,"turnoverVolume":22954149},{"absChange":-105.5,"businessDate":"2026-04-05","closingIndex":2676.68,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2778.58,"id":69610,"lowIndex":2672.5,"openIndex":2778.58,"percentageChange":-3.79,"totalTransaction":139122,"turnoverValue":12185298452.57,"turnoverVolume":28674287},{"absChange":5.82,"businessDate":"2026-04-02","closingIndex":2782.18,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2808.96,"id":69593,"lowIndex":2740.22,"openIndex":2770.81,"percentageChange":0.2,"totalTransaction":101730,"turnoverValue":8696007492.6,"turnoverVolume":19987201},{"absChange":-74.73,"businessDate":"2026-04-01","closingIndex":2776.36,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2851.65,"id":69576,"lowIndex":2761.27,"openIndex":2851.64,"percentageChange":-2.62,"totalTransaction":121665,"turnoverValue":11839865944.9,"turnoverVolume":27139624},{"absChange":19.7,"businessDate":"2026-03-31","closingIndex":2851.09,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2860.55,"id":69559,"lowIndex":2788.84,"openIndex":2831.36,"percentageChange":0.69,"totalTransaction":135883,"turnoverValue":10933824092.0,"turnoverVolume":25253851},{"absChange":-47.71,"businessDate":"2026-03-30","closingIndex":2831.39,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2891.53,"id":69542,"lowIndex":2821.82,"openIndex":2881.97,"percentageChange":-1.65,"totalTransaction":157006,"turnoverValue":12684011611.34,"turnoverVolume":29275788},{"absChange":-71.05,"businessDate":"2026-03-29","closingIndex":2879.11,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2958.79,"id":69525,"lowIndex":2872.99,"openIndex":2958.78,"percentageChange":-2.4,"totalTransaction":193715,"turnoverValue":14780506355.1,"turnoverVolume":32829045},{"absChange":14.21,"businessDate":"2026-03-26","closingIndex":2950.16,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2951.28,"id":69508,"lowIndex":2918.22,"openIndex":2933.92,"percentageChange":0.48,"totalTransaction":140444,"turnoverValue":12908987990.1,"turnoverVolume":26531224},{"absChange":-24.45,"businessDate":"2026-03-25","closingIndex":2935.94,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2969.5,"id":69491,"lowIndex":2929.44,"openIndex":2964.67,"percentageChange":-0.82,"totalTransaction":135670,"turnoverValue":14797410616.39,"turnoverVolume":31893539},{"absChange":23.83,"businessDate":"2026-03-24","closingIndex":2960.4,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2960.4,"id":69474,"lowIndex":2928.34,"openIndex":2943.47,"percentageChange":0.81,"totalTransaction":123913,"turnoverValue":14317175790.1,"turnoverVolume":31457283},{"absChange":5.01,"businessDate":"2026-03-23","closingIndex":2936.56,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2941.53,"id":69457,"lowIndex":2906.05,"openIndex":2939.65,"percentageChange":0.17,"totalTransaction":153842,"turnoverValue":15560570179.96,"turnoverVolume":34491025},{"absChange":54.51,"businessDate":"2026-03-22","closingIndex":2931.55,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2939.08,"id":69440,"lowIndex":2890.68,"openIndex":2890.97,"percentageChange":1.89,"totalTransaction":201288,"turnoverValue":23170697985.7,"turnoverVolume":55765260},{"absChange":64.69,"businessDate":"2026-03-19","closingIndex":2877.03,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2882.86,"id":69423,"lowIndex":2814.24,"openIndex":2814.25,"percentageChange":2.3,"totalTransaction":187678,"turnoverValue":20797007433.3,"turnoverVolume":52305786},{"absChange":13.51,"businessDate":"2026-03-17","closingIndex":2812.34,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2812.34,"id":69406,"lowIndex":2787.37,"openIndex":2800.74,"percentageChange":0.48,"totalTransaction":103714,"turnoverValue":11572972933.2,"turnoverVolume":31312777},{"absChange":-26.07,"businessDate":"2026-03-16","closingIndex":2798.83,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2827.62,"id":69389,"lowIndex":2792.13,"openIndex":2827.34,"percentageChange":-0.92,"totalTransaction":100615,"turnoverValue":11632379652.4,"turnoverVolume":28219524},{"absChange":4.45,"businessDate":"2026-03-15","closingIndex":2824.9,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2839.35,"id":69372,"lowIndex":2808.57,"openIndex":2824.89,"percentageChange":0.15,"totalTransaction":121574,"turnoverValue":13899298696.14,"turnoverVolume":36211659},{"absChange":23.87,"businessDate":"2026-03-12","closingIndex":2820.44,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2830.27,"id":69355,"lowIndex":2781.0,"openIndex":2800.05,"percentageChange":0.85,"totalTransaction":126506,"turnoverValue":13945134775.57,"turnoverVolume":36980951},{"absChange":-46.78,"businessDate":"2026-03-11","closingIndex":2796.57,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2854.48,"id":69338,"lowIndex":2793.39,"openIndex":2852.83,"percentageChange":-1.64,"totalTransaction":113682,"turnoverValue":12959250838.8,"turnoverVolume":32173893},{"absChange":-32.08,"businessDate":"2026-03-10","closingIndex":2843.35,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2911.36,"id":69321,"lowIndex":2796.13,"openIndex":2911.36,"percentageChange":-1.11,"totalTransaction":202809,"turnoverValue":21220248354.9,"turnoverVolume":49892786},{"absChange":162.93,"businessDate":"2026-03-09","closingIndex":2875.43,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2875.43,"id":69304,"lowIndex":2757.12,"openIndex":2757.12,"percentageChange":6.0,"totalTransaction":3995,"turnoverValue":549526127.7,"turnoverVolume":1062864},{"absChange":38.52,"businessDate":"2026-03-03","closingIndex":2712.49,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2712.6,"id":69287,"lowIndex":2666.05,"openIndex":2691.7,"percentageChange":1.44,"totalTransaction":60497,"turnoverValue":6175862330.95,"turnoverVolume":14451245},{"absChange":19.04,"businessDate":"2026-03-01","closingIndex":2673.97,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2674.2,"id":69270,"lowIndex":2626.7,"openIndex":2659.31,"percentageChange":0.71,"totalTransaction":54245,"turnoverValue":5563508279.13,"turnoverVolume":12050147},{"absChange":6.03,"businessDate":"2026-02-26","closingIndex":2654.93,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2666.22,"id":69253,"lowIndex":2646.43,"openIndex":2665.79,"percentageChange":0.22,"totalTransaction":43446,"turnoverValue":4073659935.78,"turnoverVolume":9113129},{"absChange":10.3,"businessDate":"2026-02-25","closingIndex":2648.9,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2653.65,"id":69236,"lowIndex":2637.79,"openIndex":2637.96,"percentageChange":0.39,"totalTransaction":47927,"turnoverValue":4372649922.8,"turnoverVolume":9501225},{"absChange":21.62,"businessDate":"2026-02-24","closingIndex":2638.6,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2638.64,"id":69219,"lowIndex":2614.26,"openIndex":2614.66,"percentageChange":0.82,"totalTransaction":48251,"turnoverValue":4077621011.65,"turnoverVolume":8124040},{"absChange":2.41,"businessDate":"2026-02-23","closingIndex":2616.97,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2627.06,"id":69202,"lowIndex":2608.95,"openIndex":2613.4,"percentageChange":0.09,"totalTransaction":55245,"turnoverValue":5003091072.3,"turnoverVolume":10951487},{"absChange":-27.59,"businessDate":"2026-02-22","closingIndex":2614.55,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2642.37,"id":69185,"lowIndex":2610.7,"openIndex":2640.66,"percentageChange":-1.04,"totalTransaction":71157,"turnoverValue":6665968211.9,"turnoverVolume":14962058},{"absChange":-20.75,"businessDate":"2026-02-17","closingIndex":2642.15,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2665.82,"id":69168,"lowIndex":2636.4,"openIndex":2663.57,"percentageChange":-0.77,"totalTransaction":81749,"turnoverValue":8220183322.4,"turnoverVolume":19057059},{"absChange":-8.16,"businessDate":"2026-02-16","closingIndex":2662.91,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2682.2,"id":69151,"lowIndex":2657.67,"openIndex":2674.53,"percentageChange":-0.3,"totalTransaction":79470,"turnoverValue":7884094591.1,"turnoverVolume":18806731},{"absChange":8.97,"businessDate":"2026-02-12","closingIndex":2671.07,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2681.65,"id":69134,"lowIndex":2657.86,"openIndex":2666.61,"percentageChange":0.33,"totalTransaction":104744,"turnoverValue":10906875932.0,"turnoverVolume":26249011},{"absChange":-0.04,"businessDate":"2026-02-11","closingIndex":2662.09,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2692.55,"id":69117,"lowIndex":2656.36,"openIndex":2673.96,"percentageChange":0.0,"totalTransaction":81442,"turnoverValue":8539425031.1,"turnoverVolume":20589785},{"absChange":-10.25,"businessDate":"2026-02-10","closingIndex":2662.14,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2682.41,"id":69100,"lowIndex":2655.3,"openIndex":2671.08,"percentageChange":-0.38,"totalTransaction":88799,"turnoverValue":8571751792.5,"turnoverVolume":20787696},{"absChange":-26.05,"businessDate":"2026-02-09","closingIndex":2672.39,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2702.75,"id":69083,"lowIndex":2665.02,"openIndex":2701.6,"percentageChange":-0.96,"totalTransaction":101002,"turnoverValue":10617741623.02,"turnoverVolume":25224940},{"absChange":-10.24,"businessDate":"2026-02-08","closingIndex":2698.45,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2728.43,"id":69066,"lowIndex":2695.2,"openIndex":2712.33,"percentageChange":-0.37,"totalTransaction":110706,"turnoverValue":11592021374.2,"turnoverVolume":25168000},{"absChange":27.19,"businessDate":"2026-02-05","closingIndex":2708.7,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2709.0,"id":69049,"lowIndex":2679.75,"openIndex":2681.13,"percentageChange":1.01,"totalTransaction":107462,"turnoverValue":11286458012.95,"turnoverVolume":23734118},{"absChange":-1.64,"businessDate":"2026-02-04","closingIndex":2681.5,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2702.9,"id":69032,"lowIndex":2659.86,"openIndex":2660.97,"percentageChange":-0.06,"totalTransaction":79320,"turnoverValue":7451562282.1,"turnoverVolume":14913025},{"absChange":-12.58,"businessDate":"2026-02-03","closingIndex":2683.15,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2709.89,"id":69015,"lowIndex":2675.16,"openIndex":2695.11,"percentageChange":-0.46,"totalTransaction":91157,"turnoverValue":8577184478.7,"turnoverVolume":17118663},{"absChange":1.53,"businessDate":"2026-02-02","closingIndex":2695.73,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2706.98,"id":68998,"lowIndex":2679.86,"openIndex":2680.43,"percentageChange":0.05,"totalTransaction":89754,"turnoverValue":8106071648.0,"turnoverVolume":15933238},{"absChange":-19.85,"businessDate":"2026-02-01","closingIndex":2694.2,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2719.62,"id":68981,"lowIndex":2688.08,"openIndex":2714.76,"percentageChange":-0.73,"totalTransaction":109261,"turnoverValue":8987854804.3,"turnoverVolume":19120133},{"absChange":-17.53,"businessDate":"2026-01-29","closingIndex":2714.05,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2742.53,"id":68964,"lowIndex":2710.04,"openIndex":2731.85,"percentageChange":-0.64,"totalTransaction":136590,"turnoverValue":14332814183.7,"turnoverVolume":32606306},{"absChange":5.08,"businessDate":"2026-01-28","closingIndex":2731.59,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2735.55,"id":68947,"lowIndex":2702.56,"openIndex":2728.22,"percentageChange":0.18,"totalTransaction":120731,"turnoverValue":11397868787.6,"turnoverVolume":22076993},{"absChange":-42.58,"businessDate":"2026-01-27","closingIndex":2726.51,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2782.96,"id":68930,"lowIndex":2718.85,"openIndex":2768.97,"percentageChange":-1.53,"totalTransaction":140816,"turnoverValue":13952553776.6,"turnoverVolume":26298554},{"absChange":-3.07,"businessDate":"2026-01-26","closingIndex":2769.09,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2788.09,"id":68913,"lowIndex":2746.87,"openIndex":2776.77,"percentageChange":-0.11,"totalTransaction":145849,"turnoverValue":16193474620.4,"turnoverVolume":31015840},{"absChange":57.55,"businessDate":"2026-01-25","closingIndex":2772.17,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2772.22,"id":68896,"lowIndex":2715.78,"openIndex":2716.27,"percentageChange":2.12,"totalTransaction":131834,"turnoverValue":13499346642.1,"turnoverVolume":27871282},{"absChange":9.23,"businessDate":"2026-01-22","closingIndex":2714.61,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2714.67,"id":68879,"lowIndex":2693.04,"openIndex":2706.43,"percentageChange":0.34,"totalTransaction":93019,"turnoverValue":9005793637.7,"turnoverVolume":17823333},{"absChange":-9.43,"businessDate":"2026-01-21","closingIndex":2705.38,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2728.05,"id":68862,"lowIndex":2695.1,"openIndex":2717.43,"percentageChange":-0.34,"totalTransaction":88412,"turnoverValue":8790365145.5,"turnoverVolume":18130185}]