{"symbol":"NABBC","name":"Narayani 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/NABBC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":725.1,"high":738.9,"low":708,"close":713.3,"volume":23533},{"date":"2025-09-07","open":726,"high":726,"low":690.1,"close":690.12,"volume":16953},{"date":"2025-09-08","open":690.1,"high":702,"low":672.4,"close":689.46,"volume":21135},{"date":"2025-09-18","open":675.7,"high":675.7,"low":675.7,"close":675.7,"volume":85},{"date":"2025-09-21","open":674,"high":743.1,"low":672.1,"close":738.86,"volume":35484},{"date":"2025-09-23","open":724.1,"high":812.7,"low":724,"close":812.7,"volume":79334},{"date":"2025-09-24","open":796.5,"high":847,"low":796.5,"close":820,"volume":47682},{"date":"2025-09-25","open":805,"high":805,"low":761,"close":772,"volume":28158},{"date":"2025-09-28","open":756.6,"high":785.2,"low":756.6,"close":784,"volume":14486},{"date":"2025-10-07","open":768.4,"high":799,"low":725,"close":753,"volume":58839},{"date":"2025-10-08","open":738,"high":783,"low":726,"close":754,"volume":40429},{"date":"2025-10-09","open":739,"high":810,"low":725,"close":735,"volume":82309},{"date":"2025-10-12","open":720.3,"high":792.5,"low":688,"close":724,"volume":81675},{"date":"2025-10-13","open":709.6,"high":790,"low":700.1,"close":730.1,"volume":92723},{"date":"2025-10-14","open":715.5,"high":785,"low":715,"close":734,"volume":19896},{"date":"2025-10-15","open":719.4,"high":777,"low":705.3,"close":707,"volume":53390},{"date":"2025-10-16","open":692.9,"high":775,"low":692.9,"close":720,"volume":119254},{"date":"2025-10-19","open":705.6,"high":769,"low":666,"close":735,"volume":43980},{"date":"2025-10-26","open":720.3,"high":779,"low":662,"close":730,"volume":94455},{"date":"2025-10-28","open":740,"high":749,"low":724,"close":749,"volume":14924},{"date":"2025-10-29","open":734.1,"high":757,"low":725.2,"close":740,"volume":21953},{"date":"2025-10-30","open":740,"high":760,"low":735.1,"close":755,"volume":14895},{"date":"2025-11-02","open":739.9,"high":825,"low":739.9,"close":816,"volume":53163},{"date":"2025-11-03","open":799.7,"high":894,"low":765,"close":805,"volume":51441},{"date":"2025-11-04","open":788.9,"high":822,"low":788.9,"close":793,"volume":9837},{"date":"2025-11-05","open":777.2,"high":807,"low":776,"close":781,"volume":7145},{"date":"2025-11-06","open":765.4,"high":844.5,"low":765.4,"close":801,"volume":51395},{"date":"2025-11-09","open":791,"high":798.8,"low":785.1,"close":785.1,"volume":24904},{"date":"2025-11-10","open":775,"high":800,"low":760,"close":785,"volume":9601},{"date":"2025-11-11","open":769.3,"high":810,"low":769.3,"close":794,"volume":27189},{"date":"2025-11-12","open":809,"high":809,"low":779,"close":785,"volume":16171},{"date":"2025-11-13","open":798.9,"high":798.9,"low":775.7,"close":790,"volume":40460},{"date":"2025-11-16","open":790,"high":795,"low":775,"close":775,"volume":5260},{"date":"2025-11-17","open":760,"high":838.1,"low":760,"close":795.6,"volume":23482},{"date":"2025-11-18","open":810,"high":846,"low":810,"close":840,"volume":30555},{"date":"2025-11-19","open":854,"high":854,"low":818,"close":836.8,"volume":43674},{"date":"2025-11-20","open":820.1,"high":853,"low":820.1,"close":851.9,"volume":63130},{"date":"2025-11-23","open":834.9,"high":860.9,"low":818.3,"close":859,"volume":22866},{"date":"2025-11-24","open":847,"high":883.3,"low":846.1,"close":883.3,"volume":36976},{"date":"2025-11-25","open":883.3,"high":906.9,"low":865.8,"close":901.6,"volume":47353},{"date":"2025-11-26","open":883.6,"high":918,"low":883.6,"close":911,"volume":18089},{"date":"2025-11-27","open":892.8,"high":957,"low":892.8,"close":945,"volume":42295},{"date":"2025-11-30","open":926.1,"high":979,"low":890,"close":965.9,"volume":43130},{"date":"2025-12-01","open":946.6,"high":1030.2,"low":940,"close":1030.2,"volume":111752},{"date":"2025-12-02","open":1009.6,"high":1130,"low":977,"close":1089,"volume":84482},{"date":"2025-12-03","open":1070,"high":1100,"low":1058,"close":1075,"volume":37283},{"date":"2025-12-07","open":1053.5,"high":1058,"low":1000,"close":1019,"volume":10703},{"date":"2025-12-08","open":998.7,"high":1100,"low":998.7,"close":1038,"volume":55446},{"date":"2025-12-09","open":1020,"high":1058,"low":1018,"close":1021,"volume":45044},{"date":"2025-12-10","open":1000.6,"high":1059,"low":1000.6,"close":1031.9,"volume":18003},{"date":"2025-12-11","open":1011.3,"high":1058,"low":1011.3,"close":1025,"volume":16572},{"date":"2025-12-14","open":1004.5,"high":1060,"low":1004.5,"close":1035,"volume":40264},{"date":"2025-12-15","open":1014.3,"high":1043.8,"low":1003.3,"close":1018.1,"volume":51580},{"date":"2025-12-16","open":1010.3,"high":1119.8,"low":1010.3,"close":1119.8,"volume":35937},{"date":"2025-12-17","open":1097.5,"high":1225,"low":1033.5,"close":1218,"volume":66327},{"date":"2025-12-18","open":1193.7,"high":1275,"low":1190.1,"close":1244,"volume":34680},{"date":"2025-12-21","open":1219.2,"high":1219.2,"low":1124.8,"close":1150.1,"volume":14786},{"date":"2025-12-22","open":1127.1,"high":1230,"low":1127.1,"close":1173.2,"volume":27819},{"date":"2025-12-23","open":1149.8,"high":1218,"low":1149.8,"close":1161,"volume":12975},{"date":"2025-12-24","open":1137.8,"high":1183,"low":1137,"close":1145,"volume":32078},{"date":"2025-12-28","open":1123,"high":1193.4,"low":1123,"close":1152,"volume":11461},{"date":"2025-12-29","open":1175,"high":1186.9,"low":1137.2,"close":1137.2,"volume":31999},{"date":"2025-12-31","open":1138,"high":1182,"low":1130,"close":1152,"volume":24802},{"date":"2026-01-01","open":1175,"high":1182,"low":1128.5,"close":1180,"volume":38117},{"date":"2026-01-04","open":1156.4,"high":1191,"low":1156.4,"close":1160.1,"volume":49489},{"date":"2026-01-05","open":1136.9,"high":1269.9,"low":1136.9,"close":1259,"volume":24999},{"date":"2026-01-06","open":1233.9,"high":1350,"low":1233.9,"close":1315,"volume":27822},{"date":"2026-01-07","open":1288.7,"high":1395,"low":1255.2,"close":1395,"volume":50251},{"date":"2026-01-08","open":1367.1,"high":1419,"low":1339.8,"close":1402,"volume":31451},{"date":"2026-01-12","open":1374,"high":1470,"low":1352,"close":1404.4,"volume":63663},{"date":"2026-01-13","open":1376.4,"high":1403,"low":1340,"close":1342,"volume":30989},{"date":"2026-01-14","open":1315.2,"high":1395,"low":1290,"close":1346.4,"volume":85970},{"date":"2026-01-18","open":1319.5,"high":1468,"low":1319.5,"close":1412.7,"volume":49300},{"date":"2026-01-20","open":1384.5,"high":1519.8,"low":1384,"close":1409,"volume":49182},{"date":"2026-01-21","open":1380.9,"high":1544.2,"low":1380.9,"close":1538,"volume":75544},{"date":"2026-01-22","open":1507.3,"high":1528,"low":1393,"close":1528,"volume":63480},{"date":"2026-01-25","open":1497.5,"high":1628,"low":1467.6,"close":1620,"volume":65085},{"date":"2026-01-26","open":1587.6,"high":1700,"low":1494.4,"close":1700,"volume":103412},{"date":"2026-01-27","open":1666,"high":1765,"low":1530,"close":1760,"volume":49878},{"date":"2026-01-28","open":1724.8,"high":1724.8,"low":1625,"close":1679,"volume":45495},{"date":"2026-01-29","open":1645.5,"high":1725,"low":1519,"close":1580,"volume":94079},{"date":"2026-02-01","open":1548.4,"high":1669,"low":1519.1,"close":1604,"volume":50240},{"date":"2026-02-02","open":1572,"high":1734,"low":1550,"close":1699,"volume":57110},{"date":"2026-02-03","open":1665.1,"high":1834,"low":1568,"close":1769,"volume":128700},{"date":"2026-02-04","open":1804.3,"high":1804.3,"low":1632.7,"close":1713.6,"volume":52532},{"date":"2026-02-05","open":1679.4,"high":1800,"low":1613.1,"close":1789.9,"volume":63044},{"date":"2026-02-08","open":1754.2,"high":1754.2,"low":1611,"close":1689,"volume":34743},{"date":"2026-02-09","open":1655.3,"high":1835,"low":1622.2,"close":1676,"volume":126035},{"date":"2026-02-10","open":1642.5,"high":1708.6,"low":1640,"close":1655,"volume":21688},{"date":"2026-02-11","open":1621.9,"high":1704,"low":1551,"close":1579,"volume":33355},{"date":"2026-02-12","open":1547.5,"high":1695,"low":1547.5,"close":1600,"volume":130568},{"date":"2026-02-16","open":1568,"high":1580,"low":1505,"close":1520,"volume":10752},{"date":"2026-02-17","open":1489.6,"high":1547.7,"low":1368,"close":1418,"volume":43532},{"date":"2026-02-22","open":1389.7,"high":1413.9,"low":1282,"close":1320,"volume":30096},{"date":"2026-02-23","open":1293.6,"high":1360,"low":1270.4,"close":1360,"volume":85434},{"date":"2026-02-24","open":1332.8,"high":1477,"low":1332.8,"close":1430,"volume":9232},{"date":"2026-02-25","open":1450.4,"high":1477,"low":1420,"close":1420,"volume":42625},{"date":"2026-02-26","open":1405,"high":1457,"low":1364,"close":1422.9,"volume":44611},{"date":"2026-03-01","open":1394.5,"high":1419,"low":1368.1,"close":1399,"volume":4961},{"date":"2026-03-03","open":1372.7,"high":1440,"low":1372.7,"close":1425.9,"volume":12739},{"date":"2026-03-09","open":1454,"high":1523.7,"low":1454,"close":1522,"volume":21024},{"date":"2026-03-10","open":1522,"high":1522,"low":1414,"close":1467,"volume":12967},{"date":"2026-03-11","open":1438,"high":1587.1,"low":1356,"close":1539.9,"volume":90584},{"date":"2026-03-12","open":1509.2,"high":1581,"low":1449.7,"close":1575,"volume":75495},{"date":"2026-03-15","open":1606.5,"high":1606.5,"low":1490,"close":1530,"volume":70744},{"date":"2026-03-16","open":1499.4,"high":1559,"low":1466,"close":1466,"volume":19182},{"date":"2026-03-17","open":1436.7,"high":1527,"low":1436.7,"close":1466,"volume":76164},{"date":"2026-03-19","open":1436.7,"high":1580,"low":1385,"close":1500,"volume":77696},{"date":"2026-03-22","open":1500,"high":1588,"low":1450,"close":1478,"volume":27219},{"date":"2026-03-23","open":1448.5,"high":1575,"low":1375,"close":1550,"volume":75680},{"date":"2026-03-24","open":1519,"high":1519,"low":1431,"close":1491,"volume":55993},{"date":"2026-03-25","open":1489,"high":1599.3,"low":1431,"close":1460,"volume":38792},{"date":"2026-03-26","open":1430.8,"high":1520,"low":1348,"close":1468,"volume":79042},{"date":"2026-03-29","open":1438.7,"high":1466,"low":1412.1,"close":1439,"volume":23354},{"date":"2026-03-30","open":1410.3,"high":1439,"low":1383,"close":1390,"volume":5041},{"date":"2026-03-31","open":1362.2,"high":1447,"low":1310,"close":1400,"volume":74917},{"date":"2026-04-01","open":1428,"high":1428,"low":1320,"close":1346.4,"volume":15898},{"date":"2026-04-02","open":1319.5,"high":1340,"low":1290,"close":1315,"volume":14255},{"date":"2026-04-05","open":1288.7,"high":1313,"low":1183.5,"close":1183.5,"volume":33481},{"date":"2026-04-06","open":1159.9,"high":1238,"low":1078,"close":1169,"volume":22591},{"date":"2026-04-07","open":1192,"high":1232,"low":1174.1,"close":1200,"volume":9264},{"date":"2026-04-08","open":1220,"high":1222,"low":1176,"close":1207,"volume":6065},{"date":"2026-04-09","open":1182.9,"high":1209.9,"low":1180,"close":1209.9,"volume":14136},{"date":"2026-04-10","open":1190.5,"high":1234,"low":1178,"close":1199.6,"volume":37853},{"date":"2026-04-13","open":1220,"high":1220,"low":1172.1,"close":1173,"volume":7229},{"date":"2026-04-15","open":1196,"high":1248,"low":1156.1,"close":1237.9,"volume":19389},{"date":"2026-04-16","open":1216,"high":1220,"low":1195,"close":1217,"volume":21373},{"date":"2026-04-17","open":1238,"high":1238,"low":1174,"close":1176,"volume":15567},{"date":"2026-04-20","open":1200,"high":1200,"low":1156.1,"close":1197,"volume":5827},{"date":"2026-04-21","open":1160,"high":1245,"low":1150,"close":1221,"volume":15431},{"date":"2026-04-22","open":1184,"high":1229.9,"low":1175,"close":1200,"volume":9964},{"date":"2026-04-23","open":1164,"high":1335,"low":1164,"close":1260,"volume":55145},{"date":"2026-04-24","open":1222,"high":1293,"low":1200,"close":1236,"volume":18199},{"date":"2026-04-27","open":1198,"high":1249,"low":1198,"close":1211,"volume":12715},{"date":"2026-04-28","open":1174,"high":1260,"low":1174,"close":1209,"volume":11060},{"date":"2026-04-29","open":1172,"high":1208,"low":1156,"close":1169.9,"volume":9650},{"date":"2026-04-30","open":1155,"high":1195,"low":1105,"close":1192,"volume":8661},{"date":"2026-05-04","open":1157,"high":1184,"low":1070,"close":1094,"volume":9424},{"date":"2026-05-05","open":1063,"high":1126,"low":1000,"close":1100,"volume":26248},{"date":"2026-05-06","open":1067,"high":1096,"low":1005,"close":1020,"volume":7039},{"date":"2026-05-07","open":1008.2,"high":1139,"low":1008.2,"close":1049,"volume":3528},{"date":"2026-05-08","open":1019.1,"high":1060,"low":1009,"close":1059,"volume":9054},{"date":"2026-05-11","open":1059,"high":1080,"low":1008.8,"close":1054,"volume":10853},{"date":"2026-05-12","open":1060,"high":1079,"low":1015.1,"close":1018,"volume":5556},{"date":"2026-05-13","open":1043,"high":1043,"low":980,"close":999,"volume":8206},{"date":"2026-05-14","open":1009.8,"high":1010,"low":890,"close":940,"volume":17753},{"date":"2026-05-15","open":935,"high":982,"low":930.2,"close":949,"volume":8033},{"date":"2026-05-18","open":936,"high":958,"low":936,"close":958,"volume":2287},{"date":"2026-05-19","open":935.1,"high":962,"low":934,"close":959.9,"volume":5487},{"date":"2026-05-20","open":988,"high":988,"low":952,"close":967,"volume":7541},{"date":"2026-05-21","open":967,"high":970,"low":945,"close":959.9,"volume":2033},{"date":"2026-05-22","open":960,"high":970,"low":930,"close":950,"volume":5947},{"date":"2026-05-25","open":930,"high":968,"low":930,"close":950,"volume":6692},{"date":"2026-05-26","open":948,"high":948,"low":926,"close":941.9,"volume":3407},{"date":"2026-05-27","open":960,"high":1018,"low":917,"close":960,"volume":4892},{"date":"2026-06-01","open":935,"high":958,"low":921,"close":921,"volume":3963},{"date":"2026-06-02","open":920,"high":936.6,"low":920,"close":925,"volume":2443},{"date":"2026-06-03","open":919,"high":924,"low":890,"close":914.9,"volume":10137},{"date":"2026-06-04","open":892,"high":919.9,"low":892,"close":919,"volume":4693},{"date":"2026-06-05","open":905,"high":917,"low":905,"close":916.9,"volume":1314},{"date":"2026-06-08","open":914,"high":914,"low":870,"close":888.7,"volume":5108},{"date":"2026-06-09","open":876,"high":876,"low":839.1,"close":866,"volume":9672},{"date":"2026-06-10","open":874,"high":874,"low":852,"close":860,"volume":4611},{"date":"2026-06-11","open":843,"high":925,"low":843,"close":895,"volume":7920},{"date":"2026-06-12","open":916,"high":916,"low":885,"close":885,"volume":13829},{"date":"2026-06-15","open":909.9,"high":917.9,"low":866,"close":880,"volume":8100},{"date":"2026-06-16","open":836,"high":860,"low":764.4,"close":855,"volume":38661},{"date":"2026-06-17","open":831,"high":874,"low":831,"close":852,"volume":5094},{"date":"2026-06-18","open":852.7,"high":862.5,"low":820,"close":838,"volume":4795},{"date":"2026-06-19","open":822.5,"high":830,"low":796,"close":828,"volume":20184},{"date":"2026-06-22","open":825,"high":828,"low":805,"close":805,"volume":3770},{"date":"2026-06-23","open":790,"high":825,"low":790,"close":801,"volume":6525},{"date":"2026-06-24","open":813.9,"high":813.9,"low":761.6,"close":777,"volume":5857},{"date":"2026-06-25","open":790,"high":800.3,"low":768.3,"close":787,"volume":7358},{"date":"2026-06-26","open":787,"high":794,"low":771,"close":788,"volume":22160},{"date":"2026-06-29","open":799.9,"high":799.9,"low":778,"close":780.1,"volume":9295},{"date":"2026-06-30","open":780,"high":784.8,"low":760.3,"close":770,"volume":1550},{"date":"2026-07-01","open":789,"high":789,"low":772,"close":772,"volume":3342},{"date":"2026-07-02","open":777,"high":777,"low":749.1,"close":752,"volume":2959},{"date":"2026-07-03","open":760,"high":779.9,"low":750,"close":754,"volume":14853},{"date":"2026-07-06","open":740,"high":789.9,"low":740,"close":745,"volume":4552},{"date":"2026-07-07","open":750,"high":750,"low":735.1,"close":750,"volume":7985},{"date":"2026-07-08","open":736,"high":736,"low":710,"close":710,"volume":5619},{"date":"2026-07-09","open":693.1,"high":718,"low":693.1,"close":694.4,"volume":7341},{"date":"2026-07-10","open":712,"high":735.4,"low":700.2,"close":720,"volume":21002},{"date":"2026-07-13","open":720,"high":721,"low":705,"close":713.3,"volume":5620},{"date":"2026-07-14","open":720,"high":740,"low":701,"close":737.9,"volume":116099},{"date":"2026-07-15","open":740,"high":832,"low":740,"close":799.9,"volume":23899},{"date":"2026-07-16","open":821,"high":821,"low":777.1,"close":795,"volume":15387},{"date":"2026-07-17","open":814,"high":844,"low":806,"close":825,"volume":9854},{"date":"2026-07-20","open":800.2,"high":838.7,"low":800.2,"close":815,"volume":100977},{"date":"2026-07-21","open":811,"high":820,"low":776,"close":790,"volume":16399},{"date":"2026-07-22","open":750.5,"high":795,"low":750.5,"close":792,"volume":10657},{"date":"2026-07-23","open":798,"high":798,"low":770.2,"close":793,"volume":5634},{"date":"2026-07-24","open":793,"high":796,"low":777.2,"close":786,"volume":8899},{"date":"2026-07-27","open":800,"high":819,"low":776,"close":782,"volume":17891},{"date":"2026-07-28","open":782,"high":799.9,"low":772,"close":790,"volume":4612},{"date":"2026-07-29","open":776,"high":800,"low":776,"close":785.1,"volume":4249},{"date":"2026-07-30","open":776.5,"high":797.8,"low":776.5,"close":780.2,"volume":7802},{"date":"2026-07-31","open":790,"high":790,"low":775,"close":785.2,"volume":2623},{"date":"2026-08-03","open":799,"high":832,"low":795,"close":795.4,"volume":30482},{"date":"2026-08-04","open":783,"high":820,"low":783,"close":813.2,"volume":26511},{"date":"2026-08-05","open":813,"high":826,"low":810.4,"close":824.9,"volume":9349},{"date":"2026-08-06","open":829.9,"high":875,"low":829.9,"close":843,"volume":34024},{"date":"2026-08-07","open":840,"high":840,"low":825.4,"close":825.4,"volume":13163},{"date":"2026-08-10","open":825.2,"high":832,"low":812,"close":812.2,"volume":22306},{"date":"2026-08-11","open":806.2,"high":827.8,"low":804.2,"close":817,"volume":11928},{"date":"2026-08-12","open":832,"high":835,"low":810,"close":813.1,"volume":11627},{"date":"2026-08-13","open":802,"high":816,"low":802,"close":806.7,"volume":11357},{"date":"2026-08-14","open":802.5,"high":811,"low":800,"close":811,"volume":4769},{"date":"2026-08-17","open":820,"high":850,"low":804.3,"close":807.1,"volume":21725},{"date":"2026-08-18","open":815,"high":820,"low":801,"close":802.1,"volume":12833},{"date":"2026-08-19","open":805,"high":813.9,"low":802,"close":804.3,"volume":4919},{"date":"2026-08-20","open":802.1,"high":816.9,"low":802.1,"close":804.1,"volume":8932},{"date":"2026-08-21","open":805,"high":809,"low":786.9,"close":786.9,"volume":16510},{"date":"2026-08-24","open":799,"high":799,"low":763.3,"close":766.7,"volume":8639},{"date":"2026-08-25","open":785,"high":785,"low":760,"close":774,"volume":3535},{"date":"2026-08-26","open":760,"high":778,"low":758,"close":758.4,"volume":3880},{"date":"2026-08-27","open":758,"high":772,"low":732,"close":751.2,"volume":8720},{"date":"2026-08-31","open":741,"high":749.6,"low":733,"close":743.9,"volume":8953},{"date":"2026-09-01","open":740,"high":741.9,"low":710,"close":726.9,"volume":14172},{"date":"2026-09-02","open":700,"high":730,"low":700,"close":728.3,"volume":22081},{"date":"2026-09-03","open":728,"high":740,"low":720,"close":732,"volume":8368},{"date":"2026-09-07","open":715.1,"high":728,"low":710,"close":711.1,"volume":10527},{"date":"2026-09-09","open":712,"high":712,"low":689.5,"close":709.9,"volume":39511},{"date":"2026-09-10","open":690,"high":709.8,"low":676,"close":698,"volume":12174},{"date":"2026-09-11","open":705,"high":710.9,"low":680,"close":700,"volume":7722},{"date":"2026-09-14","open":715,"high":715,"low":673,"close":700,"volume":11523},{"date":"2026-09-15","open":735,"high":735,"low":687,"close":700.4,"volume":59785},{"date":"2026-09-16","open":703.3,"high":754.9,"low":700,"close":745,"volume":39738},{"date":"2026-09-17","open":720,"high":800,"low":720,"close":793,"volume":40405},{"date":"2026-09-18","open":755,"high":865,"low":755,"close":805,"volume":34064},{"date":"2026-09-22","open":765,"high":830,"low":740,"close":749,"volume":38083},{"date":"2026-09-23","open":745,"high":790,"low":727,"close":745,"volume":28653},{"date":"2026-09-24","open":707.8,"high":751.8,"low":707.8,"close":751.8,"volume":9518},{"date":"2026-09-28","open":740,"high":784,"low":725.1,"close":740.6,"volume":17366},{"date":"2026-09-29","open":703.6,"high":752,"low":703.6,"close":741,"volume":25795},{"date":"2026-09-30","open":741,"high":742,"low":715,"close":727.9,"volume":11548},{"date":"2026-10-01","open":711,"high":726,"low":702.1,"close":713,"volume":12345},{"date":"2026-10-02","open":702.2,"high":718,"low":702.2,"close":705,"volume":5542},{"date":"2026-10-05","open":700.1,"high":709.9,"low":690,"close":697.2,"volume":9860},{"date":"2026-10-06","open":685,"high":719.9,"low":685,"close":698.3,"volume":9082},{"date":"2026-10-07","open":700,"high":702.5,"low":690,"close":698,"volume":4869},{"date":"2026-10-08","open":687,"high":700,"low":680.1,"close":693.8,"volume":10584},{"date":"2026-10-09","open":693.8,"high":698.5,"low":685,"close":690,"volume":53839},{"date":"2026-10-12","open":690,"high":695,"low":680,"close":680,"volume":4868},{"date":"2026-10-13","open":697,"high":697,"low":673,"close":675,"volume":2775},{"date":"2026-10-14","open":695,"high":706.9,"low":680,"close":680.1,"volume":5081},{"date":"2026-10-15","open":681,"high":691.9,"low":681,"close":685,"volume":13408},{"date":"2026-10-16","open":700,"high":715,"low":678,"close":695.9,"volume":2726}]}