{"symbol":"NRIC","name":"Nepal Reinsurance Company 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/NRIC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1660,"high":1677,"low":1630,"close":1658.08,"volume":213812},{"date":"2025-09-07","open":1685,"high":1695,"low":1660,"close":1668.44,"volume":163248},{"date":"2025-09-08","open":1650,"high":1678,"low":1616,"close":1631.86,"volume":187293},{"date":"2025-09-18","open":1599.3,"high":1599.3,"low":1468.7,"close":1468.7,"volume":2922},{"date":"2025-09-21","open":1439.4,"high":1538,"low":1321.9,"close":1470.67,"volume":599089},{"date":"2025-09-23","open":1490,"high":1528.9,"low":1452,"close":1518,"volume":256583},{"date":"2025-09-24","open":1490,"high":1520,"low":1445,"close":1467,"volume":117746},{"date":"2025-09-25","open":1437.7,"high":1490,"low":1436,"close":1462,"volume":211691},{"date":"2025-09-28","open":1462,"high":1487,"low":1444,"close":1444,"volume":75209},{"date":"2025-10-07","open":1465,"high":1465,"low":1320.1,"close":1320.2,"volume":141566},{"date":"2025-10-08","open":1345,"high":1367.9,"low":1265.1,"close":1307,"volume":201198},{"date":"2025-10-09","open":1302,"high":1437.2,"low":1280,"close":1300,"volume":152360},{"date":"2025-10-12","open":1320,"high":1320,"low":1174,"close":1181.1,"volume":314825},{"date":"2025-10-13","open":1204.7,"high":1299.2,"low":1161.5,"close":1299.2,"volume":212351},{"date":"2025-10-14","open":1320,"high":1334,"low":1280.1,"close":1331,"volume":243537},{"date":"2025-10-15","open":1310,"high":1350,"low":1290,"close":1305,"volume":155553},{"date":"2025-10-16","open":1278.9,"high":1318,"low":1225,"close":1250,"volume":102789},{"date":"2025-10-19","open":1228,"high":1301,"low":1228,"close":1281,"volume":219078},{"date":"2025-10-26","open":1288,"high":1377,"low":1260.6,"close":1372,"volume":242275},{"date":"2025-10-28","open":1389,"high":1418.9,"low":1346,"close":1398,"volume":110592},{"date":"2025-10-29","open":1370.1,"high":1420,"low":1345,"close":1369,"volume":117147},{"date":"2025-10-30","open":1373,"high":1423.9,"low":1330.1,"close":1380,"volume":245406},{"date":"2025-11-02","open":1407.6,"high":1415,"low":1352.5,"close":1390,"volume":142016},{"date":"2025-11-03","open":1365,"high":1407,"low":1365,"close":1379,"volume":86270},{"date":"2025-11-04","open":1381,"high":1390,"low":1337,"close":1349.8,"volume":122998},{"date":"2025-11-05","open":1349,"high":1387,"low":1335,"close":1360,"volume":80339},{"date":"2025-11-06","open":1333.1,"high":1384,"low":1330,"close":1350,"volume":52309},{"date":"2025-11-09","open":1323,"high":1371.6,"low":1304,"close":1364,"volume":174900},{"date":"2025-11-10","open":1391.2,"high":1391.2,"low":1337.7,"close":1358,"volume":95225},{"date":"2025-11-11","open":1365,"high":1369,"low":1338,"close":1338,"volume":24930},{"date":"2025-11-12","open":1313,"high":1357,"low":1313,"close":1318,"volume":51200},{"date":"2025-11-13","open":1291.8,"high":1348.4,"low":1291.8,"close":1310,"volume":58512},{"date":"2025-11-16","open":1336.2,"high":1363,"low":1284,"close":1334,"volume":158918},{"date":"2025-11-17","open":1360.6,"high":1360.6,"low":1309,"close":1316,"volume":54529},{"date":"2025-11-18","open":1289.7,"high":1364.9,"low":1289.7,"close":1325,"volume":59606},{"date":"2025-11-19","open":1340,"high":1340,"low":1305.2,"close":1317,"volume":61358},{"date":"2025-11-20","open":1339.9,"high":1339.9,"low":1305.1,"close":1330,"volume":96707},{"date":"2025-11-23","open":1330,"high":1352,"low":1323,"close":1330,"volume":128334},{"date":"2025-11-24","open":1340,"high":1360,"low":1319,"close":1357,"volume":181460},{"date":"2025-11-25","open":1374.8,"high":1375,"low":1343.1,"close":1360.1,"volume":113537},{"date":"2025-11-26","open":1365,"high":1370,"low":1345,"close":1365,"volume":104661},{"date":"2025-11-27","open":1392.3,"high":1392.3,"low":1341.7,"close":1355,"volume":83225},{"date":"2025-11-30","open":1350.5,"high":1370,"low":1325,"close":1334,"volume":57567},{"date":"2025-12-01","open":1344,"high":1347,"low":1320,"close":1327,"volume":101463},{"date":"2025-12-02","open":1303,"high":1347,"low":1303,"close":1331,"volume":63018},{"date":"2025-12-03","open":1330.5,"high":1344,"low":1310,"close":1315,"volume":58828},{"date":"2025-12-07","open":1338,"high":1338,"low":1290,"close":1306,"volume":75604},{"date":"2025-12-08","open":1310,"high":1315.2,"low":1293.1,"close":1296,"volume":40862},{"date":"2025-12-09","open":1296,"high":1307,"low":1291.1,"close":1307,"volume":35816},{"date":"2025-12-10","open":1296,"high":1307,"low":1280,"close":1294,"volume":47338},{"date":"2025-12-11","open":1283.1,"high":1295,"low":1275,"close":1278,"volume":36321},{"date":"2025-12-14","open":1278,"high":1287,"low":1253,"close":1264.9,"volume":41326},{"date":"2025-12-15","open":1240,"high":1275,"low":1240,"close":1255,"volume":40875},{"date":"2025-12-16","open":1268.6,"high":1268.6,"low":1251.1,"close":1265,"volume":14845},{"date":"2025-12-17","open":1280,"high":1280,"low":1250,"close":1259.9,"volume":32846},{"date":"2025-12-18","open":1285,"high":1285,"low":1211,"close":1242,"volume":36314},{"date":"2025-12-21","open":1242.1,"high":1251.9,"low":1230.2,"close":1239.4,"volume":34538},{"date":"2025-12-22","open":1230,"high":1244.9,"low":1223,"close":1225,"volume":18545},{"date":"2025-12-23","open":1220,"high":1246,"low":1219,"close":1234.4,"volume":19030},{"date":"2025-12-24","open":1249,"high":1249,"low":1227,"close":1231,"volume":18419},{"date":"2025-12-28","open":1255,"high":1285,"low":1237,"close":1279.5,"volume":64414},{"date":"2025-12-29","open":1280,"high":1290,"low":1255.9,"close":1261.5,"volume":25923},{"date":"2025-12-31","open":1275,"high":1286,"low":1256,"close":1259,"volume":49295},{"date":"2026-01-01","open":1270,"high":1270,"low":1245.6,"close":1262,"volume":39349},{"date":"2026-01-04","open":1269.9,"high":1277.9,"low":1247,"close":1253,"volume":53180},{"date":"2026-01-05","open":1265.9,"high":1288,"low":1255,"close":1273.9,"volume":71747},{"date":"2026-01-06","open":1280,"high":1312,"low":1277,"close":1297.1,"volume":98406},{"date":"2026-01-07","open":1285,"high":1310,"low":1280.1,"close":1294,"volume":53005},{"date":"2026-01-08","open":1300,"high":1300,"low":1281,"close":1286,"volume":31889},{"date":"2026-01-12","open":1284,"high":1304.8,"low":1275,"close":1279,"volume":42004},{"date":"2026-01-13","open":1290,"high":1315,"low":1272,"close":1312,"volume":97787},{"date":"2026-01-14","open":1312,"high":1336,"low":1299,"close":1311,"volume":45213},{"date":"2026-01-18","open":1320,"high":1324,"low":1295,"close":1305,"volume":64519},{"date":"2026-01-20","open":1327,"high":1345,"low":1300,"close":1313.2,"volume":119056},{"date":"2026-01-21","open":1325,"high":1331.5,"low":1305,"close":1313,"volume":70734},{"date":"2026-01-22","open":1315,"high":1322,"low":1305,"close":1314,"volume":42882},{"date":"2026-01-25","open":1314,"high":1346,"low":1303,"close":1329,"volume":76666},{"date":"2026-01-26","open":1348,"high":1348,"low":1305,"close":1312,"volume":62396},{"date":"2026-01-27","open":1313.2,"high":1320,"low":1280.1,"close":1281,"volume":87770},{"date":"2026-01-28","open":1286.1,"high":1308,"low":1271.1,"close":1290,"volume":54427},{"date":"2026-01-29","open":1309.9,"high":1309.9,"low":1275,"close":1277,"volume":50699},{"date":"2026-02-01","open":1277,"high":1290,"low":1259,"close":1270,"volume":36248},{"date":"2026-02-02","open":1245,"high":1290,"low":1245,"close":1261,"volume":71490},{"date":"2026-02-03","open":1235.9,"high":1280,"low":1235.9,"close":1250,"volume":75855},{"date":"2026-02-04","open":1225,"high":1260,"low":1200.6,"close":1239,"volume":80030},{"date":"2026-02-05","open":1249,"high":1310,"low":1225,"close":1285,"volume":169369},{"date":"2026-02-08","open":1310,"high":1341,"low":1291,"close":1319.9,"volume":196139},{"date":"2026-02-09","open":1323,"high":1324.9,"low":1262,"close":1275,"volume":74048},{"date":"2026-02-10","open":1265.2,"high":1296.8,"low":1263,"close":1266,"volume":31673},{"date":"2026-02-11","open":1291.3,"high":1291.3,"low":1251,"close":1263,"volume":46895},{"date":"2026-02-12","open":1288.2,"high":1288.2,"low":1246,"close":1252,"volume":41236},{"date":"2026-02-16","open":1277,"high":1277,"low":1240,"close":1249,"volume":49201},{"date":"2026-02-17","open":1272,"high":1272,"low":1236.1,"close":1240,"volume":41129},{"date":"2026-02-22","open":1242,"high":1242,"low":1215,"close":1225,"volume":66329},{"date":"2026-02-23","open":1215.1,"high":1230,"low":1210,"close":1217.5,"volume":44202},{"date":"2026-02-24","open":1215,"high":1229,"low":1215,"close":1220,"volume":69551},{"date":"2026-02-25","open":1230,"high":1244,"low":1222.3,"close":1227,"volume":13935},{"date":"2026-02-26","open":1251.5,"high":1251.5,"low":1220.5,"close":1222,"volume":22131},{"date":"2026-03-01","open":1246.4,"high":1246.4,"low":1205.4,"close":1227,"volume":32541},{"date":"2026-03-03","open":1251.5,"high":1251.5,"low":1227,"close":1250,"volume":23948},{"date":"2026-03-09","open":1275,"high":1352,"low":1275,"close":1340,"volume":12865},{"date":"2026-03-10","open":1340,"high":1340,"low":1280,"close":1299,"volume":101100},{"date":"2026-03-11","open":1300.1,"high":1310,"low":1261,"close":1273,"volume":39529},{"date":"2026-03-12","open":1261,"high":1284.8,"low":1240,"close":1251,"volume":104262},{"date":"2026-03-15","open":1253,"high":1272,"low":1250,"close":1257,"volume":34883},{"date":"2026-03-16","open":1258,"high":1269,"low":1238.1,"close":1242,"volume":76151},{"date":"2026-03-17","open":1265.9,"high":1266,"low":1235,"close":1243.9,"volume":44740},{"date":"2026-03-19","open":1268.7,"high":1286,"low":1243.9,"close":1279.8,"volume":83791},{"date":"2026-03-22","open":1300,"high":1300,"low":1275,"close":1288,"volume":71116},{"date":"2026-03-23","open":1300,"high":1303,"low":1275,"close":1295,"volume":80180},{"date":"2026-03-24","open":1295.1,"high":1295.1,"low":1275.3,"close":1284.3,"volume":53374},{"date":"2026-03-25","open":1300,"high":1300,"low":1265,"close":1267.8,"volume":55588},{"date":"2026-03-26","open":1268,"high":1278,"low":1261,"close":1269,"volume":40652},{"date":"2026-03-29","open":1275,"high":1280,"low":1225,"close":1230,"volume":84329},{"date":"2026-03-30","open":1234,"high":1240.1,"low":1188.6,"close":1193,"volume":142227},{"date":"2026-03-31","open":1193,"high":1200,"low":1146,"close":1179,"volume":137011},{"date":"2026-04-01","open":1155.5,"high":1155.5,"low":1061.1,"close":1063,"volume":393298},{"date":"2026-04-02","open":1060,"high":1124,"low":1030,"close":1071,"volume":151036},{"date":"2026-04-05","open":1050,"high":1060,"low":963.9,"close":968,"volume":203378},{"date":"2026-04-06","open":950,"high":1015,"low":950,"close":990,"volume":140927},{"date":"2026-04-07","open":990,"high":1031,"low":990,"close":1009.9,"volume":94913},{"date":"2026-04-08","open":1020,"high":1025,"low":980,"close":1014,"volume":83543},{"date":"2026-04-09","open":1020,"high":1080,"low":999.5,"close":1068,"volume":115751},{"date":"2026-04-10","open":1079,"high":1079,"low":1020,"close":1040,"volume":88515},{"date":"2026-04-13","open":1040,"high":1040,"low":1006,"close":1014.7,"volume":63825},{"date":"2026-04-15","open":1024,"high":1024,"low":1000,"close":1011,"volume":61598},{"date":"2026-04-16","open":1001,"high":1010,"low":960,"close":972.5,"volume":185865},{"date":"2026-04-17","open":953.2,"high":990,"low":953.2,"close":987.9,"volume":35790},{"date":"2026-04-20","open":938.6,"high":1007,"low":938.6,"close":975,"volume":39217},{"date":"2026-04-21","open":975.1,"high":984,"low":955,"close":958.9,"volume":44217},{"date":"2026-04-22","open":958.9,"high":965,"low":915,"close":959,"volume":113177},{"date":"2026-04-23","open":960,"high":965,"low":932,"close":941.1,"volume":26085},{"date":"2026-04-24","open":988.1,"high":988.1,"low":887,"close":917,"volume":140081},{"date":"2026-04-27","open":917,"high":919,"low":892,"close":900,"volume":34152},{"date":"2026-04-28","open":900,"high":920,"low":899.1,"close":910,"volume":45144},{"date":"2026-04-29","open":910,"high":915,"low":890,"close":898,"volume":39031},{"date":"2026-04-30","open":885.1,"high":900,"low":880,"close":880.6,"volume":39461},{"date":"2026-05-04","open":881,"high":889.5,"low":873,"close":873.4,"volume":25767},{"date":"2026-05-05","open":873.1,"high":889.7,"low":865,"close":878,"volume":24273},{"date":"2026-05-06","open":878,"high":887,"low":875.1,"close":877,"volume":15069},{"date":"2026-05-07","open":875,"high":889,"low":872,"close":886,"volume":26830},{"date":"2026-05-08","open":900,"high":900,"low":877,"close":898,"volume":23454},{"date":"2026-05-11","open":901,"high":922.6,"low":901,"close":921.9,"volume":22773},{"date":"2026-05-12","open":926,"high":939,"low":905.3,"close":909,"volume":25023},{"date":"2026-05-13","open":919,"high":919,"low":900,"close":905,"volume":14340},{"date":"2026-05-14","open":902,"high":902.1,"low":870,"close":890,"volume":22546},{"date":"2026-05-15","open":890,"high":903,"low":882.2,"close":889,"volume":13580},{"date":"2026-05-18","open":933.1,"high":933.1,"low":882,"close":896,"volume":9573},{"date":"2026-05-19","open":888,"high":900,"low":888,"close":895,"volume":10200},{"date":"2026-05-20","open":902,"high":908.9,"low":895,"close":908.8,"volume":14304},{"date":"2026-05-21","open":954.2,"high":954.2,"low":905.2,"close":911.9,"volume":9806},{"date":"2026-05-22","open":915,"high":915,"low":902.5,"close":908.1,"volume":13007},{"date":"2026-05-25","open":914.1,"high":924.7,"low":911,"close":920.5,"volume":10494},{"date":"2026-05-26","open":921,"high":924,"low":910,"close":916.8,"volume":14196},{"date":"2026-05-27","open":922,"high":922,"low":905.6,"close":911,"volume":16816},{"date":"2026-06-01","open":956.5,"high":1047.6,"low":953,"close":1047.6,"volume":361857},{"date":"2026-06-02","open":1047.6,"high":1200,"low":1047.6,"close":1146.5,"volume":239257},{"date":"2026-06-03","open":1180,"high":1180,"low":1070,"close":1087.1,"volume":195104},{"date":"2026-06-04","open":1040,"high":1129,"low":1040,"close":1085,"volume":158253},{"date":"2026-06-05","open":1085,"high":1099.9,"low":1055,"close":1070,"volume":59901},{"date":"2026-06-08","open":1070,"high":1070,"low":1030,"close":1044,"volume":67366},{"date":"2026-06-09","open":1040,"high":1098,"low":1009,"close":1056.9,"volume":124219},{"date":"2026-06-10","open":1056,"high":1080,"low":1050,"close":1060,"volume":51840},{"date":"2026-06-11","open":1060,"high":1069,"low":1038,"close":1038.1,"volume":27860},{"date":"2026-06-12","open":1040,"high":1065.6,"low":1021.2,"close":1042,"volume":72632},{"date":"2026-06-15","open":989.9,"high":1034.9,"low":989.9,"close":999,"volume":116397},{"date":"2026-06-16","open":990,"high":1001.9,"low":990,"close":1000,"volume":38436},{"date":"2026-06-17","open":1050,"high":1050,"low":990,"close":996,"volume":29438},{"date":"2026-06-18","open":1001,"high":1001.3,"low":971,"close":974,"volume":56050},{"date":"2026-06-19","open":975,"high":984.9,"low":957.1,"close":968,"volume":38289},{"date":"2026-06-22","open":980,"high":990,"low":962,"close":969,"volume":25264},{"date":"2026-06-23","open":969,"high":979.9,"low":960,"close":965.3,"volume":19252},{"date":"2026-06-24","open":918,"high":985,"low":918,"close":958.5,"volume":27800},{"date":"2026-06-25","open":958.5,"high":959,"low":940,"close":949,"volume":14456},{"date":"2026-06-26","open":955,"high":965,"low":944.1,"close":947.8,"volume":18724},{"date":"2026-06-29","open":940,"high":951,"low":915,"close":942,"volume":29106},{"date":"2026-06-30","open":935,"high":942,"low":916,"close":919,"volume":25082},{"date":"2026-07-01","open":920,"high":955,"low":920,"close":944,"volume":20583},{"date":"2026-07-02","open":955,"high":955,"low":935,"close":939,"volume":10924},{"date":"2026-07-03","open":948,"high":954.9,"low":935.5,"close":940,"volume":40862},{"date":"2026-07-06","open":940,"high":949.7,"low":930,"close":932.1,"volume":7402},{"date":"2026-07-07","open":930,"high":960,"low":930,"close":953,"volume":31322},{"date":"2026-07-08","open":945,"high":952,"low":934.9,"close":935.1,"volume":16006},{"date":"2026-07-09","open":940,"high":950,"low":935.8,"close":940,"volume":19948},{"date":"2026-07-10","open":940,"high":959.9,"low":935,"close":937.9,"volume":15390},{"date":"2026-07-13","open":957,"high":993,"low":920.1,"close":925,"volume":37262},{"date":"2026-07-14","open":921,"high":939.8,"low":910,"close":924,"volume":19799},{"date":"2026-07-15","open":965,"high":965,"low":920.1,"close":925,"volume":36726},{"date":"2026-07-16","open":971,"high":971,"low":920,"close":923,"volume":22497},{"date":"2026-07-17","open":950,"high":968,"low":933.4,"close":961,"volume":35033},{"date":"2026-07-20","open":913,"high":1003,"low":913,"close":1000,"volume":62179},{"date":"2026-07-21","open":1030,"high":1036,"low":988.6,"close":1018,"volume":82944},{"date":"2026-07-22","open":1000,"high":1019,"low":991.1,"close":1007.1,"volume":34488},{"date":"2026-07-23","open":1000,"high":1008,"low":990,"close":996,"volume":29266},{"date":"2026-07-24","open":990,"high":995,"low":960,"close":986,"volume":61419},{"date":"2026-07-27","open":986,"high":995,"low":960.3,"close":968,"volume":39329},{"date":"2026-07-28","open":1016.4,"high":1016.4,"low":951,"close":953,"volume":15784},{"date":"2026-07-29","open":979,"high":979,"low":951,"close":952,"volume":15261},{"date":"2026-07-30","open":950,"high":960,"low":941,"close":945,"volume":13744},{"date":"2026-07-31","open":950,"high":1030,"low":930,"close":970,"volume":41920},{"date":"2026-08-03","open":970,"high":979.9,"low":951.8,"close":956,"volume":21392},{"date":"2026-08-04","open":960,"high":960,"low":930,"close":930,"volume":26361},{"date":"2026-08-05","open":930,"high":945,"low":928,"close":937,"volume":29051},{"date":"2026-08-06","open":940,"high":948,"low":930,"close":938.9,"volume":16972},{"date":"2026-08-07","open":935,"high":939,"low":920,"close":932,"volume":7177},{"date":"2026-08-10","open":930,"high":940,"low":920.1,"close":929,"volume":10394},{"date":"2026-08-11","open":883,"high":950,"low":883,"close":927,"volume":13077},{"date":"2026-08-12","open":927,"high":940,"low":918,"close":922,"volume":10977},{"date":"2026-08-13","open":939.9,"high":939.9,"low":916.1,"close":926,"volume":9394},{"date":"2026-08-14","open":930,"high":930,"low":917.2,"close":918,"volume":17583},{"date":"2026-08-17","open":916.4,"high":929.7,"low":904.1,"close":912,"volume":15801},{"date":"2026-08-18","open":912,"high":917.9,"low":900,"close":905,"volume":19895},{"date":"2026-08-19","open":905,"high":912,"low":899,"close":911,"volume":15465},{"date":"2026-08-20","open":900.2,"high":917.9,"low":898.1,"close":906,"volume":16137},{"date":"2026-08-21","open":906,"high":912,"low":897,"close":902,"volume":17663},{"date":"2026-08-24","open":898,"high":902,"low":890,"close":893.8,"volume":28572},{"date":"2026-08-25","open":893,"high":899,"low":887,"close":887,"volume":11956},{"date":"2026-08-26","open":886,"high":895,"low":865,"close":869.8,"volume":43920},{"date":"2026-08-27","open":865,"high":869,"low":845,"close":851,"volume":18548},{"date":"2026-08-31","open":851,"high":851,"low":788,"close":793,"volume":55459},{"date":"2026-09-01","open":790,"high":811,"low":780,"close":795,"volume":39897},{"date":"2026-09-02","open":795,"high":810,"low":790,"close":806,"volume":11164},{"date":"2026-09-03","open":830,"high":830,"low":795.2,"close":800,"volume":8425},{"date":"2026-09-07","open":800.1,"high":818,"low":798,"close":805,"volume":15042},{"date":"2026-09-09","open":810,"high":810,"low":795,"close":799,"volume":15764},{"date":"2026-09-10","open":798,"high":803.3,"low":780,"close":791.6,"volume":9113},{"date":"2026-09-11","open":787,"high":798,"low":787,"close":797,"volume":11135},{"date":"2026-09-14","open":815,"high":825,"low":800,"close":818,"volume":37803},{"date":"2026-09-15","open":858,"high":870,"low":825,"close":844.5,"volume":36969},{"date":"2026-09-16","open":855,"high":855.9,"low":820,"close":840,"volume":30687},{"date":"2026-09-17","open":865,"high":865,"low":830,"close":837,"volume":14433},{"date":"2026-09-18","open":830,"high":847.9,"low":822,"close":832.9,"volume":13517},{"date":"2026-09-22","open":840,"high":848,"low":820.2,"close":832,"volume":16729},{"date":"2026-09-23","open":873.6,"high":873.6,"low":799,"close":820,"volume":13389},{"date":"2026-09-24","open":800,"high":847,"low":800,"close":817,"volume":9161},{"date":"2026-09-28","open":817,"high":820,"low":805.3,"close":806.2,"volume":15031},{"date":"2026-09-29","open":765.9,"high":817.9,"low":765.9,"close":805,"volume":19771},{"date":"2026-09-30","open":805,"high":808,"low":799,"close":806,"volume":7239},{"date":"2026-10-01","open":800.1,"high":809.4,"low":795.5,"close":803,"volume":12529},{"date":"2026-10-02","open":795,"high":809,"low":795,"close":802.9,"volume":7833},{"date":"2026-10-05","open":800,"high":808.7,"low":790,"close":792,"volume":11809},{"date":"2026-10-06","open":752.4,"high":810,"low":752.4,"close":805,"volume":10606},{"date":"2026-10-07","open":805,"high":805,"low":795,"close":799,"volume":7032},{"date":"2026-10-08","open":799,"high":799,"low":788,"close":794,"volume":15304},{"date":"2026-10-09","open":783.6,"high":806.9,"low":783.6,"close":804,"volume":27089},{"date":"2026-10-12","open":802,"high":804,"low":795,"close":797,"volume":8297},{"date":"2026-10-13","open":793,"high":794,"low":786,"close":790.1,"volume":7144},{"date":"2026-10-14","open":785.2,"high":799,"low":785.1,"close":793,"volume":14376},{"date":"2026-10-15","open":792,"high":794,"low":785,"close":790,"volume":9460},{"date":"2026-10-16","open":790,"high":799.5,"low":765,"close":765,"volume":41396}]}