[{"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},{"absChange":-18.1,"businessDate":"2026-04-21","closingIndex":2807.12,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2838.59,"id":67759,"lowIndex":2796.92,"openIndex":2838.59,"percentageChange":-0.64,"totalTransaction":94326,"turnoverValue":5660392970.3,"turnoverVolume":10861067},{"absChange":-13.17,"businessDate":"2026-04-20","closingIndex":2825.23,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2846.39,"id":67742,"lowIndex":2813.24,"openIndex":2832.09,"percentageChange":-0.46,"totalTransaction":114837,"turnoverValue":5365129714.5,"turnoverVolume":10528448},{"absChange":5.36,"businessDate":"2026-04-17","closingIndex":2838.4,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2843.57,"id":67725,"lowIndex":2808.02,"openIndex":2835.21,"percentageChange":0.18,"totalTransaction":95093,"turnoverValue":7392738490.4,"turnoverVolume":16872937},{"absChange":-33.83,"businessDate":"2026-04-16","closingIndex":2833.03,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2869.67,"id":67708,"lowIndex":2822.68,"openIndex":2868.87,"percentageChange":-1.18,"totalTransaction":109901,"turnoverValue":9201137626.6,"turnoverVolume":19022613},{"absChange":33.27,"businessDate":"2026-04-15","closingIndex":2866.87,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2879.21,"id":67691,"lowIndex":2834.31,"openIndex":2834.5,"percentageChange":1.17,"totalTransaction":120488,"turnoverValue":10284854006.2,"turnoverVolume":23305670},{"absChange":-4.18,"businessDate":"2026-04-13","closingIndex":2833.6,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2849.09,"id":67674,"lowIndex":2827.06,"openIndex":2842.73,"percentageChange":-0.14,"totalTransaction":99650,"turnoverValue":8602393372.2,"turnoverVolume":18619984},{"absChange":-13.45,"businessDate":"2026-04-10","closingIndex":2837.78,"exchangeIndexId":58,"fiftyTwoWeekHigh":3002.07,"fiftyTwoWeekLow":2487.17,"highIndex":2866.63,"id":67657,"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":67640,"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":67623,"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":67606,"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":67589,"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":67572,"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":67555,"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":67538,"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":67521,"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":67504,"lowIndex":2821.82,"openIndex":2881.97,"percentageChange":-1.65,"totalTransaction":157006,"turnoverValue":12684011611.34,"turnoverVolume":29275788}]