{"symbol":"CORBL","name":"Corporate Development Bank Limited","exchange":"NEPSE","currency":"NPR","adjusted":false,"source":"Hamroshare, from Nepal Stock Exchange (NEPSE) daily trading data","license":"https://hamroshare.com.np/terms","canonical":"https://hamroshare.com.np/company/CORBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1837.3,"high":1874,"low":1778,"close":1838.99,"volume":3868},{"date":"2025-09-07","open":1802.3,"high":1829.9,"low":1800,"close":1807.42,"volume":1309},{"date":"2025-09-08","open":1791,"high":1859,"low":1740.1,"close":1799.84,"volume":2988},{"date":"2025-09-18","open":1763.9,"high":1763.9,"low":1763.9,"close":1763.9,"volume":100},{"date":"2025-09-21","open":1799.1,"high":1940.2,"low":1728,"close":1940.02,"volume":8859},{"date":"2025-09-23","open":1941,"high":2130,"low":1941,"close":2114,"volume":13120},{"date":"2025-09-24","open":2155,"high":2155,"low":1902.6,"close":2030,"volume":7771},{"date":"2025-09-25","open":1989.4,"high":2040,"low":1911,"close":1963,"volume":2567},{"date":"2025-09-28","open":1923.8,"high":1994.9,"low":1915,"close":1973,"volume":3775},{"date":"2025-10-07","open":1933.6,"high":1933.6,"low":1830,"close":1885,"volume":2472},{"date":"2025-10-08","open":1850,"high":1879,"low":1786,"close":1800,"volume":6048},{"date":"2025-10-09","open":1836,"high":1980,"low":1836,"close":1874.7,"volume":6949},{"date":"2025-10-12","open":1837.3,"high":1949,"low":1780,"close":1900,"volume":5030},{"date":"2025-10-13","open":1862,"high":1862,"low":1789,"close":1800,"volume":14333},{"date":"2025-10-14","open":1765,"high":1835,"low":1765,"close":1794,"volume":3777},{"date":"2025-10-15","open":1762,"high":1810,"low":1740,"close":1768,"volume":2664},{"date":"2025-10-16","open":1741,"high":1746,"low":1696,"close":1730,"volume":4676},{"date":"2025-10-19","open":1703,"high":1750,"low":1696,"close":1704,"volume":2280},{"date":"2025-10-26","open":1690,"high":1730,"low":1657,"close":1696,"volume":3429},{"date":"2025-10-28","open":1664.1,"high":1832,"low":1664.1,"close":1781,"volume":2983},{"date":"2025-10-29","open":1750,"high":1855,"low":1651.3,"close":1757,"volume":9210},{"date":"2025-10-30","open":1730,"high":1775,"low":1711,"close":1749,"volume":2101},{"date":"2025-11-02","open":1715,"high":1785,"low":1715,"close":1750,"volume":4248},{"date":"2025-11-03","open":1750,"high":1784,"low":1715,"close":1770,"volume":1938},{"date":"2025-11-04","open":1741,"high":1769.9,"low":1737.5,"close":1750,"volume":1423},{"date":"2025-11-05","open":1730,"high":1764,"low":1730,"close":1732,"volume":1914},{"date":"2025-11-06","open":1720,"high":1779.9,"low":1720,"close":1771,"volume":3174},{"date":"2025-11-09","open":1740,"high":1750,"low":1686.6,"close":1723,"volume":2689},{"date":"2025-11-10","open":1688.6,"high":1720,"low":1688.6,"close":1715,"volume":2874},{"date":"2025-11-11","open":1684,"high":1707,"low":1684,"close":1707,"volume":1070},{"date":"2025-11-12","open":1673.2,"high":1739,"low":1673.2,"close":1700,"volume":2434},{"date":"2025-11-13","open":1669.1,"high":1729,"low":1669.1,"close":1719.7,"volume":742},{"date":"2025-11-16","open":1687,"high":1719,"low":1686.3,"close":1700,"volume":294},{"date":"2025-11-17","open":1679,"high":1845,"low":1669,"close":1823,"volume":15081},{"date":"2025-11-18","open":1787,"high":1875,"low":1780,"close":1857,"volume":9787},{"date":"2025-11-19","open":1819.9,"high":1873,"low":1687,"close":1745,"volume":16171},{"date":"2025-11-20","open":1778,"high":1778,"low":1570.5,"close":1680,"volume":34013},{"date":"2025-11-23","open":1701,"high":1729,"low":1650,"close":1690,"volume":8251},{"date":"2025-11-24","open":1680,"high":1716,"low":1657,"close":1693,"volume":6289},{"date":"2025-11-25","open":1663,"high":1713.8,"low":1663,"close":1690,"volume":6031},{"date":"2025-11-26","open":1671.1,"high":1704.5,"low":1671.1,"close":1690,"volume":2518},{"date":"2025-11-27","open":1714,"high":1715,"low":1664.1,"close":1675,"volume":4215},{"date":"2025-11-30","open":1669.1,"high":1697,"low":1665,"close":1665,"volume":6105},{"date":"2025-12-01","open":1698.1,"high":1698.3,"low":1650,"close":1695,"volume":5557},{"date":"2025-12-02","open":1700,"high":1728.6,"low":1676,"close":1714,"volume":13151},{"date":"2025-12-03","open":1685,"high":1715,"low":1680,"close":1700,"volume":2001},{"date":"2025-12-07","open":1680,"high":1696,"low":1647,"close":1675,"volume":3706},{"date":"2025-12-08","open":1650,"high":1683,"low":1620,"close":1655,"volume":4229},{"date":"2025-12-09","open":1645,"high":1780,"low":1623,"close":1732.9,"volume":22509},{"date":"2025-12-10","open":1698.3,"high":1730,"low":1667,"close":1697.8,"volume":3458},{"date":"2025-12-11","open":1663.9,"high":1680,"low":1650.1,"close":1673,"volume":1545},{"date":"2025-12-14","open":1641.1,"high":1676,"low":1630,"close":1663.9,"volume":3050},{"date":"2025-12-15","open":1635.1,"high":1666.8,"low":1635.1,"close":1659,"volume":940},{"date":"2025-12-16","open":1641.2,"high":1651,"low":1625,"close":1651,"volume":5911},{"date":"2025-12-17","open":1631.1,"high":1693.2,"low":1631.1,"close":1671.8,"volume":2094},{"date":"2025-12-18","open":1638.4,"high":1705,"low":1638.4,"close":1660.3,"volume":10898},{"date":"2025-12-21","open":1650,"high":1650,"low":1494.3,"close":1550,"volume":19241},{"date":"2025-12-22","open":1526.5,"high":1550,"low":1497,"close":1510,"volume":4806},{"date":"2025-12-23","open":1520,"high":1520,"low":1500,"close":1511,"volume":3399},{"date":"2025-12-24","open":1500,"high":1509.9,"low":1439,"close":1450,"volume":10914},{"date":"2025-12-28","open":1467,"high":1480,"low":1431,"close":1480,"volume":3267},{"date":"2025-12-29","open":1509,"high":1599,"low":1509,"close":1580,"volume":8679},{"date":"2025-12-31","open":1600,"high":1647.9,"low":1600,"close":1619,"volume":10502},{"date":"2026-01-01","open":1587,"high":1620,"low":1575.7,"close":1580,"volume":5594},{"date":"2026-01-04","open":1560,"high":1600,"low":1560,"close":1587,"volume":1996},{"date":"2026-01-05","open":1565.1,"high":1599.9,"low":1565.1,"close":1590,"volume":3421},{"date":"2026-01-06","open":1558.2,"high":1685,"low":1558.2,"close":1600,"volume":4017},{"date":"2026-01-07","open":1632,"high":1632,"low":1568,"close":1570,"volume":1564},{"date":"2026-01-08","open":1570,"high":1575,"low":1547.1,"close":1574,"volume":4798},{"date":"2026-01-12","open":1545,"high":1605,"low":1531,"close":1563,"volume":4026},{"date":"2026-01-13","open":1564.2,"high":1595.4,"low":1540.3,"close":1550,"volume":3930},{"date":"2026-01-14","open":1550,"high":1571,"low":1535,"close":1571,"volume":6311},{"date":"2026-01-18","open":1541.1,"high":1599.9,"low":1541.1,"close":1599.8,"volume":3590},{"date":"2026-01-20","open":1567.9,"high":1659.9,"low":1567.9,"close":1623,"volume":10407},{"date":"2026-01-21","open":1593,"high":1622,"low":1570,"close":1614,"volume":3335},{"date":"2026-01-22","open":1582.1,"high":1775.4,"low":1582.1,"close":1775.3,"volume":13355},{"date":"2026-01-25","open":1793.8,"high":1793.8,"low":1601,"close":1705,"volume":8837},{"date":"2026-01-26","open":1680.1,"high":1874,"low":1675,"close":1873.9,"volume":42687},{"date":"2026-01-27","open":1911.3,"high":2048,"low":1836.5,"close":1997,"volume":27962},{"date":"2026-01-28","open":1957.1,"high":2196.7,"low":1881.6,"close":2196.7,"volume":21524},{"date":"2026-01-29","open":2152.8,"high":2152.8,"low":1977.1,"close":1977.1,"volume":18704},{"date":"2026-02-01","open":1937.6,"high":1937.6,"low":1779.4,"close":1779.4,"volume":21174},{"date":"2026-02-02","open":1744,"high":1844,"low":1709.2,"close":1836,"volume":11132},{"date":"2026-02-03","open":1800.1,"high":1860,"low":1765,"close":1799,"volume":5624},{"date":"2026-02-04","open":1774,"high":1926,"low":1752,"close":1925,"volume":21489},{"date":"2026-02-05","open":1886.5,"high":1997.5,"low":1741.5,"close":1929,"volume":49281},{"date":"2026-02-08","open":1890.5,"high":1890.5,"low":1736.1,"close":1769,"volume":12585},{"date":"2026-02-09","open":1735.1,"high":1740,"low":1676,"close":1699,"volume":11364},{"date":"2026-02-10","open":1699,"high":1709,"low":1604.4,"close":1610,"volume":20253},{"date":"2026-02-11","open":1610,"high":1654.4,"low":1610,"close":1643,"volume":4943},{"date":"2026-02-12","open":1643,"high":1675.8,"low":1612,"close":1660,"volume":5627},{"date":"2026-02-16","open":1630.1,"high":1666,"low":1605,"close":1630,"volume":4166},{"date":"2026-02-17","open":1610,"high":1654.5,"low":1601.3,"close":1610,"volume":4665},{"date":"2026-02-22","open":1580,"high":1647,"low":1580,"close":1612,"volume":5739},{"date":"2026-02-23","open":1579.8,"high":1669.9,"low":1562,"close":1636.4,"volume":5109},{"date":"2026-02-24","open":1603.7,"high":1643,"low":1603.7,"close":1630,"volume":3112},{"date":"2026-02-25","open":1606.1,"high":1649,"low":1606.1,"close":1620.2,"volume":2649},{"date":"2026-02-26","open":1605.1,"high":1637.2,"low":1601,"close":1615,"volume":5110},{"date":"2026-03-01","open":1589,"high":1641,"low":1526.2,"close":1556.7,"volume":8549},{"date":"2026-03-03","open":1550.7,"high":1605,"low":1550.7,"close":1592,"volume":7702},{"date":"2026-03-09","open":1623.8,"high":1751.2,"low":1623.8,"close":1751.2,"volume":75},{"date":"2026-03-10","open":1786.2,"high":1786.2,"low":1640,"close":1667,"volume":20140},{"date":"2026-03-11","open":1650,"high":1684,"low":1642.3,"close":1648.2,"volume":8389},{"date":"2026-03-12","open":1641,"high":1660,"low":1631.3,"close":1647,"volume":5461},{"date":"2026-03-15","open":1650,"high":1689,"low":1625,"close":1689,"volume":8065},{"date":"2026-03-16","open":1688,"high":1722.7,"low":1668.1,"close":1716.9,"volume":12744},{"date":"2026-03-17","open":1733.8,"high":1782.7,"low":1691.1,"close":1782.7,"volume":17049},{"date":"2026-03-19","open":1818.3,"high":1960.9,"low":1679,"close":1960.9,"volume":59999},{"date":"2026-03-22","open":2000.1,"high":2156.9,"low":1930.7,"close":2156.9,"volume":44644},{"date":"2026-03-23","open":2120,"high":2120,"low":1941.3,"close":2113.8,"volume":37712},{"date":"2026-03-24","open":2071.6,"high":2263.3,"low":1913.1,"close":2219,"volume":47528},{"date":"2026-03-25","open":2174.7,"high":2174.7,"low":2070,"close":2070.1,"volume":12538},{"date":"2026-03-26","open":2028.7,"high":2060,"low":1988.2,"close":2003,"volume":12862},{"date":"2026-03-29","open":1965,"high":2004.5,"low":1920,"close":1949,"volume":8065},{"date":"2026-03-30","open":1915,"high":1973.9,"low":1871.8,"close":1871.8,"volume":7482},{"date":"2026-03-31","open":1851.1,"high":1914,"low":1830.4,"close":1900,"volume":8508},{"date":"2026-04-01","open":1938,"high":1938,"low":1794,"close":1830.7,"volume":5662},{"date":"2026-04-02","open":1795.3,"high":1840,"low":1724.8,"close":1805,"volume":7693},{"date":"2026-04-05","open":1768.9,"high":1785,"low":1648.4,"close":1649,"volume":11002},{"date":"2026-04-06","open":1617.1,"high":1813.9,"low":1616.1,"close":1812,"volume":11030},{"date":"2026-04-07","open":1812,"high":1836,"low":1764,"close":1805.4,"volume":3553},{"date":"2026-04-08","open":1769.4,"high":1984.4,"low":1769.4,"close":1840,"volume":7009},{"date":"2026-04-09","open":1805,"high":1864.9,"low":1750,"close":1808.1,"volume":8266},{"date":"2026-04-10","open":1773,"high":1890,"low":1772,"close":1869,"volume":11053},{"date":"2026-04-13","open":1831.7,"high":1897,"low":1795,"close":1823,"volume":2100},{"date":"2026-04-15","open":1800,"high":1968.4,"low":1800,"close":1849,"volume":6202},{"date":"2026-04-16","open":1815,"high":1885,"low":1786.3,"close":1800,"volume":2799},{"date":"2026-04-17","open":1785,"high":1825.7,"low":1745,"close":1790,"volume":8141},{"date":"2026-04-20","open":1841.9,"high":1955.6,"low":1746,"close":1849,"volume":5441},{"date":"2026-04-21","open":1850,"high":2123,"low":1793.6,"close":2123,"volume":54300},{"date":"2026-04-22","open":2050,"high":2340,"low":1956.5,"close":1956.5,"volume":54068},{"date":"2026-04-23","open":2015.1,"high":2160,"low":1960,"close":2137.2,"volume":21099},{"date":"2026-04-24","open":2100,"high":2457.7,"low":1985,"close":2407,"volume":60220},{"date":"2026-04-27","open":2286.7,"high":2768,"low":2107.8,"close":2768,"volume":56156},{"date":"2026-04-28","open":2629.6,"high":3183,"low":2352.8,"close":2353,"volume":118337},{"date":"2026-04-29","open":2470.6,"high":2678,"low":2117.6,"close":2678,"volume":78592},{"date":"2026-04-30","open":2544.1,"high":2544.1,"low":2276.3,"close":2400,"volume":47404},{"date":"2026-05-04","open":2300,"high":2300,"low":2040,"close":2098,"volume":41148},{"date":"2026-05-05","open":2200,"high":2200,"low":1934,"close":1986,"volume":10856},{"date":"2026-05-06","open":2024,"high":2050,"low":1950,"close":1977,"volume":19360},{"date":"2026-05-07","open":1944.2,"high":2000,"low":1944.1,"close":2000,"volume":4456},{"date":"2026-05-08","open":2000,"high":2042.9,"low":2000,"close":2035.9,"volume":2724},{"date":"2026-05-11","open":1934.2,"high":2100,"low":1934.2,"close":2086,"volume":4304},{"date":"2026-05-12","open":2086,"high":2086,"low":2000.2,"close":2002.1,"volume":9949},{"date":"2026-05-13","open":1970,"high":2049,"low":1970,"close":2033,"volume":9835},{"date":"2026-05-14","open":2050,"high":2050,"low":1991,"close":2032,"volume":9431},{"date":"2026-05-15","open":2020,"high":2045,"low":1995.2,"close":2011,"volume":3465},{"date":"2026-05-18","open":2065.8,"high":2065.8,"low":2000,"close":2013,"volume":3896},{"date":"2026-05-19","open":2070,"high":2300,"low":1955,"close":2300,"volume":40216},{"date":"2026-05-20","open":2185,"high":2497,"low":1994.4,"close":1995,"volume":86464},{"date":"2026-05-21","open":1897,"high":2091.9,"low":1897,"close":2049.9,"volume":19991},{"date":"2026-05-22","open":2001,"high":2066,"low":2000,"close":2066,"volume":24768},{"date":"2026-05-25","open":2050,"high":2079,"low":2000,"close":2049.9,"volume":16617},{"date":"2026-05-26","open":2000,"high":2280,"low":1999.3,"close":2082,"volume":33497},{"date":"2026-05-27","open":2000,"high":2037.7,"low":1977.9,"close":1991,"volume":17133},{"date":"2026-06-01","open":1991,"high":2200,"low":1970.5,"close":2037,"volume":10784},{"date":"2026-06-02","open":1977.1,"high":2040,"low":1977.1,"close":2000.1,"volume":3345},{"date":"2026-06-03","open":2000,"high":2034.9,"low":1983.1,"close":2034.5,"volume":7476},{"date":"2026-06-04","open":1933.6,"high":2047,"low":1933.6,"close":1999,"volume":8636},{"date":"2026-06-05","open":2026,"high":2026,"low":1930,"close":1966.1,"volume":8899},{"date":"2026-06-08","open":1950,"high":1975,"low":1920,"close":1935,"volume":5788},{"date":"2026-06-09","open":1900.1,"high":1929.8,"low":1738.9,"close":1850,"volume":23254},{"date":"2026-06-10","open":1850,"high":1900,"low":1740.7,"close":1809,"volume":31866},{"date":"2026-06-11","open":1760,"high":1854,"low":1760,"close":1825,"volume":5996},{"date":"2026-06-12","open":1788.1,"high":1840,"low":1780,"close":1800,"volume":19669},{"date":"2026-06-15","open":1840,"high":1840,"low":1750.1,"close":1795.2,"volume":4893},{"date":"2026-06-16","open":1820,"high":1820,"low":1700.2,"close":1785.9,"volume":16529},{"date":"2026-06-17","open":1740,"high":1789.8,"low":1740,"close":1750,"volume":4481},{"date":"2026-06-18","open":1750,"high":1750,"low":1710.2,"close":1735,"volume":6019},{"date":"2026-06-19","open":1711.2,"high":1745.8,"low":1695,"close":1715,"volume":7302},{"date":"2026-06-22","open":1679,"high":1750,"low":1679,"close":1717,"volume":2909},{"date":"2026-06-23","open":1710,"high":1743.9,"low":1710,"close":1734.8,"volume":3944},{"date":"2026-06-24","open":1766,"high":1766,"low":1702.1,"close":1712.2,"volume":2603},{"date":"2026-06-25","open":1730,"high":1730,"low":1700.2,"close":1700.2,"volume":2785},{"date":"2026-06-26","open":1700,"high":1729.9,"low":1680.1,"close":1714,"volume":2695},{"date":"2026-06-29","open":1714,"high":1745,"low":1650.1,"close":1680,"volume":3472},{"date":"2026-06-30","open":1660,"high":1900,"low":1630.2,"close":1899,"volume":7961},{"date":"2026-07-01","open":1804.1,"high":2150,"low":1693.1,"close":1800,"volume":36575},{"date":"2026-07-02","open":1833,"high":2050,"low":1690,"close":1700,"volume":27014},{"date":"2026-07-03","open":1775,"high":1800,"low":1705,"close":1775,"volume":2314},{"date":"2026-07-06","open":1750,"high":2041,"low":1664.6,"close":1980,"volume":31645},{"date":"2026-07-07","open":1881,"high":2150,"low":1683,"close":2050,"volume":88493},{"date":"2026-07-08","open":1947.5,"high":1947.5,"low":1742.5,"close":1775,"volume":24658},{"date":"2026-07-09","open":1700,"high":1710,"low":1655,"close":1710,"volume":24208},{"date":"2026-07-10","open":1690,"high":1880,"low":1595,"close":1647,"volume":73552},{"date":"2026-07-13","open":1600,"high":1800,"low":1560,"close":1600,"volume":23018},{"date":"2026-07-14","open":1550,"high":1799,"low":1550,"close":1550,"volume":37992},{"date":"2026-07-15","open":1627.5,"high":1750,"low":1502.6,"close":1750,"volume":60676},{"date":"2026-07-16","open":1662.5,"high":1662.5,"low":1487.5,"close":1596.5,"volume":89801},{"date":"2026-07-17","open":1516.7,"high":1543,"low":1437.6,"close":1530,"volume":119131},{"date":"2026-07-20","open":1490,"high":1640,"low":1416.2,"close":1498,"volume":129543},{"date":"2026-07-21","open":1450,"high":1450,"low":1393.3,"close":1400,"volume":110145},{"date":"2026-07-22","open":1390,"high":1555,"low":1282,"close":1439,"volume":80525},{"date":"2026-07-23","open":1400,"high":1610,"low":1348.3,"close":1440,"volume":99429},{"date":"2026-07-24","open":1380,"high":1590,"low":1333.8,"close":1549,"volume":124853},{"date":"2026-07-27","open":1471.6,"high":1471.6,"low":1330,"close":1399.9,"volume":69345},{"date":"2026-07-28","open":1380,"high":1386.8,"low":1315.4,"close":1377.9,"volume":65277},{"date":"2026-07-29","open":1350,"high":1350,"low":1200,"close":1317,"volume":137425},{"date":"2026-07-30","open":1382.8,"high":1382.8,"low":1147,"close":1155,"volume":126446},{"date":"2026-07-31","open":1150,"high":1189,"low":1050,"close":1120,"volume":98227},{"date":"2026-08-03","open":1100,"high":1135,"low":1090,"close":1115,"volume":33883},{"date":"2026-08-04","open":1115,"high":1115,"low":1068.1,"close":1070.5,"volume":41705},{"date":"2026-08-05","open":1070,"high":1088,"low":1020,"close":1035,"volume":48129},{"date":"2026-08-06","open":990,"high":1049,"low":965,"close":1025,"volume":88936},{"date":"2026-08-07","open":1035,"high":1068,"low":1004,"close":1065,"volume":28501},{"date":"2026-08-10","open":1065.1,"high":1163.9,"low":1051,"close":1155.2,"volume":67629},{"date":"2026-08-11","open":1150,"high":1190,"low":1120,"close":1140,"volume":36057},{"date":"2026-08-12","open":1174,"high":1174,"low":1070,"close":1086,"volume":38077},{"date":"2026-08-13","open":1071,"high":1098,"low":1050,"close":1055.1,"volume":24249},{"date":"2026-08-14","open":1055.5,"high":1088,"low":1050,"close":1058,"volume":24515},{"date":"2026-08-17","open":1070,"high":1070,"low":1039,"close":1040,"volume":17872},{"date":"2026-08-18","open":1030,"high":1045,"low":1014,"close":1019.6,"volume":16496},{"date":"2026-08-19","open":1027,"high":1029.5,"low":1010,"close":1028,"volume":15214},{"date":"2026-08-20","open":1028,"high":1028,"low":985,"close":994,"volume":31498},{"date":"2026-08-21","open":995,"high":1009,"low":971.2,"close":972,"volume":20893},{"date":"2026-08-24","open":970,"high":985,"low":941,"close":942,"volume":28323},{"date":"2026-08-25","open":942,"high":952,"low":898.4,"close":907.9,"volume":43576},{"date":"2026-08-26","open":953.2,"high":953.2,"low":882.1,"close":884,"volume":28484},{"date":"2026-08-27","open":864.5,"high":916,"low":850,"close":902.2,"volume":20583},{"date":"2026-08-31","open":900,"high":903,"low":880,"close":880.5,"volume":12108},{"date":"2026-09-01","open":836.5,"high":911,"low":836.5,"close":883,"volume":15206},{"date":"2026-09-02","open":877,"high":900,"low":860.1,"close":885,"volume":6634},{"date":"2026-09-03","open":900,"high":905,"low":885,"close":896,"volume":11070},{"date":"2026-09-07","open":896,"high":907,"low":885,"close":892.9,"volume":14518},{"date":"2026-09-09","open":893,"high":893.1,"low":856,"close":859,"volume":15157},{"date":"2026-09-10","open":850,"high":850,"low":806,"close":814,"volume":30795},{"date":"2026-09-11","open":814,"high":834,"low":805,"close":817,"volume":16851},{"date":"2026-09-14","open":817,"high":825.1,"low":800.1,"close":817.9,"volume":10517},{"date":"2026-09-15","open":858,"high":858,"low":825.1,"close":838.9,"volume":17443},{"date":"2026-09-16","open":850,"high":850,"low":825,"close":831.4,"volume":8909},{"date":"2026-09-17","open":831.5,"high":850,"low":821,"close":833.9,"volume":7578},{"date":"2026-09-18","open":830,"high":836,"low":820,"close":824,"volume":10289},{"date":"2026-09-22","open":800,"high":829.7,"low":800,"close":816,"volume":12374},{"date":"2026-09-23","open":819.9,"high":819.9,"low":802,"close":802,"volume":10093},{"date":"2026-09-24","open":803,"high":810,"low":792.2,"close":795.1,"volume":22329},{"date":"2026-09-28","open":792.4,"high":799,"low":776,"close":780,"volume":12293},{"date":"2026-09-29","open":819,"high":819,"low":750.1,"close":759.7,"volume":20271},{"date":"2026-09-30","open":760,"high":766,"low":737,"close":737.9,"volume":17966},{"date":"2026-10-01","open":738,"high":813,"low":725,"close":806.9,"volume":44458},{"date":"2026-10-02","open":811,"high":854,"low":810,"close":810,"volume":31963},{"date":"2026-10-05","open":807,"high":829,"low":792.1,"close":792.1,"volume":17915},{"date":"2026-10-06","open":780,"high":809,"low":780,"close":788,"volume":19371},{"date":"2026-10-07","open":780,"high":794,"low":773.1,"close":780,"volume":5543},{"date":"2026-10-08","open":781,"high":784,"low":766,"close":773,"volume":6636},{"date":"2026-10-09","open":755.1,"high":806.3,"low":755.1,"close":780,"volume":18465},{"date":"2026-10-12","open":780,"high":797.8,"low":780,"close":784,"volume":6779},{"date":"2026-10-13","open":776,"high":797.8,"low":775.2,"close":780,"volume":4111},{"date":"2026-10-14","open":794,"high":800,"low":775,"close":783.9,"volume":2378},{"date":"2026-10-15","open":777,"high":796,"low":773.2,"close":777.5,"volume":10789},{"date":"2026-10-16","open":777,"high":785,"low":760.6,"close":773,"volume":6331}]}