{"symbol":"NIFRA","name":"Nepal Infrastructure 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/NIFRA","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":271.6,"high":274.9,"low":270,"close":273.78,"volume":111035},{"date":"2025-09-07","open":274,"high":276,"low":271.2,"close":273.02,"volume":78240},{"date":"2025-09-08","open":270,"high":273.9,"low":269.6,"close":270.01,"volume":129415},{"date":"2025-09-18","open":264.7,"high":264.7,"low":249.9,"close":254,"volume":40702},{"date":"2025-09-21","open":254,"high":273.9,"low":252,"close":271.42,"volume":248763},{"date":"2025-09-23","open":270,"high":276.9,"low":270,"close":274.8,"volume":150440},{"date":"2025-09-24","open":275,"high":276.9,"low":269.6,"close":270.4,"volume":234780},{"date":"2025-09-25","open":272,"high":275,"low":270,"close":272,"volume":141089},{"date":"2025-09-28","open":272.5,"high":276,"low":268.7,"close":275,"volume":158703},{"date":"2025-10-07","open":275,"high":275,"low":269,"close":269.5,"volume":188521},{"date":"2025-10-08","open":268.5,"high":269,"low":259,"close":260,"volume":334577},{"date":"2025-10-09","open":265,"high":279,"low":265,"close":268.9,"volume":225870},{"date":"2025-10-12","open":266,"high":268.9,"low":260,"close":263,"volume":181081},{"date":"2025-10-13","open":263,"high":269.9,"low":259,"close":268.5,"volume":237046},{"date":"2025-10-14","open":268.5,"high":269.8,"low":262.2,"close":263.9,"volume":123864},{"date":"2025-10-15","open":263,"high":267,"low":261,"close":263.1,"volume":109355},{"date":"2025-10-16","open":263,"high":266,"low":260.7,"close":264.4,"volume":199625},{"date":"2025-10-19","open":264,"high":265,"low":260.2,"close":261,"volume":121202},{"date":"2025-10-26","open":261,"high":261,"low":257.3,"close":260.9,"volume":48268},{"date":"2025-10-28","open":263,"high":271,"low":263,"close":269.9,"volume":221019},{"date":"2025-10-29","open":272,"high":275,"low":268.1,"close":268.2,"volume":243688},{"date":"2025-10-30","open":265.5,"high":275,"low":265.1,"close":274.5,"volume":170483},{"date":"2025-11-02","open":279.9,"high":279.9,"low":272.9,"close":275.9,"volume":185152},{"date":"2025-11-03","open":274,"high":278.5,"low":270,"close":270.8,"volume":151764},{"date":"2025-11-04","open":270,"high":273,"low":267,"close":268,"volume":120815},{"date":"2025-11-05","open":268.3,"high":272.9,"low":266,"close":272.6,"volume":110635},{"date":"2025-11-06","open":278,"high":278,"low":270,"close":270,"volume":128643},{"date":"2025-11-09","open":269,"high":269.1,"low":264.6,"close":265,"volume":115292},{"date":"2025-11-10","open":263,"high":269.8,"low":263,"close":266.6,"volume":113063},{"date":"2025-11-11","open":265,"high":271.5,"low":265,"close":269.1,"volume":117939},{"date":"2025-11-12","open":267,"high":272,"low":265,"close":265,"volume":72264},{"date":"2025-11-13","open":265,"high":269,"low":264.1,"close":266,"volume":83951},{"date":"2025-11-16","open":264.2,"high":270.9,"low":263.5,"close":266.7,"volume":118284},{"date":"2025-11-17","open":264.5,"high":270.9,"low":264.5,"close":269,"volume":144688},{"date":"2025-11-18","open":269,"high":280,"low":269,"close":277.5,"volume":358935},{"date":"2025-11-19","open":277.5,"high":280,"low":273.5,"close":275.9,"volume":151522},{"date":"2025-11-20","open":271,"high":275.5,"low":270,"close":273,"volume":94045},{"date":"2025-11-23","open":274,"high":279.9,"low":274,"close":278,"volume":124141},{"date":"2025-11-24","open":277,"high":285.5,"low":277,"close":285,"volume":275022},{"date":"2025-11-25","open":286,"high":288.6,"low":280,"close":288.6,"volume":319730},{"date":"2025-11-26","open":294.3,"high":294.3,"low":283.6,"close":286,"volume":245933},{"date":"2025-11-27","open":286,"high":289,"low":283,"close":286.8,"volume":456298},{"date":"2025-11-30","open":281.1,"high":285.1,"low":274.7,"close":275,"volume":328496},{"date":"2025-12-01","open":273.1,"high":276,"low":270.3,"close":272.5,"volume":133205},{"date":"2025-12-02","open":271,"high":275.1,"low":270.7,"close":275,"volume":91993},{"date":"2025-12-03","open":270,"high":278,"low":270,"close":273.4,"volume":93167},{"date":"2025-12-07","open":274,"high":274,"low":268.2,"close":268.5,"volume":182962},{"date":"2025-12-08","open":270.9,"high":271,"low":266.8,"close":267.8,"volume":99112},{"date":"2025-12-09","open":269.9,"high":270,"low":266,"close":269.5,"volume":76378},{"date":"2025-12-10","open":270,"high":270,"low":267.3,"close":268.9,"volume":72273},{"date":"2025-12-11","open":273.9,"high":273.9,"low":267.2,"close":268,"volume":72020},{"date":"2025-12-14","open":268,"high":269.9,"low":266,"close":266.7,"volume":72576},{"date":"2025-12-15","open":269.3,"high":269.5,"low":265,"close":267,"volume":68643},{"date":"2025-12-16","open":265.2,"high":269,"low":265.1,"close":267.1,"volume":45825},{"date":"2025-12-17","open":267.1,"high":269,"low":266,"close":267.5,"volume":84092},{"date":"2025-12-18","open":265.5,"high":267,"low":264.1,"close":264.5,"volume":86190},{"date":"2025-12-21","open":264.5,"high":265,"low":263,"close":263.1,"volume":99635},{"date":"2025-12-22","open":263.9,"high":266,"low":260.2,"close":261,"volume":80923},{"date":"2025-12-23","open":260.2,"high":264,"low":260,"close":262,"volume":57007},{"date":"2025-12-24","open":262,"high":263.4,"low":260,"close":261.2,"volume":35131},{"date":"2025-12-28","open":264,"high":269,"low":263,"close":268.7,"volume":83048},{"date":"2025-12-29","open":269,"high":269.5,"low":265,"close":267.3,"volume":62036},{"date":"2025-12-31","open":267.3,"high":269.8,"low":266.1,"close":266.7,"volume":53815},{"date":"2026-01-01","open":265,"high":268.4,"low":263.1,"close":265,"volume":53643},{"date":"2026-01-04","open":260,"high":265,"low":260,"close":263.9,"volume":58595},{"date":"2026-01-05","open":261.1,"high":265.7,"low":261.1,"close":265,"volume":65143},{"date":"2026-01-06","open":265,"high":268,"low":264.1,"close":266.5,"volume":98795},{"date":"2026-01-07","open":264.1,"high":265.6,"low":262.2,"close":263,"volume":53034},{"date":"2026-01-08","open":263,"high":264,"low":261.5,"close":262.1,"volume":79864},{"date":"2026-01-12","open":260,"high":264,"low":259.1,"close":259.9,"volume":205975},{"date":"2026-01-13","open":259.9,"high":263.5,"low":257,"close":258,"volume":219246},{"date":"2026-01-14","open":255.9,"high":260.5,"low":255.9,"close":260,"volume":118274},{"date":"2026-01-18","open":260,"high":264.9,"low":260,"close":262.8,"volume":91052},{"date":"2026-01-20","open":268,"high":272.5,"low":265.1,"close":271,"volume":233146},{"date":"2026-01-21","open":273,"high":273,"low":264.1,"close":266,"volume":163436},{"date":"2026-01-22","open":265,"high":266.9,"low":262,"close":266,"volume":156183},{"date":"2026-01-25","open":265,"high":274.9,"low":265,"close":274,"volume":325511},{"date":"2026-01-26","open":275,"high":277,"low":269,"close":271,"volume":252322},{"date":"2026-01-27","open":273.9,"high":273.9,"low":264,"close":267.7,"volume":236928},{"date":"2026-01-28","open":268,"high":268.5,"low":261.6,"close":267,"volume":159506},{"date":"2026-01-29","open":267,"high":274.9,"low":263,"close":268.5,"volume":358322},{"date":"2026-02-01","open":268,"high":268.5,"low":264,"close":264,"volume":120251},{"date":"2026-02-02","open":263.5,"high":266,"low":262.2,"close":263.5,"volume":81316},{"date":"2026-02-03","open":264,"high":264.1,"low":261,"close":261.8,"volume":112892},{"date":"2026-02-04","open":261,"high":264.9,"low":260,"close":261.8,"volume":119640},{"date":"2026-02-05","open":261.8,"high":266.5,"low":261,"close":266.5,"volume":119095},{"date":"2026-02-08","open":264,"high":269.4,"low":262,"close":263,"volume":138605},{"date":"2026-02-09","open":268.2,"high":268.2,"low":259.9,"close":260.8,"volume":175079},{"date":"2026-02-10","open":260,"high":263,"low":259.2,"close":260,"volume":133772},{"date":"2026-02-11","open":263,"high":264.8,"low":259,"close":260,"volume":126413},{"date":"2026-02-12","open":260,"high":265,"low":259.6,"close":262,"volume":170886},{"date":"2026-02-16","open":264.9,"high":265,"low":259.3,"close":259.6,"volume":111297},{"date":"2026-02-17","open":259.1,"high":262,"low":258.5,"close":258.8,"volume":142288},{"date":"2026-02-22","open":258.8,"high":260.8,"low":256,"close":256.3,"volume":107462},{"date":"2026-02-23","open":251.2,"high":260,"low":251.2,"close":257.9,"volume":60854},{"date":"2026-02-24","open":252.8,"high":262,"low":252.8,"close":257.8,"volume":63962},{"date":"2026-02-25","open":252.7,"high":262,"low":252.7,"close":260,"volume":44827},{"date":"2026-02-26","open":265.2,"high":265.2,"low":258,"close":261.5,"volume":56185},{"date":"2026-03-01","open":262,"high":262.8,"low":256.8,"close":262.8,"volume":105143},{"date":"2026-03-03","open":257.6,"high":268.2,"low":257.6,"close":267.8,"volume":151034},{"date":"2026-03-09","open":273.1,"high":294.5,"low":273.1,"close":294.5,"volume":13492},{"date":"2026-03-10","open":299,"high":299,"low":276,"close":285.2,"volume":1019341},{"date":"2026-03-11","open":279.5,"high":288,"low":279.5,"close":279.5,"volume":368281},{"date":"2026-03-12","open":278,"high":287.9,"low":276.1,"close":285.1,"volume":416511},{"date":"2026-03-15","open":287,"high":288.7,"low":283,"close":285.1,"volume":336315},{"date":"2026-03-16","open":285.1,"high":285.1,"low":277.5,"close":277.8,"volume":230041},{"date":"2026-03-17","open":283.3,"high":283.3,"low":274,"close":281.9,"volume":287913},{"date":"2026-03-19","open":281,"high":292.4,"low":281,"close":292,"volume":778529},{"date":"2026-03-22","open":295,"high":297.8,"low":292,"close":295,"volume":662537},{"date":"2026-03-23","open":298.4,"high":299,"low":290.2,"close":293.9,"volume":415316},{"date":"2026-03-24","open":295,"high":296,"low":290.4,"close":294,"volume":366002},{"date":"2026-03-25","open":294,"high":297,"low":289,"close":289,"volume":520333},{"date":"2026-03-26","open":294.7,"high":294.7,"low":284.2,"close":289.9,"volume":245075},{"date":"2026-03-29","open":292,"high":292.1,"low":275.1,"close":275.1,"volume":487844},{"date":"2026-03-30","open":277.7,"high":280.2,"low":271.5,"close":272,"volume":327233},{"date":"2026-03-31","open":266.7,"high":277,"low":266.7,"close":275,"volume":255390},{"date":"2026-04-01","open":275,"high":275,"low":266,"close":267,"volume":265167},{"date":"2026-04-02","open":266,"high":271.3,"low":263,"close":266,"volume":168920},{"date":"2026-04-05","open":265,"high":265,"low":257,"close":258,"volume":318047},{"date":"2026-04-06","open":258,"high":271.6,"low":254,"close":268.8,"volume":279610},{"date":"2026-04-07","open":270.9,"high":270.9,"low":264,"close":266.8,"volume":124067},{"date":"2026-04-08","open":272.1,"high":272.1,"low":265,"close":267.9,"volume":175982},{"date":"2026-04-09","open":268,"high":274,"low":266.1,"close":272.9,"volume":166400},{"date":"2026-04-10","open":273,"high":273.3,"low":267.1,"close":269,"volume":113310},{"date":"2026-04-13","open":269.9,"high":271,"low":266,"close":267.8,"volume":156458},{"date":"2026-04-15","open":262.5,"high":277,"low":262.5,"close":273,"volume":242684},{"date":"2026-04-16","open":278,"high":278,"low":268.2,"close":270.3,"volume":132840},{"date":"2026-04-17","open":275.6,"high":275.6,"low":268.1,"close":272.5,"volume":150871},{"date":"2026-04-20","open":275,"high":275,"low":266,"close":269,"volume":102307},{"date":"2026-04-21","open":270,"high":270,"low":266,"close":267,"volume":110054},{"date":"2026-04-22","open":267,"high":270,"low":261.2,"close":265.2,"volume":116327},{"date":"2026-04-23","open":267,"high":267,"low":263,"close":266,"volume":58571},{"date":"2026-04-24","open":264,"high":270,"low":260,"close":269.9,"volume":107220},{"date":"2026-04-27","open":269.9,"high":270,"low":266,"close":266.4,"volume":55650},{"date":"2026-04-28","open":266.4,"high":268,"low":264.1,"close":264.3,"volume":51363},{"date":"2026-04-29","open":268,"high":270,"low":261.9,"close":262,"volume":102694},{"date":"2026-04-30","open":261,"high":264.8,"low":259,"close":261.2,"volume":143622},{"date":"2026-05-04","open":260.1,"high":263,"low":258.1,"close":258.5,"volume":95296},{"date":"2026-05-05","open":260,"high":262,"low":258,"close":260.8,"volume":59155},{"date":"2026-05-06","open":260,"high":261.9,"low":260,"close":260.4,"volume":44666},{"date":"2026-05-07","open":268.1,"high":268.1,"low":260,"close":261.9,"volume":60330},{"date":"2026-05-08","open":262,"high":264.3,"low":260.8,"close":264.2,"volume":41736},{"date":"2026-05-11","open":264.3,"high":267.8,"low":264.3,"close":267.2,"volume":61428},{"date":"2026-05-12","open":269,"high":270,"low":262,"close":263.8,"volume":86451},{"date":"2026-05-13","open":270,"high":270,"low":260.2,"close":264,"volume":40680},{"date":"2026-05-14","open":264,"high":264,"low":260.9,"close":263,"volume":48320},{"date":"2026-05-15","open":265,"high":265,"low":261.5,"close":262.2,"volume":67775},{"date":"2026-05-18","open":262,"high":263.7,"low":261,"close":262.8,"volume":39897},{"date":"2026-05-19","open":261.2,"high":263,"low":261.2,"close":262.3,"volume":27353},{"date":"2026-05-20","open":261,"high":266,"low":261,"close":265.9,"volume":38045},{"date":"2026-05-21","open":265.9,"high":270,"low":265,"close":265.5,"volume":42696},{"date":"2026-05-22","open":265,"high":269,"low":264,"close":266.8,"volume":62918},{"date":"2026-05-25","open":266.1,"high":270,"low":266,"close":268.9,"volume":118696},{"date":"2026-05-26","open":255.5,"high":270.9,"low":255.5,"close":266.7,"volume":65680},{"date":"2026-05-27","open":269.9,"high":269.9,"low":265.2,"close":269,"volume":93897},{"date":"2026-06-01","open":269,"high":269,"low":262,"close":264,"volume":63393},{"date":"2026-06-02","open":264,"high":265,"low":262,"close":264.9,"volume":54166},{"date":"2026-06-03","open":263,"high":267,"low":263,"close":264,"volume":98654},{"date":"2026-06-04","open":264,"high":266,"low":263,"close":263,"volume":51670},{"date":"2026-06-05","open":261.79,"high":264.6,"low":261.3,"close":261.5,"volume":70391},{"date":"2026-06-08","open":262,"high":262,"low":260.1,"close":261.7,"volume":61215},{"date":"2026-06-09","open":260.1,"high":263,"low":260,"close":261.1,"volume":84878},{"date":"2026-06-10","open":262.1,"high":262.9,"low":260,"close":261,"volume":48460},{"date":"2026-06-11","open":260.1,"high":265,"low":259,"close":259.6,"volume":59763},{"date":"2026-06-12","open":258.5,"high":261.4,"low":258.5,"close":260,"volume":54024},{"date":"2026-06-15","open":260,"high":260,"low":258.1,"close":259.7,"volume":39271},{"date":"2026-06-16","open":258,"high":259.9,"low":257,"close":258,"volume":59587},{"date":"2026-06-17","open":258,"high":260.9,"low":256.2,"close":258.6,"volume":39333},{"date":"2026-06-18","open":257.5,"high":258,"low":256.1,"close":256.5,"volume":45354},{"date":"2026-06-19","open":256.5,"high":258,"low":256,"close":257,"volume":37117},{"date":"2026-06-22","open":258,"high":259,"low":255.1,"close":255.1,"volume":48315},{"date":"2026-06-23","open":250,"high":262,"low":249.9,"close":251.9,"volume":208307},{"date":"2026-06-24","open":254.5,"high":254.5,"low":250,"close":252,"volume":81241},{"date":"2026-06-25","open":254,"high":254,"low":249.6,"close":251.7,"volume":40677},{"date":"2026-06-26","open":251.4,"high":254,"low":250,"close":250,"volume":46482},{"date":"2026-06-29","open":249,"high":250.5,"low":247.7,"close":248.1,"volume":46385},{"date":"2026-06-30","open":249,"high":249.9,"low":245.5,"close":247.2,"volume":52807},{"date":"2026-07-01","open":247,"high":253.9,"low":247,"close":253.9,"volume":46129},{"date":"2026-07-02","open":255,"high":255,"low":250.1,"close":254,"volume":25838},{"date":"2026-07-03","open":250,"high":254.7,"low":249.1,"close":249.2,"volume":56485},{"date":"2026-07-06","open":250,"high":252.9,"low":246.1,"close":247.6,"volume":40432},{"date":"2026-07-07","open":248,"high":250,"low":247,"close":249,"volume":35502},{"date":"2026-07-08","open":247,"high":250,"low":246,"close":247,"volume":38174},{"date":"2026-07-09","open":250,"high":250,"low":244,"close":244,"volume":66307},{"date":"2026-07-10","open":244,"high":249,"low":243,"close":246,"volume":30253},{"date":"2026-07-13","open":245,"high":248,"low":243.1,"close":244,"volume":50878},{"date":"2026-07-14","open":240,"high":246.6,"low":240,"close":244.5,"volume":37484},{"date":"2026-07-15","open":248.9,"high":248.9,"low":244.1,"close":245,"volume":32021},{"date":"2026-07-16","open":244,"high":246.5,"low":243,"close":245.6,"volume":39713},{"date":"2026-07-17","open":247,"high":255,"low":244.1,"close":254.9,"volume":72653},{"date":"2026-07-20","open":254,"high":258.1,"low":252.1,"close":257.9,"volume":52428},{"date":"2026-07-21","open":257,"high":258.8,"low":254,"close":256.9,"volume":90157},{"date":"2026-07-22","open":259.9,"high":259.9,"low":252,"close":255,"volume":46525},{"date":"2026-07-23","open":252,"high":255,"low":250.1,"close":254,"volume":84407},{"date":"2026-07-24","open":251.5,"high":257,"low":251.5,"close":255,"volume":80303},{"date":"2026-07-27","open":256,"high":258,"low":252,"close":254,"volume":64540},{"date":"2026-07-28","open":252,"high":254,"low":250.9,"close":251.5,"volume":34669},{"date":"2026-07-29","open":251,"high":254.4,"low":250,"close":250.1,"volume":29582},{"date":"2026-07-30","open":250,"high":251,"low":247.1,"close":248,"volume":27905},{"date":"2026-07-31","open":246.2,"high":249.9,"low":246.2,"close":249.1,"volume":43724},{"date":"2026-08-03","open":248.1,"high":252,"low":247,"close":247,"volume":76079},{"date":"2026-08-04","open":248,"high":249.6,"low":245,"close":246.2,"volume":70806},{"date":"2026-08-05","open":233.9,"high":249.9,"low":233.9,"close":247,"volume":43465},{"date":"2026-08-06","open":245,"high":249,"low":245,"close":246,"volume":26888},{"date":"2026-08-07","open":246,"high":247.9,"low":245,"close":245.1,"volume":40495},{"date":"2026-08-10","open":245,"high":246.1,"low":243,"close":244,"volume":49286},{"date":"2026-08-11","open":243.3,"high":247,"low":242.1,"close":244,"volume":53381},{"date":"2026-08-12","open":244,"high":255.4,"low":242.2,"close":252.4,"volume":83476},{"date":"2026-08-13","open":252.4,"high":267.5,"low":246,"close":252,"volume":84245},{"date":"2026-08-14","open":250.2,"high":253.6,"low":248,"close":248.1,"volume":54730},{"date":"2026-08-17","open":247,"high":249,"low":246.1,"close":247,"volume":26300},{"date":"2026-08-18","open":247,"high":247,"low":243.1,"close":244.8,"volume":52440},{"date":"2026-08-19","open":240,"high":245,"low":240,"close":244.2,"volume":29497},{"date":"2026-08-20","open":242.1,"high":244.8,"low":242.1,"close":244,"volume":37783},{"date":"2026-08-21","open":232,"high":249.3,"low":232,"close":242.2,"volume":38326},{"date":"2026-08-24","open":242,"high":245,"low":240,"close":241,"volume":58152},{"date":"2026-08-25","open":242,"high":244,"low":240,"close":241.8,"volume":36195},{"date":"2026-08-26","open":240.1,"high":242.5,"low":239,"close":239.3,"volume":75226},{"date":"2026-08-27","open":238,"high":240.1,"low":236.5,"close":239,"volume":54380},{"date":"2026-08-31","open":240,"high":245,"low":238.7,"close":240.1,"volume":76713},{"date":"2026-09-01","open":240,"high":243.8,"low":239,"close":240,"volume":50608},{"date":"2026-09-02","open":250,"high":250,"low":237.1,"close":241,"volume":45229},{"date":"2026-09-03","open":241,"high":242.1,"low":239.4,"close":240,"volume":36551},{"date":"2026-09-07","open":240,"high":245,"low":239,"close":240.9,"volume":38391},{"date":"2026-09-09","open":240,"high":243.5,"low":240,"close":241.7,"volume":30562},{"date":"2026-09-10","open":242,"high":242,"low":237.1,"close":240,"volume":68749},{"date":"2026-09-11","open":240,"high":245,"low":238,"close":244,"volume":43754},{"date":"2026-09-14","open":244,"high":247,"low":244,"close":246.9,"volume":46696},{"date":"2026-09-15","open":259,"high":262,"low":250,"close":255,"volume":189774},{"date":"2026-09-16","open":255,"high":256,"low":250.2,"close":250.8,"volume":62512},{"date":"2026-09-17","open":250,"high":255,"low":250,"close":250,"volume":98801},{"date":"2026-09-18","open":250,"high":257.9,"low":250,"close":256,"volume":134583},{"date":"2026-09-22","open":256,"high":260,"low":253,"close":257.9,"volume":113991},{"date":"2026-09-23","open":257,"high":260,"low":251,"close":252.7,"volume":70936},{"date":"2026-09-24","open":252.7,"high":254,"low":250.2,"close":253,"volume":36838},{"date":"2026-09-28","open":255,"high":255.2,"low":251.6,"close":251.9,"volume":114822},{"date":"2026-09-29","open":250,"high":254.9,"low":250,"close":252,"volume":116174},{"date":"2026-09-30","open":251,"high":251,"low":246.6,"close":247,"volume":55636},{"date":"2026-10-01","open":247,"high":249,"low":245.1,"close":245.7,"volume":59444},{"date":"2026-10-02","open":245.7,"high":248,"low":243.6,"close":244.5,"volume":56940},{"date":"2026-10-05","open":244.5,"high":244.5,"low":240.2,"close":241.5,"volume":43687},{"date":"2026-10-06","open":241.5,"high":244,"low":240.8,"close":243.1,"volume":40366},{"date":"2026-10-07","open":243,"high":244,"low":241.5,"close":242,"volume":39187},{"date":"2026-10-08","open":229.9,"high":245,"low":229.9,"close":244.9,"volume":69492},{"date":"2026-10-09","open":244.9,"high":245.8,"low":243,"close":245.5,"volume":57273},{"date":"2026-10-12","open":246,"high":250,"low":244,"close":244.1,"volume":71272},{"date":"2026-10-13","open":245,"high":246.9,"low":242.4,"close":244.3,"volume":42035},{"date":"2026-10-14","open":245,"high":247.3,"low":242,"close":247,"volume":52929},{"date":"2026-10-15","open":243,"high":249.5,"low":243,"close":249,"volume":83609},{"date":"2026-10-16","open":248,"high":250,"low":246.5,"close":246.5,"volume":64196}]}