{"symbol":"GRDBL","name":"Green Development Bank Ltd.","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/GRDBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1110,"high":1117,"low":1050,"close":1079.03,"volume":16364},{"date":"2025-09-07","open":1060.1,"high":1100.6,"low":1010,"close":1050.06,"volume":33126},{"date":"2025-09-08","open":1031,"high":1065,"low":970.1,"close":1005.25,"volume":28818},{"date":"2025-09-18","open":990,"high":990,"low":950.6,"close":950.6,"volume":345},{"date":"2025-09-21","open":969.6,"high":1045.6,"low":949,"close":1045.6,"volume":37385},{"date":"2025-09-23","open":1066.5,"high":1150.1,"low":1046,"close":1150.1,"volume":44108},{"date":"2025-09-24","open":1151,"high":1188,"low":1095,"close":1114.5,"volume":17928},{"date":"2025-09-25","open":1101,"high":1138.3,"low":1070,"close":1116,"volume":15396},{"date":"2025-09-28","open":1105,"high":1135,"low":1100,"close":1119.7,"volume":8244},{"date":"2025-10-07","open":1097.4,"high":1109,"low":1051,"close":1055,"volume":10343},{"date":"2025-10-08","open":1050,"high":1050,"low":1020,"close":1038,"volume":18033},{"date":"2025-10-09","open":1058,"high":1122.6,"low":1058,"close":1066,"volume":31547},{"date":"2025-10-12","open":1050,"high":1106,"low":1009,"close":1036.9,"volume":21159},{"date":"2025-10-13","open":1016.2,"high":1087.9,"low":1001,"close":1074.9,"volume":27313},{"date":"2025-10-14","open":1053.5,"high":1095,"low":1025,"close":1095,"volume":11696},{"date":"2025-10-15","open":1073.1,"high":1073.1,"low":1030,"close":1040,"volume":14830},{"date":"2025-10-16","open":1020,"high":1040,"low":1011,"close":1011,"volume":7158},{"date":"2025-10-19","open":998,"high":1026,"low":998,"close":1019.9,"volume":6214},{"date":"2025-10-26","open":999.6,"high":1029,"low":979.7,"close":1029,"volume":5124},{"date":"2025-10-28","open":1010,"high":1077,"low":1010,"close":1076,"volume":22922},{"date":"2025-10-29","open":1054.5,"high":1090.5,"low":1041,"close":1050,"volume":12183},{"date":"2025-10-30","open":1031,"high":1069,"low":1031,"close":1056,"volume":7253},{"date":"2025-11-02","open":1040,"high":1069,"low":1040,"close":1056.9,"volume":14942},{"date":"2025-11-03","open":1041.2,"high":1078,"low":1041.2,"close":1061.8,"volume":13848},{"date":"2025-11-04","open":1051,"high":1069.9,"low":1045,"close":1045,"volume":8467},{"date":"2025-11-05","open":1028.5,"high":1069,"low":1028.5,"close":1058,"volume":14012},{"date":"2025-11-06","open":1043,"high":1068,"low":1043,"close":1059,"volume":3213},{"date":"2025-11-09","open":1038,"high":1050,"low":1019,"close":1039,"volume":22511},{"date":"2025-11-10","open":1018.5,"high":1030,"low":1010,"close":1020,"volume":8034},{"date":"2025-11-11","open":1008,"high":1039.8,"low":1007,"close":1017,"volume":7538},{"date":"2025-11-12","open":1006,"high":1039.8,"low":1006,"close":1025,"volume":5384},{"date":"2025-11-13","open":1020,"high":1022,"low":1000,"close":1022,"volume":10595},{"date":"2025-11-16","open":1002,"high":1016,"low":1001,"close":1001,"volume":2485},{"date":"2025-11-17","open":983.1,"high":1090,"low":983.1,"close":1090,"volume":35882},{"date":"2025-11-18","open":1070,"high":1176.6,"low":1050,"close":1115,"volume":49520},{"date":"2025-11-19","open":1095,"high":1120,"low":1062,"close":1075.9,"volume":24199},{"date":"2025-11-20","open":1060,"high":1100,"low":1056,"close":1077.9,"volume":16477},{"date":"2025-11-23","open":1062,"high":1131,"low":1062,"close":1114,"volume":15645},{"date":"2025-11-24","open":1091.8,"high":1123,"low":1091.8,"close":1116,"volume":19682},{"date":"2025-11-25","open":1103,"high":1129,"low":1103,"close":1119,"volume":11862},{"date":"2025-11-26","open":1105,"high":1137,"low":1105,"close":1118,"volume":19545},{"date":"2025-11-27","open":1140,"high":1145,"low":1103,"close":1140,"volume":23324},{"date":"2025-11-30","open":1124,"high":1169,"low":1124,"close":1165,"volume":24312},{"date":"2025-12-01","open":1142,"high":1191,"low":1142,"close":1181.9,"volume":24118},{"date":"2025-12-02","open":1170,"high":1270.9,"low":1170,"close":1218,"volume":50508},{"date":"2025-12-03","open":1200,"high":1238,"low":1166.3,"close":1184,"volume":19553},{"date":"2025-12-07","open":1160.4,"high":1165.6,"low":1125.3,"close":1136,"volume":37194},{"date":"2025-12-08","open":1130,"high":1162.6,"low":1115,"close":1150,"volume":12575},{"date":"2025-12-09","open":1135.5,"high":1171,"low":1135.5,"close":1164.8,"volume":12916},{"date":"2025-12-10","open":1187,"high":1187,"low":1148,"close":1155,"volume":6698},{"date":"2025-12-11","open":1131.9,"high":1160.9,"low":1131.9,"close":1139,"volume":5582},{"date":"2025-12-14","open":1121,"high":1145,"low":1121,"close":1136,"volume":6532},{"date":"2025-12-15","open":1119,"high":1139,"low":1115.2,"close":1120,"volume":6194},{"date":"2025-12-16","open":1120,"high":1136,"low":1111.5,"close":1128,"volume":5198},{"date":"2025-12-17","open":1116.1,"high":1159.7,"low":1116.1,"close":1153.8,"volume":11081},{"date":"2025-12-18","open":1130.8,"high":1180,"low":1130.8,"close":1180,"volume":23577},{"date":"2025-12-21","open":1180,"high":1180,"low":1071.2,"close":1102,"volume":42037},{"date":"2025-12-22","open":1091,"high":1107.5,"low":1075,"close":1107.5,"volume":14334},{"date":"2025-12-23","open":1115,"high":1115,"low":1091.1,"close":1101,"volume":5250},{"date":"2025-12-24","open":1101,"high":1101,"low":1071.1,"close":1100,"volume":18349},{"date":"2025-12-28","open":1078,"high":1125,"low":1078,"close":1111,"volume":19214},{"date":"2025-12-29","open":1133.2,"high":1180,"low":1120.3,"close":1176,"volume":50251},{"date":"2025-12-31","open":1190,"high":1219.9,"low":1178,"close":1210,"volume":27832},{"date":"2026-01-01","open":1121,"high":1159.9,"low":1120,"close":1143.7,"volume":14297},{"date":"2026-01-04","open":1127,"high":1150.9,"low":1112,"close":1134,"volume":16481},{"date":"2026-01-05","open":1129.9,"high":1220,"low":1114,"close":1215,"volume":41185},{"date":"2026-01-06","open":1190.7,"high":1265.1,"low":1137,"close":1180,"volume":65307},{"date":"2026-01-07","open":1156.4,"high":1169.1,"low":1125.7,"close":1146,"volume":10229},{"date":"2026-01-08","open":1126,"high":1138.9,"low":1118,"close":1125.8,"volume":8475},{"date":"2026-01-12","open":1113,"high":1137.9,"low":1111,"close":1115,"volume":9429},{"date":"2026-01-13","open":1115,"high":1130,"low":1100.9,"close":1109.9,"volume":13080},{"date":"2026-01-14","open":1127.9,"high":1145,"low":1105.5,"close":1117.6,"volume":21409},{"date":"2026-01-18","open":1119,"high":1159.9,"low":1119,"close":1150,"volume":17735},{"date":"2026-01-20","open":1128,"high":1173,"low":1128,"close":1142,"volume":53285},{"date":"2026-01-21","open":1150,"high":1150,"low":1123,"close":1145,"volume":11010},{"date":"2026-01-22","open":1122.1,"high":1148.8,"low":1104.6,"close":1127.5,"volume":17812},{"date":"2026-01-25","open":1148,"high":1182,"low":1115,"close":1160,"volume":56138},{"date":"2026-01-26","open":1160,"high":1236,"low":1138,"close":1229.9,"volume":63524},{"date":"2026-01-27","open":1220,"high":1320,"low":1220,"close":1258.9,"volume":60588},{"date":"2026-01-28","open":1258,"high":1280,"low":1220.3,"close":1269.9,"volume":32720},{"date":"2026-01-29","open":1245,"high":1290,"low":1188,"close":1188.5,"volume":43774},{"date":"2026-02-01","open":1175,"high":1188,"low":1139,"close":1151,"volume":28456},{"date":"2026-02-02","open":1151,"high":1204.9,"low":1150,"close":1184.3,"volume":34680},{"date":"2026-02-03","open":1184,"high":1190,"low":1149.1,"close":1163.9,"volume":32445},{"date":"2026-02-04","open":1145,"high":1174,"low":1140,"close":1148.5,"volume":16264},{"date":"2026-02-05","open":1128,"high":1171,"low":1128,"close":1154,"volume":14698},{"date":"2026-02-08","open":1136,"high":1155,"low":1125,"close":1127,"volume":15182},{"date":"2026-02-09","open":1120,"high":1148.9,"low":1090.8,"close":1092,"volume":23163},{"date":"2026-02-10","open":1105,"high":1109,"low":1084.2,"close":1089.9,"volume":16609},{"date":"2026-02-11","open":1111.6,"high":1111.6,"low":1053.5,"close":1068,"volume":24161},{"date":"2026-02-12","open":1068,"high":1122,"low":1051,"close":1093.1,"volume":18870},{"date":"2026-02-16","open":1114,"high":1114,"low":1078,"close":1090.9,"volume":12820},{"date":"2026-02-17","open":1075,"high":1111,"low":1042,"close":1075,"volume":21185},{"date":"2026-02-22","open":1062,"high":1072,"low":1045,"close":1048.1,"volume":10535},{"date":"2026-02-23","open":1030,"high":1064.9,"low":1030,"close":1050.9,"volume":32821},{"date":"2026-02-24","open":1040,"high":1085,"low":1030,"close":1069.5,"volume":9293},{"date":"2026-02-25","open":1056.1,"high":1090,"low":1049,"close":1068.9,"volume":6110},{"date":"2026-02-26","open":1058,"high":1065.9,"low":1050,"close":1059.9,"volume":7575},{"date":"2026-03-01","open":1050,"high":1066.7,"low":1040.2,"close":1060,"volume":20773},{"date":"2026-03-03","open":1060,"high":1081.2,"low":1040,"close":1072,"volume":9393},{"date":"2026-03-09","open":1093.4,"high":1137.5,"low":1093.4,"close":1137.5,"volume":340},{"date":"2026-03-10","open":1137.5,"high":1157,"low":1087.8,"close":1115,"volume":30893},{"date":"2026-03-11","open":1095,"high":1134,"low":1072,"close":1079.9,"volume":14972},{"date":"2026-03-12","open":1065,"high":1094,"low":1059,"close":1068.3,"volume":17629},{"date":"2026-03-15","open":1086,"high":1088,"low":1050,"close":1088,"volume":15277},{"date":"2026-03-16","open":1070.1,"high":1116.9,"low":1069.1,"close":1109,"volume":19671},{"date":"2026-03-17","open":1124,"high":1124,"low":1088.9,"close":1109,"volume":12844},{"date":"2026-03-19","open":1086.9,"high":1184.9,"low":1086.9,"close":1166,"volume":41592},{"date":"2026-03-22","open":1142.7,"high":1190,"low":1142.7,"close":1180,"volume":21737},{"date":"2026-03-23","open":1156.4,"high":1181,"low":1141.5,"close":1154.8,"volume":12824},{"date":"2026-03-24","open":1153,"high":1186,"low":1141.1,"close":1176.1,"volume":38750},{"date":"2026-03-25","open":1199.6,"high":1199.6,"low":1153,"close":1178.9,"volume":12388},{"date":"2026-03-26","open":1202.4,"high":1202.4,"low":1160.5,"close":1174,"volume":11732},{"date":"2026-03-29","open":1150.6,"high":1209,"low":1116,"close":1130,"volume":18694},{"date":"2026-03-30","open":1115,"high":1149,"low":1097,"close":1099,"volume":22799},{"date":"2026-03-31","open":1080.4,"high":1208.9,"low":1074.2,"close":1140,"volume":20240},{"date":"2026-04-01","open":1117.2,"high":1130,"low":1070,"close":1120,"volume":28646},{"date":"2026-04-02","open":1100,"high":1125,"low":1060,"close":1095.4,"volume":20376},{"date":"2026-04-05","open":1073.5,"high":1073.5,"low":1011.6,"close":1011.6,"volume":18171},{"date":"2026-04-06","open":1010,"high":1074.9,"low":1010,"close":1067.7,"volume":9847},{"date":"2026-04-07","open":1050.2,"high":1065.9,"low":1034.4,"close":1046,"volume":12216},{"date":"2026-04-08","open":1033.5,"high":1074.8,"low":1033.5,"close":1060,"volume":12134},{"date":"2026-04-09","open":1041.2,"high":1080,"low":1039,"close":1063,"volume":18274},{"date":"2026-04-10","open":1059,"high":1084.1,"low":1050,"close":1079.5,"volume":9455},{"date":"2026-04-13","open":1061.5,"high":1079.7,"low":1050.1,"close":1060,"volume":7282},{"date":"2026-04-15","open":1040.5,"high":1079,"low":1040.5,"close":1067.9,"volume":7796},{"date":"2026-04-16","open":1050.7,"high":1069.8,"low":1048,"close":1049.2,"volume":8944},{"date":"2026-04-17","open":1036,"high":1093.9,"low":1026,"close":1042.1,"volume":24182},{"date":"2026-04-20","open":1094.2,"high":1094.2,"low":1045.1,"close":1059.9,"volume":12789},{"date":"2026-04-21","open":1041,"high":1074.9,"low":1041,"close":1056.1,"volume":10913},{"date":"2026-04-22","open":1050,"high":1065,"low":1046,"close":1052,"volume":21630},{"date":"2026-04-23","open":1046,"high":1067,"low":1046,"close":1057,"volume":5900},{"date":"2026-04-24","open":1046,"high":1054.4,"low":1026,"close":1047,"volume":7339},{"date":"2026-04-27","open":1047,"high":1148,"low":1031,"close":1118.8,"volume":62674},{"date":"2026-04-28","open":1118.8,"high":1173.4,"low":1115.1,"close":1143,"volume":67094},{"date":"2026-04-29","open":1143,"high":1153,"low":1087,"close":1100,"volume":23695},{"date":"2026-04-30","open":1094,"high":1125,"low":1075,"close":1100,"volume":38831},{"date":"2026-05-04","open":1090,"high":1094.9,"low":1037,"close":1039.9,"volume":22313},{"date":"2026-05-05","open":1021.1,"high":1098,"low":1021.1,"close":1069,"volume":11634},{"date":"2026-05-06","open":1059,"high":1065,"low":1040,"close":1050,"volume":9369},{"date":"2026-05-07","open":1031.1,"high":1060,"low":1031.1,"close":1040,"volume":9061},{"date":"2026-05-08","open":1092,"high":1092,"low":1021,"close":1038.1,"volume":7337},{"date":"2026-05-11","open":1068,"high":1101.2,"low":1046.4,"close":1058.9,"volume":7309},{"date":"2026-05-12","open":1061,"high":1065,"low":1036,"close":1042,"volume":12551},{"date":"2026-05-13","open":1042,"high":1049.9,"low":1025,"close":1044,"volume":8895},{"date":"2026-05-14","open":1035,"high":1040,"low":1022,"close":1036,"volume":6609},{"date":"2026-05-15","open":990.3,"high":1048,"low":990.3,"close":1024.1,"volume":5773},{"date":"2026-05-18","open":1024,"high":1040.5,"low":1000,"close":1031,"volume":4522},{"date":"2026-05-19","open":1025,"high":1147,"low":1025,"close":1052.8,"volume":13703},{"date":"2026-05-20","open":1035,"high":1084.3,"low":1035,"close":1084,"volume":27284},{"date":"2026-05-21","open":1037.9,"high":1164,"low":1037.9,"close":1095,"volume":28761},{"date":"2026-05-22","open":1049,"high":1110,"low":1049,"close":1110,"volume":33525},{"date":"2026-05-25","open":1061.1,"high":1129.9,"low":1061.1,"close":1109.9,"volume":16102},{"date":"2026-05-26","open":1081,"high":1099.9,"low":1065,"close":1075,"volume":12950},{"date":"2026-05-27","open":1062,"high":1097,"low":1062,"close":1086,"volume":7912},{"date":"2026-06-01","open":1070,"high":1086,"low":1056,"close":1068.9,"volume":5267},{"date":"2026-06-02","open":1053,"high":1075,"low":1050.1,"close":1069.8,"volume":7383},{"date":"2026-06-03","open":1055,"high":1179,"low":1055,"close":1099.8,"volume":31827},{"date":"2026-06-04","open":1081.1,"high":1099.9,"low":1070,"close":1070,"volume":3981},{"date":"2026-06-05","open":1060,"high":1099.9,"low":1060,"close":1065,"volume":8262},{"date":"2026-06-08","open":1050.1,"high":1075,"low":1045,"close":1052,"volume":8597},{"date":"2026-06-09","open":1030.1,"high":1080,"low":1030.1,"close":1056,"volume":12174},{"date":"2026-06-10","open":1040.1,"high":1064,"low":1040.1,"close":1062.4,"volume":3699},{"date":"2026-06-11","open":1050,"high":1080,"low":1050,"close":1067,"volume":11820},{"date":"2026-06-12","open":1055.1,"high":1225.7,"low":1050.4,"close":1209,"volume":47207},{"date":"2026-06-15","open":1148.6,"high":1148.6,"low":1080,"close":1113,"volume":26401},{"date":"2026-06-16","open":1080,"high":1210,"low":1067,"close":1113.8,"volume":38763},{"date":"2026-06-17","open":1069.4,"high":1113,"low":1069.4,"close":1099.9,"volume":5670},{"date":"2026-06-18","open":1070,"high":1098,"low":1070,"close":1077,"volume":7446},{"date":"2026-06-19","open":1061.7,"high":1093.5,"low":1059,"close":1069.9,"volume":7362},{"date":"2026-06-22","open":1023,"high":1071,"low":1023,"close":1054.3,"volume":7297},{"date":"2026-06-23","open":1042.1,"high":1068,"low":1042.1,"close":1049,"volume":7128},{"date":"2026-06-24","open":1037,"high":1060,"low":1030,"close":1054,"volume":8782},{"date":"2026-06-25","open":1036,"high":1055,"low":1036,"close":1040,"volume":2034},{"date":"2026-06-26","open":1054,"high":1054,"low":1040,"close":1048,"volume":3317},{"date":"2026-06-29","open":1021.1,"high":1050,"low":1012.1,"close":1023,"volume":7234},{"date":"2026-06-30","open":972,"high":1061,"low":972,"close":1027.9,"volume":3045},{"date":"2026-07-01","open":1015,"high":1042.9,"low":1015,"close":1038.8,"volume":4025},{"date":"2026-07-02","open":1030,"high":1050,"low":1026,"close":1048.9,"volume":1900},{"date":"2026-07-03","open":1023,"high":1049,"low":1023,"close":1040,"volume":3077},{"date":"2026-07-06","open":1018.1,"high":1059.9,"low":1018.1,"close":1029,"volume":3402},{"date":"2026-07-07","open":1021.1,"high":1055,"low":1021.1,"close":1044.8,"volume":6744},{"date":"2026-07-08","open":1028.1,"high":1057.8,"low":1028.1,"close":1043.9,"volume":6327},{"date":"2026-07-09","open":1021.1,"high":1031.5,"low":1021,"close":1025.1,"volume":4343},{"date":"2026-07-10","open":1015.3,"high":1047,"low":1015.3,"close":1039,"volume":4683},{"date":"2026-07-13","open":1049,"high":1049,"low":1013,"close":1027,"volume":10975},{"date":"2026-07-14","open":1027,"high":1040,"low":1000,"close":1020,"volume":11619},{"date":"2026-07-15","open":1010.1,"high":1124.5,"low":1010.1,"close":1053,"volume":21518},{"date":"2026-07-16","open":1000.4,"high":1061.3,"low":1000.4,"close":1038.9,"volume":4462},{"date":"2026-07-17","open":1059.8,"high":1059.8,"low":1032.5,"close":1058,"volume":6687},{"date":"2026-07-20","open":1110,"high":1110,"low":1051,"close":1088,"volume":34396},{"date":"2026-07-21","open":1055.5,"high":1098.9,"low":1055.5,"close":1077,"volume":6926},{"date":"2026-07-22","open":1030,"high":1089,"low":1030,"close":1078,"volume":16288},{"date":"2026-07-23","open":1024.1,"high":1097,"low":1024.1,"close":1085,"volume":10852},{"date":"2026-07-24","open":1130,"high":1130,"low":1054.1,"close":1088,"volume":14563},{"date":"2026-07-27","open":1033.6,"high":1112,"low":1033.6,"close":1074,"volume":6239},{"date":"2026-07-28","open":1050,"high":1079.7,"low":1045,"close":1068,"volume":5015},{"date":"2026-07-29","open":1121,"high":1121,"low":1054.9,"close":1071.9,"volume":4213},{"date":"2026-07-30","open":1059,"high":1074.8,"low":1053,"close":1063,"volume":15731},{"date":"2026-07-31","open":1083,"high":1083,"low":1052,"close":1072,"volume":11399},{"date":"2026-08-03","open":1051,"high":1121,"low":1051,"close":1100.3,"volume":70991},{"date":"2026-08-04","open":1120,"high":1120,"low":1086.4,"close":1090.7,"volume":13157},{"date":"2026-08-05","open":1090,"high":1118,"low":1037.9,"close":1072,"volume":48666},{"date":"2026-08-06","open":1050,"high":1066,"low":1035,"close":1047.8,"volume":24575},{"date":"2026-08-07","open":1030,"high":1063.9,"low":1030,"close":1049,"volume":9453},{"date":"2026-08-10","open":1101,"high":1101,"low":1021.2,"close":1059,"volume":6720},{"date":"2026-08-11","open":1090,"high":1090,"low":1030,"close":1050.9,"volume":7748},{"date":"2026-08-12","open":1031.2,"high":1052,"low":1031.2,"close":1050,"volume":4984},{"date":"2026-08-13","open":1034,"high":1050,"low":1034,"close":1049,"volume":8894},{"date":"2026-08-14","open":1030,"high":1045,"low":1030,"close":1041,"volume":2140},{"date":"2026-08-17","open":1032.1,"high":1055,"low":1030,"close":1048.9,"volume":20507},{"date":"2026-08-18","open":1032.1,"high":1047,"low":1025,"close":1046.1,"volume":19529},{"date":"2026-08-19","open":1030,"high":1040,"low":1000,"close":1014,"volume":9113},{"date":"2026-08-20","open":1000,"high":1019,"low":960,"close":979.5,"volume":21674},{"date":"2026-08-21","open":980,"high":980,"low":950,"close":970,"volume":12904},{"date":"2026-08-24","open":921.5,"high":1014,"low":921.5,"close":979.6,"volume":8042},{"date":"2026-08-25","open":950.3,"high":999.9,"low":950.3,"close":999.9,"volume":6338},{"date":"2026-08-26","open":972,"high":998,"low":950.1,"close":969.5,"volume":2545},{"date":"2026-08-27","open":947,"high":986,"low":947,"close":984,"volume":1436},{"date":"2026-08-31","open":961,"high":979,"low":960,"close":978.9,"volume":2639},{"date":"2026-09-01","open":957.8,"high":977,"low":950,"close":950,"volume":3453},{"date":"2026-09-02","open":940,"high":968,"low":940,"close":957.9,"volume":4052},{"date":"2026-09-03","open":911,"high":977.7,"low":911,"close":977,"volume":9490},{"date":"2026-09-07","open":970,"high":973,"low":948,"close":962,"volume":7604},{"date":"2026-09-09","open":943,"high":964.9,"low":918,"close":940,"volume":5828},{"date":"2026-09-10","open":915,"high":935,"low":912,"close":931,"volume":9339},{"date":"2026-09-11","open":913,"high":950,"low":913,"close":938,"volume":7434},{"date":"2026-09-14","open":920,"high":945,"low":911,"close":940,"volume":4077},{"date":"2026-09-15","open":986,"high":986,"low":911,"close":975,"volume":7800},{"date":"2026-09-16","open":950,"high":980,"low":950,"close":971,"volume":4216},{"date":"2026-09-17","open":942,"high":1000,"low":942,"close":994.4,"volume":8250},{"date":"2026-09-18","open":970.1,"high":1004,"low":950,"close":1002,"volume":4996},{"date":"2026-09-22","open":972,"high":1000,"low":972,"close":996,"volume":6627},{"date":"2026-09-23","open":975.2,"high":990,"low":932.5,"close":965,"volume":12477},{"date":"2026-09-24","open":965,"high":979,"low":940,"close":960,"volume":12446},{"date":"2026-09-28","open":940,"high":964,"low":920,"close":943,"volume":5748},{"date":"2026-09-29","open":940,"high":943,"low":924,"close":926,"volume":2818},{"date":"2026-09-30","open":918,"high":939.9,"low":918,"close":935,"volume":10725},{"date":"2026-10-01","open":939,"high":939,"low":912,"close":928,"volume":12542},{"date":"2026-10-02","open":913.1,"high":934,"low":909,"close":923.8,"volume":7706},{"date":"2026-10-05","open":901.2,"high":947.7,"low":900,"close":915.9,"volume":2536},{"date":"2026-10-06","open":901,"high":918.9,"low":901,"close":903.4,"volume":2401},{"date":"2026-10-07","open":895.1,"high":919,"low":895.1,"close":919,"volume":3811},{"date":"2026-10-08","open":873.1,"high":940,"low":873.1,"close":918,"volume":4563},{"date":"2026-10-09","open":901,"high":925,"low":901,"close":919.5,"volume":3253},{"date":"2026-10-12","open":903,"high":919,"low":900.1,"close":916.8,"volume":3742},{"date":"2026-10-13","open":880,"high":926.9,"low":880,"close":909.5,"volume":7257},{"date":"2026-10-14","open":890,"high":915,"low":890,"close":913.9,"volume":1825},{"date":"2026-10-15","open":888,"high":920,"low":888,"close":914.3,"volume":5543},{"date":"2026-10-16","open":896,"high":913,"low":895,"close":913,"volume":1534}]}