{"symbol":"NRN","name":"NRN Infrastructure and Development 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/NRN","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":2100,"high":2124,"low":2070,"close":2095.83,"volume":34729},{"date":"2025-09-07","open":2099.1,"high":2117,"low":2075,"close":2082.04,"volume":49371},{"date":"2025-09-08","open":2075,"high":2104,"low":2021,"close":2032.64,"volume":66954},{"date":"2025-09-18","open":1995,"high":1995,"low":1830,"close":1846,"volume":14818},{"date":"2025-09-21","open":1850,"high":2001,"low":1846,"close":1992.8,"volume":87184},{"date":"2025-09-23","open":2032,"high":2050,"low":2000,"close":2027,"volume":51350},{"date":"2025-09-24","open":2066,"high":2067,"low":1960,"close":1966,"volume":43612},{"date":"2025-09-25","open":1980,"high":1980.1,"low":1952.2,"close":1974.9,"volume":19094},{"date":"2025-09-28","open":1963.2,"high":2014,"low":1963.2,"close":1970,"volume":27313},{"date":"2025-10-07","open":1955,"high":1960,"low":1870,"close":1876,"volume":60823},{"date":"2025-10-08","open":1840,"high":1895,"low":1800,"close":1800,"volume":102875},{"date":"2025-10-09","open":1836,"high":1920,"low":1805,"close":1819.8,"volume":36572},{"date":"2025-10-12","open":1820,"high":1820,"low":1683,"close":1729,"volume":104498},{"date":"2025-10-13","open":1700,"high":1901.9,"low":1700,"close":1898.8,"volume":177312},{"date":"2025-10-14","open":1899,"high":1944,"low":1850,"close":1866.8,"volume":45764},{"date":"2025-10-15","open":1835,"high":1864,"low":1800,"close":1846,"volume":38978},{"date":"2025-10-16","open":1815,"high":1835,"low":1790,"close":1831,"volume":54228},{"date":"2025-10-19","open":1815.1,"high":1830.9,"low":1801.3,"close":1829,"volume":38927},{"date":"2025-10-26","open":1826.5,"high":1840,"low":1790,"close":1839,"volume":15217},{"date":"2025-10-28","open":1840,"high":1980,"low":1840,"close":1980,"volume":100131},{"date":"2025-10-29","open":1980,"high":2067.5,"low":1980,"close":1981,"volume":114769},{"date":"2025-10-30","open":1999,"high":2064.8,"low":1962.1,"close":2036,"volume":73833},{"date":"2025-11-02","open":2011.1,"high":2074.9,"low":2011.1,"close":2038,"volume":100339},{"date":"2025-11-03","open":2050,"high":2099,"low":2017,"close":2095,"volume":164411},{"date":"2025-11-04","open":2101,"high":2168.5,"low":2101,"close":2120.1,"volume":126447},{"date":"2025-11-05","open":2109,"high":2150,"low":2109,"close":2140,"volume":76763},{"date":"2025-11-06","open":2147.7,"high":2175,"low":2126.2,"close":2145,"volume":126924},{"date":"2025-11-09","open":2150,"high":2150,"low":2040,"close":2041,"volume":105387},{"date":"2025-11-10","open":2081.8,"high":2094.9,"low":1976,"close":2087,"volume":242296},{"date":"2025-11-11","open":2090,"high":2104,"low":2045,"close":2045,"volume":129123},{"date":"2025-11-12","open":2085,"high":2085.9,"low":1995,"close":1995,"volume":198361},{"date":"2025-11-13","open":2010,"high":2014,"low":1980,"close":1981,"volume":65538},{"date":"2025-11-16","open":2015,"high":2015,"low":1890,"close":1935,"volume":94230},{"date":"2025-11-17","open":1945.5,"high":1945.5,"low":1891,"close":1935,"volume":86691},{"date":"2025-11-18","open":1897,"high":1970,"low":1897,"close":1965,"volume":49708},{"date":"2025-11-19","open":2004.3,"high":2004.3,"low":1902.7,"close":1945,"volume":54422},{"date":"2025-11-20","open":1944,"high":1945,"low":1918,"close":1923.1,"volume":35793},{"date":"2025-11-23","open":1961.5,"high":1978,"low":1931,"close":1970,"volume":335757},{"date":"2025-11-24","open":1970,"high":1999.2,"low":1959.1,"close":1990,"volume":102908},{"date":"2025-11-25","open":2029.8,"high":2029.8,"low":1955,"close":1978,"volume":83106},{"date":"2025-11-26","open":1989.9,"high":1989.9,"low":1909.1,"close":1935.1,"volume":323519},{"date":"2025-11-27","open":1409.8,"high":1520.4,"low":1409.8,"close":1515.2,"volume":267998},{"date":"2025-11-30","open":1530,"high":1605,"low":1480,"close":1500,"volume":140582},{"date":"2025-12-01","open":1500,"high":1500,"low":1451,"close":1455,"volume":86487},{"date":"2025-12-02","open":1456.1,"high":1474,"low":1432,"close":1433,"volume":27050},{"date":"2025-12-03","open":1450,"high":1461.5,"low":1429,"close":1433,"volume":24964},{"date":"2025-12-07","open":1461.5,"high":1461.5,"low":1393,"close":1393,"volume":78214},{"date":"2025-12-08","open":1371.3,"high":1412,"low":1371.3,"close":1397.9,"volume":48668},{"date":"2025-12-09","open":1419,"high":1419,"low":1386.2,"close":1387.4,"volume":39769},{"date":"2025-12-10","open":1387.4,"high":1399,"low":1368,"close":1390,"volume":26994},{"date":"2025-12-11","open":1390,"high":1390,"low":1371,"close":1372.3,"volume":23898},{"date":"2025-12-14","open":1399,"high":1399,"low":1345.9,"close":1345.9,"volume":27223},{"date":"2025-12-15","open":1345,"high":1359,"low":1328,"close":1350,"volume":25549},{"date":"2025-12-16","open":1350,"high":1381,"low":1327,"close":1375,"volume":26179},{"date":"2025-12-17","open":1375,"high":1388.9,"low":1371,"close":1373.1,"volume":15146},{"date":"2025-12-18","open":1400,"high":1400,"low":1367,"close":1390,"volume":31406},{"date":"2025-12-21","open":1390,"high":1390,"low":1361.1,"close":1371,"volume":20179},{"date":"2025-12-22","open":1360.1,"high":1364,"low":1340,"close":1341.1,"volume":18778},{"date":"2025-12-23","open":1336.7,"high":1350.1,"low":1330,"close":1350,"volume":27662},{"date":"2025-12-24","open":1350,"high":1365,"low":1342,"close":1345.2,"volume":17232},{"date":"2025-12-28","open":1372.1,"high":1391,"low":1345,"close":1390,"volume":52277},{"date":"2025-12-29","open":1391,"high":1405,"low":1361,"close":1361,"volume":23012},{"date":"2025-12-31","open":1361,"high":1386,"low":1361,"close":1366,"volume":21675},{"date":"2026-01-01","open":1351.1,"high":1377,"low":1351.1,"close":1362.6,"volume":49788},{"date":"2026-01-04","open":1350,"high":1373,"low":1350,"close":1365,"volume":23430},{"date":"2026-01-05","open":1360,"high":1417,"low":1360,"close":1412,"volume":81530},{"date":"2026-01-06","open":1418,"high":1426,"low":1391,"close":1393,"volume":47029},{"date":"2026-01-07","open":1395,"high":1395,"low":1372.1,"close":1386,"volume":20564},{"date":"2026-01-08","open":1390,"high":1390,"low":1363,"close":1371,"volume":30746},{"date":"2026-01-12","open":1395,"high":1395,"low":1345,"close":1372,"volume":39992},{"date":"2026-01-13","open":1366,"high":1394,"low":1366,"close":1370.5,"volume":37888},{"date":"2026-01-14","open":1390,"high":1395,"low":1368,"close":1382.5,"volume":34816},{"date":"2026-01-18","open":1383,"high":1463.7,"low":1381,"close":1448,"volume":111404},{"date":"2026-01-20","open":1430,"high":1573.9,"low":1430,"close":1550,"volume":269679},{"date":"2026-01-21","open":1530.1,"high":1590,"low":1511,"close":1548,"volume":226783},{"date":"2026-01-22","open":1531,"high":1550,"low":1524,"close":1550,"volume":113847},{"date":"2026-01-25","open":1560,"high":1626,"low":1550,"close":1605,"volume":161484},{"date":"2026-01-26","open":1637.1,"high":1657,"low":1611,"close":1625,"volume":213131},{"date":"2026-01-27","open":1635,"high":1649,"low":1575,"close":1577,"volume":92872},{"date":"2026-01-28","open":1577,"high":1600,"low":1560,"close":1575,"volume":93435},{"date":"2026-01-29","open":1600,"high":1630,"low":1545,"close":1545,"volume":61468},{"date":"2026-02-01","open":1551,"high":1570,"low":1525,"close":1539.9,"volume":51066},{"date":"2026-02-02","open":1510,"high":1560,"low":1510,"close":1539,"volume":54382},{"date":"2026-02-03","open":1557,"high":1558,"low":1520,"close":1540,"volume":37989},{"date":"2026-02-04","open":1509.2,"high":1565,"low":1509.2,"close":1565,"volume":73456},{"date":"2026-02-05","open":1580,"high":1649.8,"low":1576,"close":1647,"volume":237475},{"date":"2026-02-08","open":1668,"high":1694.9,"low":1637,"close":1694,"volume":209635},{"date":"2026-02-09","open":1691,"high":1691,"low":1598,"close":1640,"volume":130356},{"date":"2026-02-10","open":1640,"high":1657,"low":1595,"close":1600,"volume":71305},{"date":"2026-02-11","open":1620,"high":1625,"low":1574.3,"close":1584,"volume":76935},{"date":"2026-02-12","open":1570,"high":1606,"low":1565,"close":1590,"volume":89688},{"date":"2026-02-16","open":1603,"high":1603,"low":1555,"close":1558,"volume":35688},{"date":"2026-02-17","open":1545,"high":1570,"low":1530,"close":1534,"volume":93933},{"date":"2026-02-22","open":1520.2,"high":1525,"low":1472,"close":1474.2,"volume":64255},{"date":"2026-02-23","open":1444.8,"high":1509,"low":1444.8,"close":1478.8,"volume":24910},{"date":"2026-02-24","open":1475,"high":1521,"low":1475,"close":1504.2,"volume":23039},{"date":"2026-02-25","open":1521,"high":1534.2,"low":1505,"close":1528,"volume":20846},{"date":"2026-02-26","open":1528,"high":1538,"low":1490,"close":1495,"volume":12456},{"date":"2026-03-01","open":1524.9,"high":1524.9,"low":1475,"close":1489,"volume":37543},{"date":"2026-03-03","open":1473,"high":1552,"low":1473,"close":1552,"volume":36156},{"date":"2026-03-09","open":1583,"high":1680,"low":1583,"close":1680,"volume":3818},{"date":"2026-03-10","open":1690,"high":1690,"low":1576,"close":1600.1,"volume":152439},{"date":"2026-03-11","open":1600,"high":1609,"low":1544,"close":1555,"volume":64336},{"date":"2026-03-12","open":1575,"high":1575,"low":1520,"close":1522,"volume":100821},{"date":"2026-03-15","open":1530,"high":1530,"low":1488.1,"close":1495,"volume":74071},{"date":"2026-03-16","open":1496,"high":1509.6,"low":1460.2,"close":1509.6,"volume":66536},{"date":"2026-03-17","open":1500,"high":1508,"low":1477,"close":1508,"volume":59208},{"date":"2026-03-19","open":1477.9,"high":1524,"low":1419.1,"close":1515,"volume":312708},{"date":"2026-03-22","open":1525,"high":1540,"low":1500,"close":1529,"volume":130726},{"date":"2026-03-23","open":1530,"high":1616.7,"low":1520,"close":1615,"volume":347302},{"date":"2026-03-24","open":1640,"high":1666,"low":1610,"close":1623,"volume":197764},{"date":"2026-03-25","open":1611,"high":1644,"low":1604,"close":1609,"volume":236336},{"date":"2026-03-26","open":1641.1,"high":1674.9,"low":1588,"close":1670,"volume":571545},{"date":"2026-03-29","open":1680,"high":1690,"low":1610,"close":1628,"volume":203885},{"date":"2026-03-30","open":1627,"high":1656,"low":1616,"close":1626,"volume":194980},{"date":"2026-03-31","open":1626,"high":1640,"low":1586,"close":1601.1,"volume":235314},{"date":"2026-04-01","open":1603,"high":1610,"low":1510,"close":1527.9,"volume":198867},{"date":"2026-04-02","open":1516,"high":1610,"low":1510,"close":1575,"volume":187809},{"date":"2026-04-05","open":1550,"high":1550,"low":1481,"close":1488,"volume":229379},{"date":"2026-04-06","open":1488,"high":1567,"low":1480,"close":1566.9,"volume":317330},{"date":"2026-04-07","open":1570,"high":1578,"low":1520,"close":1548,"volume":139004},{"date":"2026-04-08","open":1554,"high":1590.1,"low":1540.1,"close":1590,"volume":195711},{"date":"2026-04-09","open":1575,"high":1648,"low":1575,"close":1627,"volume":224826},{"date":"2026-04-10","open":1635,"high":1637.5,"low":1595,"close":1604,"volume":139756},{"date":"2026-04-13","open":1615,"high":1636,"low":1608,"close":1618,"volume":126296},{"date":"2026-04-15","open":1618,"high":1646,"low":1594,"close":1605,"volume":119547},{"date":"2026-04-16","open":1611.1,"high":1612,"low":1570,"close":1580,"volume":124905},{"date":"2026-04-17","open":1580,"high":1589.9,"low":1558,"close":1574,"volume":99345},{"date":"2026-04-20","open":1551,"high":1560,"low":1530,"close":1534,"volume":80110},{"date":"2026-04-21","open":1534,"high":1560,"low":1491,"close":1503.9,"volume":66836},{"date":"2026-04-22","open":1503.9,"high":1539,"low":1489,"close":1515,"volume":65260},{"date":"2026-04-23","open":1500,"high":1533,"low":1492,"close":1495,"volume":74993},{"date":"2026-04-24","open":1490,"high":1505,"low":1476,"close":1490,"volume":54758},{"date":"2026-04-27","open":1490,"high":1500,"low":1476,"close":1480,"volume":57144},{"date":"2026-04-28","open":1480,"high":1499,"low":1457,"close":1475,"volume":67494},{"date":"2026-04-29","open":1475,"high":1485,"low":1430.8,"close":1450,"volume":54746},{"date":"2026-04-30","open":1377.5,"high":1490,"low":1377.5,"close":1443,"volume":108483},{"date":"2026-05-04","open":1470,"high":1470,"low":1385.9,"close":1395,"volume":223192},{"date":"2026-05-05","open":1395,"high":1413,"low":1383,"close":1387,"volume":40947},{"date":"2026-05-06","open":1387.1,"high":1405,"low":1371.1,"close":1398,"volume":41308},{"date":"2026-05-07","open":1370.1,"high":1390.5,"low":1335.9,"close":1362.8,"volume":130321},{"date":"2026-05-08","open":1430.9,"high":1430.9,"low":1330.9,"close":1399,"volume":31262},{"date":"2026-05-11","open":1399,"high":1431,"low":1399,"close":1427,"volume":36401},{"date":"2026-05-12","open":1430,"high":1430,"low":1377,"close":1384,"volume":57237},{"date":"2026-05-13","open":1373,"high":1390,"low":1354,"close":1375,"volume":36401},{"date":"2026-05-14","open":1370,"high":1380,"low":1360,"close":1368.9,"volume":31262},{"date":"2026-05-15","open":1380,"high":1380,"low":1360,"close":1367.4,"volume":14087},{"date":"2026-05-18","open":1375,"high":1416,"low":1353,"close":1357,"volume":20170},{"date":"2026-05-19","open":1350,"high":1360,"low":1330,"close":1350,"volume":36540},{"date":"2026-05-20","open":1341.9,"high":1370,"low":1341.9,"close":1370,"volume":33534},{"date":"2026-05-21","open":1370,"high":1392.9,"low":1350,"close":1375,"volume":98793},{"date":"2026-05-22","open":1361,"high":1430,"low":1361,"close":1399,"volume":40875},{"date":"2026-05-25","open":1425,"high":1440,"low":1387,"close":1401,"volume":58203},{"date":"2026-05-26","open":1400,"high":1409.9,"low":1394,"close":1400,"volume":33074},{"date":"2026-05-27","open":1409,"high":1430,"low":1390,"close":1397,"volume":52693},{"date":"2026-06-01","open":1397,"high":1415,"low":1371.1,"close":1385,"volume":33522},{"date":"2026-06-02","open":1410,"high":1460,"low":1386,"close":1396,"volume":65054},{"date":"2026-06-03","open":1420,"high":1439,"low":1375,"close":1388.9,"volume":88927},{"date":"2026-06-04","open":1388.9,"high":1395,"low":1365.5,"close":1374,"volume":30230},{"date":"2026-06-05","open":1306,"high":1396,"low":1306,"close":1381,"volume":49503},{"date":"2026-06-08","open":1312,"high":1390,"low":1312,"close":1380,"volume":23373},{"date":"2026-06-09","open":1446,"high":1446,"low":1340.1,"close":1362.2,"volume":61735},{"date":"2026-06-10","open":1362,"high":1384,"low":1362,"close":1374.9,"volume":22226},{"date":"2026-06-11","open":1320,"high":1405,"low":1320,"close":1374.9,"volume":33258},{"date":"2026-06-12","open":1372,"high":1410,"low":1357,"close":1370,"volume":39022},{"date":"2026-06-15","open":1388,"high":1438,"low":1367,"close":1371,"volume":31493},{"date":"2026-06-16","open":1393,"high":1393,"low":1365,"close":1371.8,"volume":22896},{"date":"2026-06-17","open":1370,"high":1434,"low":1370,"close":1428,"volume":149723},{"date":"2026-06-18","open":1499.4,"high":1499.4,"low":1392.1,"close":1399,"volume":50365},{"date":"2026-06-19","open":1405,"high":1410,"low":1383,"close":1404,"volume":51874},{"date":"2026-06-22","open":1400,"high":1475,"low":1400,"close":1469.9,"volume":210431},{"date":"2026-06-23","open":1450,"high":1465,"low":1421,"close":1421,"volume":119650},{"date":"2026-06-24","open":1350,"high":1430,"low":1350,"close":1429.9,"volume":71317},{"date":"2026-06-25","open":1400,"high":1441,"low":1400,"close":1429,"volume":51298},{"date":"2026-06-26","open":1411,"high":1429.9,"low":1411,"close":1418,"volume":52433},{"date":"2026-06-29","open":1410,"high":1424,"low":1396,"close":1415,"volume":61605},{"date":"2026-06-30","open":1485.7,"high":1485.7,"low":1390,"close":1412.5,"volume":68301},{"date":"2026-07-01","open":1440,"high":1440,"low":1370,"close":1427,"volume":116706},{"date":"2026-07-02","open":1400,"high":1433,"low":1400,"close":1419.9,"volume":37733},{"date":"2026-07-03","open":1413,"high":1447,"low":1406,"close":1433,"volume":122303},{"date":"2026-07-06","open":1455,"high":1455,"low":1398,"close":1407,"volume":91268},{"date":"2026-07-07","open":1399,"high":1419.6,"low":1399,"close":1405,"volume":30251},{"date":"2026-07-08","open":1370,"high":1424.9,"low":1370,"close":1395,"volume":67400},{"date":"2026-07-09","open":1380.1,"high":1390,"low":1371,"close":1372,"volume":38347},{"date":"2026-07-10","open":1371,"high":1395,"low":1361.1,"close":1376,"volume":63259},{"date":"2026-07-13","open":1350,"high":1387.8,"low":1342.6,"close":1346,"volume":53243},{"date":"2026-07-14","open":1300,"high":1369,"low":1300,"close":1346.1,"volume":63631},{"date":"2026-07-15","open":1300,"high":1372,"low":1300,"close":1356,"volume":41928},{"date":"2026-07-16","open":1423.8,"high":1423.8,"low":1329,"close":1344,"volume":169919},{"date":"2026-07-17","open":1280,"high":1462.6,"low":1280,"close":1462.6,"volume":83472},{"date":"2026-07-20","open":1449,"high":1471,"low":1421.1,"close":1470,"volume":85891},{"date":"2026-07-21","open":1425,"high":1514,"low":1425,"close":1495,"volume":147423},{"date":"2026-07-22","open":1459.7,"high":1530,"low":1459.7,"close":1519.9,"volume":185785},{"date":"2026-07-23","open":1480,"high":1510,"low":1480,"close":1487.1,"volume":108726},{"date":"2026-07-24","open":1413,"high":1528,"low":1413,"close":1463,"volume":183860},{"date":"2026-07-27","open":1435,"high":1479,"low":1425,"close":1436,"volume":96305},{"date":"2026-07-28","open":1499,"high":1499,"low":1415,"close":1420,"volume":77185},{"date":"2026-07-29","open":1390,"high":1440,"low":1383,"close":1398,"volume":90324},{"date":"2026-07-30","open":1419,"high":1419,"low":1390.1,"close":1402,"volume":58834},{"date":"2026-07-31","open":1400,"high":1421,"low":1388,"close":1420,"volume":55080},{"date":"2026-08-03","open":1440,"high":1450,"low":1356,"close":1417,"volume":108905},{"date":"2026-08-04","open":1487.1,"high":1487.1,"low":1391,"close":1396,"volume":44186},{"date":"2026-08-05","open":1450,"high":1450,"low":1380,"close":1394,"volume":77340},{"date":"2026-08-06","open":1382,"high":1419,"low":1380,"close":1387,"volume":59207},{"date":"2026-08-07","open":1387,"high":1390,"low":1370,"close":1371,"volume":51374},{"date":"2026-08-10","open":1360,"high":1390,"low":1360,"close":1376,"volume":40092},{"date":"2026-08-11","open":1377.1,"high":1389,"low":1370,"close":1377,"volume":30644},{"date":"2026-08-12","open":1350,"high":1435,"low":1350,"close":1430,"volume":224771},{"date":"2026-08-13","open":1501.5,"high":1501.5,"low":1400,"close":1419.8,"volume":116925},{"date":"2026-08-14","open":1400,"high":1418.9,"low":1390,"close":1390,"volume":77887},{"date":"2026-08-17","open":1390,"high":1390,"low":1379,"close":1385,"volume":37467},{"date":"2026-08-18","open":1380.1,"high":1381,"low":1367.1,"close":1373,"volume":46651},{"date":"2026-08-19","open":1371,"high":1384.9,"low":1369,"close":1379,"volume":30721},{"date":"2026-08-20","open":1393,"high":1393,"low":1366.1,"close":1390,"volume":27952},{"date":"2026-08-21","open":1370,"high":1393.9,"low":1355.1,"close":1375,"volume":65821},{"date":"2026-08-24","open":1365.1,"high":1370.4,"low":1363.1,"close":1363.5,"volume":27743},{"date":"2026-08-25","open":1352,"high":1378,"low":1352,"close":1359,"volume":30750},{"date":"2026-08-26","open":1355.9,"high":1365,"low":1342,"close":1344,"volume":33244},{"date":"2026-08-27","open":1376.9,"high":1376.9,"low":1336.1,"close":1349.5,"volume":32407},{"date":"2026-08-31","open":1351,"high":1351,"low":1332.4,"close":1339,"volume":18536},{"date":"2026-09-01","open":1365,"high":1368,"low":1345,"close":1363,"volume":29988},{"date":"2026-09-02","open":1350,"high":1410,"low":1350,"close":1410,"volume":91068},{"date":"2026-09-03","open":1400,"high":1408,"low":1380.1,"close":1391,"volume":38921},{"date":"2026-09-07","open":1391,"high":1419,"low":1380,"close":1400,"volume":40081},{"date":"2026-09-09","open":1400,"high":1424.8,"low":1393.5,"close":1405,"volume":118245},{"date":"2026-09-10","open":1400,"high":1430,"low":1393,"close":1419,"volume":135300},{"date":"2026-09-11","open":1360,"high":1440,"low":1360,"close":1439,"volume":129615},{"date":"2026-09-14","open":1439,"high":1466,"low":1425.9,"close":1448,"volume":171552},{"date":"2026-09-15","open":1519,"high":1519,"low":1443,"close":1468,"volume":194242},{"date":"2026-09-16","open":1441,"high":1467,"low":1425.9,"close":1439.9,"volume":88769},{"date":"2026-09-17","open":1449.9,"high":1463,"low":1443.1,"close":1455,"volume":100078},{"date":"2026-09-18","open":1440.2,"high":1460,"low":1440.2,"close":1450,"volume":51074},{"date":"2026-09-22","open":1450,"high":1480,"low":1445,"close":1448,"volume":107990},{"date":"2026-09-23","open":1448,"high":1459.9,"low":1416.2,"close":1416.2,"volume":80844},{"date":"2026-09-24","open":1345.4,"high":1447.5,"low":1345.4,"close":1415,"volume":52065},{"date":"2026-09-28","open":1419,"high":1440,"low":1390,"close":1397,"volume":47182},{"date":"2026-09-29","open":1400,"high":1411,"low":1380.2,"close":1381,"volume":35280},{"date":"2026-09-30","open":1340,"high":1396.9,"low":1340,"close":1380,"volume":30789},{"date":"2026-10-01","open":1350,"high":1410,"low":1350,"close":1382,"volume":23226},{"date":"2026-10-02","open":1350,"high":1400,"low":1350,"close":1372,"volume":23626},{"date":"2026-10-05","open":1370.2,"high":1375,"low":1350,"close":1353,"volume":32168},{"date":"2026-10-06","open":1353,"high":1371,"low":1352,"close":1371,"volume":25923},{"date":"2026-10-07","open":1355,"high":1379.8,"low":1355,"close":1362,"volume":26103},{"date":"2026-10-08","open":1330,"high":1399,"low":1330,"close":1364.2,"volume":22249},{"date":"2026-10-09","open":1365,"high":1398,"low":1364,"close":1383,"volume":46107},{"date":"2026-10-12","open":1370,"high":1380,"low":1366.2,"close":1366.2,"volume":17351},{"date":"2026-10-13","open":1366.1,"high":1374.9,"low":1361,"close":1362.3,"volume":38103},{"date":"2026-10-14","open":1330,"high":1399,"low":1330,"close":1370,"volume":54177},{"date":"2026-10-15","open":1370,"high":1384,"low":1370,"close":1377.9,"volume":27350},{"date":"2026-10-16","open":1388,"high":1388,"low":1370,"close":1370,"volume":30107}]}