[{"absChange":-5.45,"businessDate":"2026-10-30","closingIndex":2690.15,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2513.42,"highIndex":2712.99,"id":69884,"lowIndex":2681.58,"openIndex":2693.55,"percentageChange":-0.2,"totalTransaction":73204,"turnoverValue":8821535651.6,"turnoverVolume":21571373},{"absChange":31.54,"businessDate":"2026-10-29","closingIndex":2695.6,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2513.42,"highIndex":2695.63,"id":69867,"lowIndex":2658.78,"openIndex":2660.23,"percentageChange":1.18,"totalTransaction":68759,"turnoverValue":8483931979.3,"turnoverVolume":21941524},{"absChange":33.29,"businessDate":"2026-10-28","closingIndex":2664.06,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2513.42,"highIndex":2664.06,"id":69850,"lowIndex":2626.86,"openIndex":2626.86,"percentageChange":1.26,"totalTransaction":62957,"turnoverValue":7400442637.63,"turnoverVolume":18619121},{"absChange":0.94,"businessDate":"2026-10-27","closingIndex":2630.76,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2513.42,"highIndex":2631.22,"id":69833,"lowIndex":2618.4,"openIndex":2628.14,"percentageChange":0.03,"totalTransaction":52375,"turnoverValue":5755039334.0,"turnoverVolume":14699666},{"absChange":-4.34,"businessDate":"2026-10-26","closingIndex":2629.82,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2503.85,"highIndex":2637.65,"id":69816,"lowIndex":2620.69,"openIndex":2630.84,"percentageChange":-0.16,"totalTransaction":38130,"turnoverValue":3951348635.3,"turnoverVolume":9714622},{"absChange":8.23,"businessDate":"2026-10-16","closingIndex":2634.17,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2638.42,"id":69799,"lowIndex":2622.78,"openIndex":2626.41,"percentageChange":0.31,"totalTransaction":38742,"turnoverValue":4827267689.56,"turnoverVolume":12722467},{"absChange":4.67,"businessDate":"2026-10-15","closingIndex":2625.93,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2630.57,"id":69782,"lowIndex":2615.71,"openIndex":2621.41,"percentageChange":0.17,"totalTransaction":38259,"turnoverValue":4643563830.6,"turnoverVolume":12556543},{"absChange":21.32,"businessDate":"2026-10-14","closingIndex":2621.26,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2621.26,"id":69765,"lowIndex":2592.15,"openIndex":2607.14,"percentageChange":0.82,"totalTransaction":38535,"turnoverValue":3988546834.51,"turnoverVolume":10807675},{"absChange":4.12,"businessDate":"2026-10-13","closingIndex":2599.93,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2600.95,"id":69748,"lowIndex":2589.36,"openIndex":2597.93,"percentageChange":0.15,"totalTransaction":45974,"turnoverValue":4680115181.1,"turnoverVolume":12224382},{"absChange":4.0,"businessDate":"2026-10-12","closingIndex":2595.81,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2603.72,"id":69731,"lowIndex":2584.03,"openIndex":2595.12,"percentageChange":0.15,"totalTransaction":49040,"turnoverValue":4391210981.3,"turnoverVolume":11839991},{"absChange":17.15,"businessDate":"2026-10-09","closingIndex":2591.8,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2591.85,"id":69714,"lowIndex":2569.08,"openIndex":2578.2,"percentageChange":0.66,"totalTransaction":51196,"turnoverValue":4725421323.1,"turnoverVolume":12129678},{"absChange":2.31,"businessDate":"2026-10-08","closingIndex":2574.65,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2575.34,"id":69697,"lowIndex":2566.34,"openIndex":2574.03,"percentageChange":0.08,"totalTransaction":42891,"turnoverValue":3807043743.83,"turnoverVolume":10397067},{"absChange":-6.38,"businessDate":"2026-10-07","closingIndex":2572.34,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2579.1,"id":69680,"lowIndex":2565.22,"openIndex":2578.16,"percentageChange":-0.24,"totalTransaction":38654,"turnoverValue":3674721714.31,"turnoverVolume":9106834},{"absChange":11.96,"businessDate":"2026-10-06","closingIndex":2578.73,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2581.58,"id":69663,"lowIndex":2557.3,"openIndex":2559.2,"percentageChange":0.46,"totalTransaction":40764,"turnoverValue":3073867081.2,"turnoverVolume":8112978},{"absChange":-20.48,"businessDate":"2026-10-05","closingIndex":2566.76,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2586.23,"id":69646,"lowIndex":2558.35,"openIndex":2586.23,"percentageChange":-0.79,"totalTransaction":43688,"turnoverValue":3164789615.12,"turnoverVolume":7913330},{"absChange":-11.9,"businessDate":"2026-10-02","closingIndex":2587.25,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2600.47,"id":69629,"lowIndex":2582.36,"openIndex":2592.26,"percentageChange":-0.45,"totalTransaction":42697,"turnoverValue":3893060556.49,"turnoverVolume":9635994},{"absChange":0.26,"businessDate":"2026-10-01","closingIndex":2599.15,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2605.72,"id":69612,"lowIndex":2589.12,"openIndex":2597.55,"percentageChange":0.01,"totalTransaction":50512,"turnoverValue":4711793004.1,"turnoverVolume":11510653},{"absChange":-4.82,"businessDate":"2026-09-30","closingIndex":2598.89,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2606.94,"id":69595,"lowIndex":2588.96,"openIndex":2598.19,"percentageChange":-0.18,"totalTransaction":47020,"turnoverValue":4514792066.8,"turnoverVolume":11175699},{"absChange":-9.62,"businessDate":"2026-09-29","closingIndex":2603.71,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2614.47,"id":69578,"lowIndex":2588.28,"openIndex":2610.15,"percentageChange":-0.36,"totalTransaction":49746,"turnoverValue":4289575183.56,"turnoverVolume":9737129},{"absChange":-16.47,"businessDate":"2026-09-28","closingIndex":2613.33,"exchangeIndexId":58,"fiftyTwoWeekHigh":2960.4,"fiftyTwoWeekLow":2487.17,"highIndex":2638.28,"id":69561,"lowIndex":2605.31,"openIndex":2633.0,"percentageChange":-0.62,"totalTransaction":56795,"turnoverValue":5108192976.8,"turnoverVolume":11507648},{"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}]