{"symbol":"NESDO","name":"NESDO Sambridha Laghubitta Bittiya Sanstha 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/NESDO","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1478,"high":1509.9,"low":1478,"close":1505.1,"volume":1001},{"date":"2025-09-07","open":1505,"high":1515,"low":1493,"close":1500,"volume":1590},{"date":"2025-09-08","open":1491.2,"high":1491.2,"low":1485,"close":1486.47,"volume":1014},{"date":"2025-09-18","open":1470,"high":1470,"low":1428,"close":1428.1,"volume":222},{"date":"2025-09-21","open":1430,"high":1570.9,"low":1415,"close":1500,"volume":1434},{"date":"2025-09-23","open":1501,"high":1560.6,"low":1501,"close":1540,"volume":637},{"date":"2025-09-24","open":1541,"high":1570,"low":1516,"close":1530,"volume":997},{"date":"2025-09-25","open":1501,"high":1567,"low":1501,"close":1567,"volume":201},{"date":"2025-09-28","open":1589,"high":1589,"low":1550,"close":1578.9,"volume":481},{"date":"2025-10-07","open":1555,"high":1560,"low":1496,"close":1525,"volume":884},{"date":"2025-10-08","open":1495,"high":1524.9,"low":1467.2,"close":1524.9,"volume":891},{"date":"2025-10-09","open":1525,"high":1586,"low":1500.2,"close":1568,"volume":2459},{"date":"2025-10-12","open":1536.7,"high":1567,"low":1485,"close":1567,"volume":1187},{"date":"2025-10-13","open":1536,"high":1536,"low":1500,"close":1530,"volume":1147},{"date":"2025-10-14","open":1499.4,"high":1530,"low":1472,"close":1527,"volume":447},{"date":"2025-10-15","open":1500,"high":1500,"low":1461,"close":1465,"volume":1512},{"date":"2025-10-16","open":1438.1,"high":1464.4,"low":1380.1,"close":1439,"volume":792},{"date":"2025-10-19","open":1430,"high":1483,"low":1429,"close":1483,"volume":143},{"date":"2025-10-26","open":1460,"high":1488,"low":1440,"close":1488,"volume":270},{"date":"2025-10-28","open":1487,"high":1514,"low":1485,"close":1513.5,"volume":919},{"date":"2025-10-29","open":1540,"high":1560,"low":1485,"close":1510,"volume":1751},{"date":"2025-10-30","open":1480,"high":1520,"low":1480,"close":1495.2,"volume":1423},{"date":"2025-11-02","open":1525,"high":1554,"low":1500,"close":1501.1,"volume":423},{"date":"2025-11-03","open":1501,"high":1520,"low":1486.2,"close":1510,"volume":556},{"date":"2025-11-04","open":1525,"high":1525,"low":1482,"close":1483,"volume":420},{"date":"2025-11-05","open":1489.8,"high":1499,"low":1477,"close":1498,"volume":1301},{"date":"2025-11-06","open":1510,"high":1519,"low":1480.2,"close":1482.6,"volume":1043},{"date":"2025-11-09","open":1470,"high":1486,"low":1462,"close":1486,"volume":939},{"date":"2025-11-10","open":1461.1,"high":1469,"low":1461.1,"close":1465,"volume":682},{"date":"2025-11-11","open":1494,"high":1494,"low":1470,"close":1479,"volume":666},{"date":"2025-11-12","open":1475,"high":1494.9,"low":1466.1,"close":1470.1,"volume":359},{"date":"2025-11-13","open":1462,"high":1500,"low":1462,"close":1500,"volume":409},{"date":"2025-11-16","open":1472,"high":1512,"low":1472,"close":1512,"volume":295},{"date":"2025-11-17","open":1512,"high":1513.4,"low":1490.1,"close":1513.4,"volume":927},{"date":"2025-11-18","open":1509,"high":1520,"low":1500,"close":1517.5,"volume":398},{"date":"2025-11-19","open":1545,"high":1545,"low":1490,"close":1514,"volume":1221},{"date":"2025-11-20","open":1484.1,"high":1513,"low":1484.1,"close":1513,"volume":360},{"date":"2025-11-23","open":1500.2,"high":1542.9,"low":1500.2,"close":1515.2,"volume":1150},{"date":"2025-11-24","open":1540,"high":1540,"low":1511,"close":1528,"volume":1022},{"date":"2025-11-25","open":1515,"high":1557,"low":1512,"close":1538.5,"volume":440},{"date":"2025-11-26","open":1516,"high":1535,"low":1516,"close":1517.4,"volume":893},{"date":"2025-11-27","open":1530,"high":1560.6,"low":1525,"close":1530,"volume":1979},{"date":"2025-11-30","open":1520,"high":1550,"low":1501,"close":1502,"volume":831},{"date":"2025-12-01","open":1505,"high":1525,"low":1500.1,"close":1513,"volume":738},{"date":"2025-12-02","open":1513,"high":1539,"low":1513,"close":1515.5,"volume":614},{"date":"2025-12-03","open":1515,"high":1539.9,"low":1515,"close":1516,"volume":1497},{"date":"2025-12-07","open":1500,"high":1530,"low":1500,"close":1501.1,"volume":1010},{"date":"2025-12-08","open":1481,"high":1530,"low":1481,"close":1510,"volume":1850},{"date":"2025-12-09","open":1502,"high":1525,"low":1502,"close":1525,"volume":301},{"date":"2025-12-10","open":1525,"high":1535,"low":1501.6,"close":1501.6,"volume":184},{"date":"2025-12-11","open":1500.2,"high":1525,"low":1500,"close":1525,"volume":695},{"date":"2025-12-14","open":1502,"high":1515,"low":1476,"close":1493.9,"volume":1565},{"date":"2025-12-15","open":1480,"high":1518.9,"low":1480,"close":1518.9,"volume":458},{"date":"2025-12-16","open":1501,"high":1539,"low":1501,"close":1515,"volume":538},{"date":"2025-12-17","open":1515,"high":1530,"low":1490,"close":1497,"volume":806},{"date":"2025-12-18","open":1526.9,"high":1526.9,"low":1480,"close":1480.1,"volume":1435},{"date":"2025-12-21","open":1481.8,"high":1500,"low":1451.1,"close":1500,"volume":997},{"date":"2025-12-22","open":1470,"high":1470,"low":1444.2,"close":1451,"volume":2073},{"date":"2025-12-23","open":1430,"high":1460,"low":1430,"close":1450,"volume":1005},{"date":"2025-12-24","open":1431.3,"high":1479,"low":1431.3,"close":1477,"volume":1040},{"date":"2025-12-28","open":1480,"high":1489,"low":1465,"close":1473.5,"volume":1085},{"date":"2025-12-29","open":1470.3,"high":1490,"low":1470,"close":1479,"volume":2830},{"date":"2025-12-31","open":1508,"high":1508,"low":1477,"close":1495,"volume":401},{"date":"2026-01-01","open":1524,"high":1524,"low":1470,"close":1491,"volume":633},{"date":"2026-01-04","open":1480,"high":1495,"low":1475,"close":1494.8,"volume":474},{"date":"2026-01-05","open":1480.1,"high":1499,"low":1480,"close":1499,"volume":951},{"date":"2026-01-06","open":1483,"high":1519,"low":1483,"close":1519,"volume":1132},{"date":"2026-01-07","open":1547,"high":1547,"low":1493.3,"close":1510,"volume":800},{"date":"2026-01-08","open":1490,"high":1500,"low":1481,"close":1499.9,"volume":737},{"date":"2026-01-12","open":1485,"high":1492,"low":1480.1,"close":1482,"volume":541},{"date":"2026-01-13","open":1482,"high":1504,"low":1476,"close":1500,"volume":3299},{"date":"2026-01-14","open":1481.3,"high":1507,"low":1481.3,"close":1507,"volume":1025},{"date":"2026-01-18","open":1520,"high":1537,"low":1505,"close":1534.8,"volume":4442},{"date":"2026-01-20","open":1558,"high":1558,"low":1530,"close":1557.9,"volume":8058},{"date":"2026-01-21","open":1585.5,"high":1585.5,"low":1526.8,"close":1565,"volume":872},{"date":"2026-01-22","open":1591,"high":1591,"low":1550,"close":1570,"volume":2672},{"date":"2026-01-25","open":1594,"high":1600,"low":1540.1,"close":1600,"volume":2757},{"date":"2026-01-26","open":1625,"high":1625,"low":1568,"close":1580,"volume":2053},{"date":"2026-01-27","open":1580,"high":1580,"low":1548,"close":1568,"volume":2685},{"date":"2026-01-28","open":1540,"high":1564,"low":1540,"close":1564,"volume":503},{"date":"2026-01-29","open":1535,"high":1550,"low":1520,"close":1539,"volume":2363},{"date":"2026-02-01","open":1509,"high":1536,"low":1500,"close":1505,"volume":2068},{"date":"2026-02-02","open":1501,"high":1525,"low":1475,"close":1525,"volume":1967},{"date":"2026-02-03","open":1548.9,"high":1549,"low":1494.5,"close":1516,"volume":645},{"date":"2026-02-04","open":1533,"high":1533,"low":1490,"close":1516,"volume":1061},{"date":"2026-02-05","open":1529.9,"high":1539,"low":1500,"close":1529.9,"volume":2112},{"date":"2026-02-08","open":1559,"high":1559,"low":1475,"close":1526.9,"volume":2236},{"date":"2026-02-09","open":1530,"high":1539,"low":1513,"close":1524,"volume":1742},{"date":"2026-02-10","open":1524,"high":1547.3,"low":1513,"close":1523,"volume":3744},{"date":"2026-02-11","open":1550,"high":1550,"low":1500.4,"close":1528,"volume":2698},{"date":"2026-02-12","open":1500,"high":1520,"low":1500,"close":1519,"volume":647},{"date":"2026-02-16","open":1519,"high":1535,"low":1505.3,"close":1528,"volume":754},{"date":"2026-02-17","open":1500,"high":1519,"low":1500,"close":1515,"volume":894},{"date":"2026-02-22","open":1505,"high":1529,"low":1495,"close":1500,"volume":1459},{"date":"2026-02-23","open":1500,"high":1505,"low":1490,"close":1500,"volume":1507},{"date":"2026-02-24","open":1485,"high":1515,"low":1485,"close":1514.5,"volume":710},{"date":"2026-02-25","open":1510,"high":1529,"low":1505,"close":1529,"volume":1977},{"date":"2026-02-26","open":1503,"high":1545.3,"low":1503,"close":1545.3,"volume":1733},{"date":"2026-03-01","open":1514.4,"high":1553.9,"low":1514.4,"close":1541,"volume":1407},{"date":"2026-03-03","open":1560,"high":1560,"low":1530,"close":1545,"volume":448},{"date":"2026-03-09","open":1575.9,"high":1607.4,"low":1575.9,"close":1607.4,"volume":20},{"date":"2026-03-10","open":1639.5,"high":1671,"low":1575,"close":1600,"volume":3505},{"date":"2026-03-11","open":1625,"high":1625,"low":1581.3,"close":1598,"volume":677},{"date":"2026-03-12","open":1625,"high":1625,"low":1570,"close":1597,"volume":1652},{"date":"2026-03-15","open":1625,"high":1625,"low":1578,"close":1595,"volume":2420},{"date":"2026-03-16","open":1619.8,"high":1619.8,"low":1547,"close":1589.4,"volume":8783},{"date":"2026-03-17","open":1590,"high":1590,"low":1550,"close":1575,"volume":370},{"date":"2026-03-19","open":1599,"high":1600,"low":1556.5,"close":1600,"volume":3322},{"date":"2026-03-22","open":1631.9,"high":1658,"low":1586,"close":1645,"volume":5236},{"date":"2026-03-23","open":1677.9,"high":1677.9,"low":1620,"close":1649.9,"volume":3125},{"date":"2026-03-24","open":1682,"high":1682,"low":1617,"close":1637.9,"volume":1460},{"date":"2026-03-25","open":1665,"high":1665,"low":1569,"close":1600,"volume":2503},{"date":"2026-03-26","open":1623,"high":1630,"low":1591.2,"close":1605,"volume":2514},{"date":"2026-03-29","open":1637,"high":1637.1,"low":1572.4,"close":1589,"volume":2431},{"date":"2026-03-30","open":1619,"high":1619,"low":1552.4,"close":1600,"volume":1588},{"date":"2026-03-31","open":1570.2,"high":1610,"low":1560.2,"close":1600,"volume":3028},{"date":"2026-04-01","open":1568.2,"high":1598.9,"low":1553.2,"close":1577,"volume":436},{"date":"2026-04-02","open":1570,"high":1590,"low":1551,"close":1585,"volume":2049},{"date":"2026-04-05","open":1575,"high":1580,"low":1507,"close":1537,"volume":5377},{"date":"2026-04-06","open":1560,"high":1580,"low":1507,"close":1548.4,"volume":3358},{"date":"2026-04-07","open":1570,"high":1570,"low":1538.6,"close":1570,"volume":2372},{"date":"2026-04-08","open":1595,"high":1595,"low":1539,"close":1575,"volume":1502},{"date":"2026-04-09","open":1600,"high":1600,"low":1550,"close":1594,"volume":1404},{"date":"2026-04-10","open":1620,"high":1620,"low":1546,"close":1572,"volume":493},{"date":"2026-04-13","open":1550.1,"high":1579.9,"low":1550.1,"close":1579.9,"volume":565},{"date":"2026-04-15","open":1555,"high":1600,"low":1555,"close":1599,"volume":740},{"date":"2026-04-16","open":1570.1,"high":1579,"low":1567,"close":1579,"volume":1400},{"date":"2026-04-17","open":1555,"high":1569,"low":1552,"close":1554,"volume":1149},{"date":"2026-04-20","open":1530,"high":1598.9,"low":1520,"close":1548.9,"volume":1560},{"date":"2026-04-21","open":1530,"high":1550.1,"low":1515.9,"close":1539,"volume":1464},{"date":"2026-04-22","open":1520,"high":1548,"low":1494,"close":1548,"volume":1156},{"date":"2026-04-23","open":1561,"high":1561,"low":1521,"close":1550,"volume":785},{"date":"2026-04-24","open":1588,"high":1588,"low":1503.5,"close":1538,"volume":1226},{"date":"2026-04-27","open":1538,"high":1569.9,"low":1505.1,"close":1569.9,"volume":545},{"date":"2026-04-28","open":1569.9,"high":1558,"low":1530,"close":1558,"volume":940},{"date":"2026-04-29","open":1558,"high":1540,"low":1515,"close":1539.8,"volume":1185},{"date":"2026-04-30","open":1510,"high":1540,"low":1510,"close":1538,"volume":1253},{"date":"2026-05-04","open":1510,"high":1538,"low":1510,"close":1530,"volume":3893},{"date":"2026-05-05","open":1510,"high":1545,"low":1502.3,"close":1534.9,"volume":1076},{"date":"2026-05-06","open":1514.1,"high":1543,"low":1514.1,"close":1539,"volume":143},{"date":"2026-05-07","open":1515,"high":1560,"low":1514,"close":1538,"volume":649},{"date":"2026-05-08","open":1512,"high":1538,"low":1512,"close":1537,"volume":297},{"date":"2026-05-11","open":1550,"high":1599.9,"low":1532.5,"close":1568.9,"volume":1947},{"date":"2026-05-12","open":1537,"high":1544,"low":1537,"close":1544,"volume":285},{"date":"2026-05-13","open":1520,"high":1545,"low":1520,"close":1525,"volume":742},{"date":"2026-05-14","open":1525,"high":1540,"low":1514,"close":1540,"volume":455},{"date":"2026-05-15","open":1520,"high":1536,"low":1513,"close":1533,"volume":859},{"date":"2026-05-18","open":1513,"high":1525,"low":1513,"close":1516,"volume":296},{"date":"2026-05-19","open":1508.4,"high":1529,"low":1508.3,"close":1528,"volume":494},{"date":"2026-05-20","open":1510,"high":1536,"low":1510,"close":1536,"volume":259},{"date":"2026-05-21","open":1507,"high":1524.9,"low":1507,"close":1524.9,"volume":133},{"date":"2026-05-22","open":1512,"high":1524,"low":1505,"close":1524,"volume":703},{"date":"2026-05-25","open":1535.1,"high":1569,"low":1535,"close":1550,"volume":1243},{"date":"2026-05-26","open":1540,"high":1557,"low":1539.9,"close":1557,"volume":1766},{"date":"2026-05-27","open":1565,"high":1565,"low":1532,"close":1563,"volume":386},{"date":"2026-06-01","open":1526.1,"high":1560,"low":1525.3,"close":1560,"volume":236},{"date":"2026-06-02","open":1525,"high":1576.9,"low":1525,"close":1575,"volume":255},{"date":"2026-06-03","open":1532,"high":1568.9,"low":1525,"close":1540,"volume":1108},{"date":"2026-06-04","open":1530,"high":1535,"low":1528.1,"close":1535,"volume":47},{"date":"2026-06-05","open":1550,"high":1550,"low":1526.4,"close":1540,"volume":351},{"date":"2026-06-08","open":1540,"high":1548,"low":1525.2,"close":1548,"volume":850},{"date":"2026-06-09","open":1525.1,"high":1564,"low":1525.1,"close":1564,"volume":1841},{"date":"2026-06-10","open":1567,"high":1567,"low":1530.1,"close":1555,"volume":153},{"date":"2026-06-11","open":1550,"high":1560,"low":1550,"close":1550.1,"volume":1910},{"date":"2026-06-12","open":1568,"high":1585,"low":1546.1,"close":1560,"volume":1419},{"date":"2026-06-15","open":1550,"high":1560,"low":1528.2,"close":1555,"volume":1080},{"date":"2026-06-16","open":1526.1,"high":1560,"low":1520.1,"close":1559.9,"volume":363},{"date":"2026-06-17","open":1540,"high":1550,"low":1525.2,"close":1525.2,"volume":606},{"date":"2026-06-18","open":1525,"high":1537,"low":1502.1,"close":1525,"volume":1227},{"date":"2026-06-19","open":1525,"high":1560,"low":1515,"close":1525,"volume":331},{"date":"2026-06-22","open":1525,"high":1575.9,"low":1525,"close":1575,"volume":4910},{"date":"2026-06-23","open":1565,"high":1585,"low":1540,"close":1577,"volume":6036},{"date":"2026-06-24","open":1576,"high":1580,"low":1542,"close":1570,"volume":1512},{"date":"2026-06-25","open":1522.9,"high":1567.9,"low":1522.9,"close":1565,"volume":1423},{"date":"2026-06-26","open":1530,"high":1548.9,"low":1515,"close":1540,"volume":2812},{"date":"2026-06-29","open":1515,"high":1547.9,"low":1515,"close":1530,"volume":813},{"date":"2026-06-30","open":1530,"high":1530,"low":1500,"close":1528,"volume":644},{"date":"2026-07-01","open":1510,"high":1540,"low":1500,"close":1539.9,"volume":525},{"date":"2026-07-02","open":1525,"high":1545,"low":1520,"close":1545,"volume":170},{"date":"2026-07-03","open":1531,"high":1549.9,"low":1520,"close":1525,"volume":1898},{"date":"2026-07-06","open":1550,"high":1550,"low":1505.1,"close":1529.9,"volume":596},{"date":"2026-07-07","open":1500,"high":1545,"low":1500,"close":1532,"volume":1281},{"date":"2026-07-08","open":1515,"high":1518,"low":1499.1,"close":1518,"volume":710},{"date":"2026-07-09","open":1499,"high":1515,"low":1465,"close":1477,"volume":881},{"date":"2026-07-10","open":1500,"high":1514,"low":1477,"close":1509.1,"volume":1175},{"date":"2026-07-13","open":1480,"high":1510,"low":1425.9,"close":1485,"volume":1324},{"date":"2026-07-14","open":1442,"high":1500,"low":1442,"close":1495,"volume":976},{"date":"2026-07-15","open":1520,"high":1520,"low":1475.1,"close":1499.8,"volume":221},{"date":"2026-07-16","open":1480,"high":1480,"low":1455,"close":1466,"volume":334},{"date":"2026-07-17","open":1509.9,"high":1530,"low":1493.1,"close":1525,"volume":231},{"date":"2026-07-20","open":1520,"high":1525,"low":1480,"close":1524,"volume":765},{"date":"2026-07-21","open":1548,"high":1548,"low":1502,"close":1519,"volume":897},{"date":"2026-07-22","open":1502,"high":1519.9,"low":1502,"close":1503.1,"volume":314},{"date":"2026-07-23","open":1544.2,"high":1544.2,"low":1500,"close":1516,"volume":431},{"date":"2026-07-24","open":1516,"high":1524,"low":1501,"close":1520,"volume":333},{"date":"2026-07-27","open":1490,"high":1510,"low":1490,"close":1505,"volume":552},{"date":"2026-07-28","open":1500,"high":1505,"low":1465.3,"close":1500,"volume":308},{"date":"2026-07-29","open":1500,"high":1529,"low":1470,"close":1500,"volume":371},{"date":"2026-07-30","open":1480,"high":1495,"low":1470.2,"close":1495,"volume":972},{"date":"2026-07-31","open":1454,"high":1495,"low":1454,"close":1495,"volume":436},{"date":"2026-08-03","open":1470,"high":1500,"low":1466,"close":1490,"volume":202},{"date":"2026-08-04","open":1456.5,"high":1485,"low":1445.3,"close":1475,"volume":505},{"date":"2026-08-05","open":1460,"high":1479,"low":1460,"close":1479,"volume":1037},{"date":"2026-08-06","open":1489,"high":1490,"low":1455,"close":1469,"volume":661},{"date":"2026-08-07","open":1455,"high":1458,"low":1439.5,"close":1458,"volume":774},{"date":"2026-08-10","open":1429,"high":1459.9,"low":1429,"close":1458,"volume":187},{"date":"2026-08-11","open":1450,"high":1460,"low":1445,"close":1448,"volume":508},{"date":"2026-08-12","open":1430,"high":1450,"low":1430,"close":1450,"volume":917},{"date":"2026-08-13","open":1451,"high":1466.9,"low":1426,"close":1466.9,"volume":185},{"date":"2026-08-14","open":1425,"high":1454,"low":1425,"close":1454,"volume":440},{"date":"2026-08-17","open":1435,"high":1439,"low":1411.1,"close":1416,"volume":926},{"date":"2026-08-18","open":1416.1,"high":1416.1,"low":1392.1,"close":1412,"volume":1040},{"date":"2026-08-19","open":1407,"high":1412,"low":1390.1,"close":1412,"volume":855},{"date":"2026-08-20","open":1411.9,"high":1411.9,"low":1395,"close":1395,"volume":315},{"date":"2026-08-21","open":1385,"high":1395,"low":1385,"close":1395,"volume":382},{"date":"2026-08-24","open":1390,"high":1390,"low":1351.2,"close":1355,"volume":879},{"date":"2026-08-25","open":1330.3,"high":1355,"low":1330,"close":1353,"volume":342},{"date":"2026-08-26","open":1331,"high":1349,"low":1315,"close":1349,"volume":542},{"date":"2026-08-27","open":1330,"high":1359,"low":1310,"close":1345,"volume":1126},{"date":"2026-08-31","open":1310,"high":1310.1,"low":1300,"close":1300,"volume":550},{"date":"2026-09-01","open":1300,"high":1337,"low":1285,"close":1300,"volume":399},{"date":"2026-09-02","open":1300,"high":1305,"low":1275,"close":1293,"volume":253},{"date":"2026-09-03","open":1310,"high":1310,"low":1290.1,"close":1307.9,"volume":627},{"date":"2026-09-07","open":1272.2,"high":1320,"low":1272.2,"close":1320,"volume":401},{"date":"2026-09-09","open":1300,"high":1339,"low":1300,"close":1339,"volume":241},{"date":"2026-09-10","open":1315,"high":1339.9,"low":1300,"close":1339.9,"volume":595},{"date":"2026-09-11","open":1301,"high":1334,"low":1301,"close":1329,"volume":87},{"date":"2026-09-14","open":1330,"high":1344.9,"low":1330,"close":1344.9,"volume":187},{"date":"2026-09-15","open":1385,"high":1395,"low":1359,"close":1370,"volume":842},{"date":"2026-09-16","open":1370,"high":1378.1,"low":1310,"close":1354.9,"volume":1171},{"date":"2026-09-17","open":1314.4,"high":1351,"low":1314.4,"close":1351,"volume":238},{"date":"2026-09-18","open":1325.1,"high":1351,"low":1325.1,"close":1351,"volume":110},{"date":"2026-09-22","open":1330,"high":1350,"low":1323.2,"close":1350,"volume":1600},{"date":"2026-09-23","open":1350,"high":1350,"low":1320.2,"close":1331,"volume":490},{"date":"2026-09-24","open":1331,"high":1357.9,"low":1320,"close":1357.9,"volume":207},{"date":"2026-09-28","open":1317.2,"high":1330,"low":1317.2,"close":1330,"volume":261},{"date":"2026-09-29","open":1329,"high":1340,"low":1325,"close":1329,"volume":257},{"date":"2026-09-30","open":1295.5,"high":1339.1,"low":1295.5,"close":1339.1,"volume":488},{"date":"2026-10-01","open":1335,"high":1339,"low":1320,"close":1339,"volume":732},{"date":"2026-10-02","open":1320.1,"high":1338,"low":1320.1,"close":1325,"volume":535},{"date":"2026-10-05","open":1290,"high":1322,"low":1290,"close":1322,"volume":177},{"date":"2026-10-06","open":1300,"high":1325,"low":1300,"close":1319,"volume":239},{"date":"2026-10-07","open":1290,"high":1310,"low":1290,"close":1310,"volume":212},{"date":"2026-10-08","open":1270.7,"high":1318,"low":1270.7,"close":1318,"volume":756},{"date":"2026-10-09","open":1383.9,"high":1383.9,"low":1280.5,"close":1301,"volume":352},{"date":"2026-10-12","open":1290,"high":1290,"low":1276.1,"close":1277,"volume":1464},{"date":"2026-10-13","open":1270.1,"high":1300,"low":1270.1,"close":1280.1,"volume":437},{"date":"2026-10-14","open":1273.6,"high":1318,"low":1273.6,"close":1309,"volume":72},{"date":"2026-10-15","open":1295,"high":1299.9,"low":1280,"close":1299.9,"volume":677},{"date":"2026-10-16","open":1303,"high":1311,"low":1290,"close":1311,"volume":786}]}