{"symbol":"NEPSE","name":"NEPSE Index","source":"https://github.com/binayabaral/nepal-market-data","data_start":"2026-01-01","history":[{"date":"2026-01-01","open":2634.96,"high":2637.1,"low":2613.5,"close":2620.92,"change_pct":-0.48,"volume":null,"turnover":4713905470.5},{"date":"2026-01-04","open":2616.81,"high":2618.62,"low":2604.42,"close":2610.63,"change_pct":-0.39,"volume":null,"turnover":5017587294.33},{"date":"2026-01-05","open":2610.57,"high":2639.56,"low":2609.51,"close":2639.37,"change_pct":1.1,"volume":null,"turnover":6473736099.26},{"date":"2026-01-06","open":2640.81,"high":2662.66,"low":2639.88,"close":2649.3,"change_pct":0.37,"volume":null,"turnover":7123365296.18},{"date":"2026-01-07","open":2651.04,"high":2654.62,"low":2630.86,"close":2635.94,"change_pct":-0.5,"volume":null,"turnover":5175091991.59},{"date":"2026-01-08","open":2633.84,"high":2640.56,"low":2627.88,"close":2640.54,"change_pct":0.17,"volume":null,"turnover":4908094092.73},{"date":"2026-01-12","open":2643.18,"high":2651.76,"low":2628.98,"close":2635.0,"change_pct":-0.2,"volume":null,"turnover":6472607801.6},{"date":"2026-01-13","open":2633.21,"high":2653.66,"low":2631.78,"close":2639.91,"change_pct":0.18,"volume":null,"turnover":6990484039.45},{"date":"2026-01-14","open":2636.51,"high":2648.98,"low":2633.0,"close":2641.43,"change_pct":0.05,"volume":null,"turnover":6209438906.36},{"date":"2026-01-18","open":2640.54,"high":2672.73,"low":2640.13,"close":2672.55,"change_pct":1.17,"volume":null,"turnover":8402797775.59},{"date":"2026-01-20","open":2679.1,"high":2726.74,"low":2678.81,"close":2714.81,"change_pct":1.58,"volume":null,"turnover":11858421070.67},{"date":"2026-01-21","open":2717.7,"high":2728.05,"low":2695.1,"close":2705.38,"change_pct":-0.34,"volume":null,"turnover":8923650346.99},{"date":"2026-01-22","open":2706.36,"high":2714.67,"low":2693.04,"close":2714.61,"change_pct":0.34,"volume":null,"turnover":9073978098.78},{"date":"2026-01-25","open":2716.25,"high":2772.22,"low":2715.78,"close":2772.17,"change_pct":2.12,"volume":null,"turnover":13785729645.05},{"date":"2026-01-26","open":2776.84,"high":2788.09,"low":2746.87,"close":2769.09,"change_pct":-0.11,"volume":null,"turnover":16355730466.82},{"date":"2026-01-27","open":2769.0,"high":2782.96,"low":2718.85,"close":2726.51,"change_pct":-1.53,"volume":null,"turnover":14167179442.71},{"date":"2026-01-28","open":2728.31,"high":2735.55,"low":2702.56,"close":2731.59,"change_pct":0.18,"volume":null,"turnover":11493989185.27},{"date":"2026-01-29","open":2732.04,"high":2742.53,"low":2710.04,"close":2714.05,"change_pct":-0.64,"volume":null,"turnover":14563138865.71},{"date":"2026-02-01","open":2714.86,"high":2719.62,"low":2688.08,"close":2694.2,"change_pct":-0.73,"volume":null,"turnover":9109457278.45},{"date":"2026-02-02","open":2680.46,"high":2706.98,"low":2679.86,"close":2695.73,"change_pct":0.05,"volume":null,"turnover":8223965669.86},{"date":"2026-02-03","open":2695.11,"high":2709.89,"low":2675.16,"close":2683.15,"change_pct":-0.46,"volume":null,"turnover":8631512542.17},{"date":"2026-02-04","open":2660.88,"high":2702.9,"low":2659.86,"close":2681.5,"change_pct":-0.06,"volume":null,"turnover":7499742098.45},{"date":"2026-02-05","open":2681.26,"high":2709.0,"low":2679.75,"close":2708.7,"change_pct":1.01,"volume":null,"turnover":11582893800.91},{"date":"2026-02-08","open":2712.33,"high":2728.43,"low":2695.2,"close":2698.45,"change_pct":-0.37,"volume":null,"turnover":11659752143.11},{"date":"2026-02-09","open":2701.6,"high":2702.75,"low":2665.02,"close":2672.39,"change_pct":-0.96,"volume":null,"turnover":10773915289.21},{"date":"2026-02-10","open":2671.86,"high":2682.41,"low":2655.3,"close":2662.14,"change_pct":-0.38,"volume":null,"turnover":8616410132.45},{"date":"2026-02-11","open":2674.06,"high":2692.55,"low":2656.36,"close":2662.09,"change_pct":0.0,"volume":null,"turnover":8692250855.87},{"date":"2026-02-12","open":2666.73,"high":2681.65,"low":2657.86,"close":2671.07,"change_pct":0.33,"volume":null,"turnover":11102550966.55},{"date":"2026-02-16","open":2674.53,"high":2682.2,"low":2657.67,"close":2662.91,"change_pct":-0.3,"volume":null,"turnover":7942760220.64},{"date":"2026-02-17","open":2663.57,"high":2665.82,"low":2636.4,"close":2642.15,"change_pct":-0.77,"volume":null,"turnover":8364424555.43},{"date":"2026-02-22","open":2640.66,"high":2642.37,"low":2610.7,"close":2614.55,"change_pct":-1.04,"volume":null,"turnover":6699721204.47},{"date":"2026-02-23","open":2613.4,"high":2627.06,"low":2608.95,"close":2616.97,"change_pct":0.09,"volume":null,"turnover":5138649946.77},{"date":"2026-02-24","open":2614.88,"high":2638.64,"low":2614.26,"close":2638.6,"change_pct":0.82,"volume":null,"turnover":4232407613.55},{"date":"2026-02-25","open":2637.96,"high":2653.65,"low":2637.79,"close":2648.9,"change_pct":0.39,"volume":null,"turnover":4451149080.4},{"date":"2026-02-26","open":2665.79,"high":2666.22,"low":2646.43,"close":2654.93,"change_pct":0.22,"volume":null,"turnover":4174630515.28},{"date":"2026-03-01","open":2661.44,"high":2674.2,"low":2626.7,"close":2673.97,"change_pct":0.71,"volume":null,"turnover":5648319041.35},{"date":"2026-03-03","open":2689.91,"high":2712.6,"low":2666.05,"close":2712.49,"change_pct":1.44,"volume":null,"turnover":6234381480.75},{"date":"2026-03-09","open":2757.13,"high":2875.43,"low":2757.12,"close":2875.43,"change_pct":6.0,"volume":null,"turnover":285125835.29},{"date":"2026-03-10","open":2909.64,"high":2911.36,"low":2796.13,"close":2843.35,"change_pct":-1.11,"volume":null,"turnover":21502031320.33},{"date":"2026-03-11","open":2852.62,"high":2854.48,"low":2793.39,"close":2796.57,"change_pct":-1.64,"volume":null,"turnover":13180255157.51},{"date":"2026-03-12","open":2800.05,"high":2830.27,"low":2781.0,"close":2820.44,"change_pct":0.85,"volume":null,"turnover":14551946230.26},{"date":"2026-03-15","open":2824.87,"high":2839.35,"low":2808.57,"close":2824.9,"change_pct":0.15,"volume":null,"turnover":14329604315.89},{"date":"2026-03-16","open":2827.18,"high":2827.62,"low":2792.13,"close":2798.83,"change_pct":-0.92,"volume":null,"turnover":11974696088.0},{"date":"2026-03-17","open":2800.71,"high":2812.34,"low":2787.37,"close":2812.34,"change_pct":0.48,"volume":null,"turnover":12034406328.72},{"date":"2026-03-19","open":2814.32,"high":2882.86,"low":2814.24,"close":2877.03,"change_pct":2.3,"volume":null,"turnover":21223494886.97},{"date":"2026-03-22","open":2891.07,"high":2939.08,"low":2890.68,"close":2931.55,"change_pct":1.89,"volume":null,"turnover":23597712182.84},{"date":"2026-03-23","open":2939.55,"high":2941.53,"low":2906.05,"close":2936.56,"change_pct":0.17,"volume":null,"turnover":15786313440.11},{"date":"2026-03-24","open":2943.61,"high":2960.4,"low":2928.34,"close":2960.4,"change_pct":0.81,"volume":null,"turnover":14839183643.29},{"date":"2026-03-25","open":2964.67,"high":2969.5,"low":2929.44,"close":2935.94,"change_pct":-0.82,"volume":null,"turnover":15090416846.15},{"date":"2026-03-26","open":2933.89,"high":2951.28,"low":2918.22,"close":2950.16,"change_pct":0.48,"volume":null,"turnover":13162299017.47},{"date":"2026-03-29","open":2958.68,"high":2958.79,"low":2872.99,"close":2879.11,"change_pct":-2.4,"volume":null,"turnover":15033310867.98},{"date":"2026-03-30","open":2881.8,"high":2891.53,"low":2821.82,"close":2831.39,"change_pct":-1.65,"volume":null,"turnover":12966659168.04},{"date":"2026-03-31","open":2830.44,"high":2860.55,"low":2788.84,"close":2851.09,"change_pct":0.69,"volume":null,"turnover":11112418806.95},{"date":"2026-04-01","open":2851.53,"high":2851.65,"low":2761.27,"close":2776.36,"change_pct":-2.62,"volume":null,"turnover":12109525561.59},{"date":"2026-04-02","open":2771.09,"high":2808.96,"low":2740.22,"close":2782.18,"change_pct":0.2,"volume":null,"turnover":8819723335.29},{"date":"2026-04-05","open":2778.27,"high":2778.58,"low":2672.5,"close":2676.68,"change_pct":-3.79,"volume":null,"turnover":12380914570.46},{"date":"2026-04-06","open":2675.75,"high":2776.08,"low":2669.7,"close":2760.02,"change_pct":3.11,"volume":null,"turnover":10928506863.01},{"date":"2026-04-07","open":2762.77,"high":2794.94,"low":2743.36,"close":2757.4,"change_pct":-0.09,"volume":null,"turnover":6737148150.66},{"date":"2026-04-08","open":2772.09,"high":2802.52,"low":2766.99,"close":2802.52,"change_pct":1.63,"volume":null,"turnover":8318908441.51},{"date":"2026-04-09","open":2805.17,"high":2854.66,"low":2797.49,"close":2851.24,"change_pct":1.73,"volume":null,"turnover":9919210211.24},{"date":"2026-04-10","open":2857.98,"high":2866.63,"low":2825.3,"close":2837.78,"change_pct":-0.47,"volume":null,"turnover":8993280967.98},{"date":"2026-04-13","open":2842.26,"high":2849.09,"low":2827.06,"close":2833.6,"change_pct":-0.14,"volume":null,"turnover":8665568641.79},{"date":"2026-04-15","open":2834.46,"high":2879.21,"low":2834.31,"close":2866.87,"change_pct":1.17,"volume":null,"turnover":10537008796.56},{"date":"2026-04-16","open":2868.76,"high":2869.67,"low":2822.68,"close":2833.03,"change_pct":-1.18,"volume":null,"turnover":9312860808.27},{"date":"2026-04-17","open":2835.24,"high":2843.57,"low":2808.02,"close":2838.4,"change_pct":0.18,"volume":null,"turnover":7460698098.47},{"date":"2026-04-20","open":2831.8,"high":2846.39,"low":2813.24,"close":2825.23,"change_pct":-0.46,"volume":null,"turnover":5434240276.3},{"date":"2026-04-21","open":2838.06,"high":2838.59,"low":2796.92,"close":2807.12,"change_pct":-0.64,"volume":null,"turnover":5774317879.28},{"date":"2026-04-22","open":2810.44,"high":2818.2,"low":2762.37,"close":2804.17,"change_pct":-0.1,"volume":null,"turnover":7813947342.89},{"date":"2026-04-23","open":2806.74,"high":2817.1,"low":2779.86,"close":2787.15,"change_pct":-0.6,"volume":null,"turnover":5095905757.17},{"date":"2026-04-24","open":2794.89,"high":2794.89,"low":2759.78,"close":2788.7,"change_pct":0.05,"volume":null,"turnover":5270399727.63},{"date":"2026-04-27","open":2795.74,"high":2806.96,"low":2789.22,"close":2796.43,"change_pct":0.27,"volume":null,"turnover":4748809127.76},{"date":"2026-04-28","open":2799.37,"high":2812.29,"low":2765.18,"close":2770.26,"change_pct":-0.93,"volume":null,"turnover":6531723226.36},{"date":"2026-04-29","open":2771.75,"high":2774.16,"low":2734.33,"close":2744.45,"change_pct":-0.93,"volume":null,"turnover":4986294173.38},{"date":"2026-04-30","open":2738.88,"high":2745.55,"low":2708.34,"close":2738.72,"change_pct":-0.2,"volume":null,"turnover":4916626848.56},{"date":"2026-05-04","open":2739.98,"high":2742.58,"low":2697.14,"close":2704.08,"change_pct":-1.26,"volume":null,"turnover":4265385417.21},{"date":"2026-05-05","open":2700.92,"high":2726.18,"low":2684.62,"close":2712.86,"change_pct":0.32,"volume":null,"turnover":3439068392.76},{"date":"2026-05-06","open":2717.62,"high":2724.27,"low":2705.55,"close":2711.22,"change_pct":-0.06,"volume":null,"turnover":3197766779.16},{"date":"2026-05-07","open":2706.67,"high":2718.16,"low":2700.97,"close":2718.16,"change_pct":0.25,"volume":null,"turnover":2931968877.56},{"date":"2026-05-08","open":2720.28,"high":2745.79,"low":2717.96,"close":2745.65,"change_pct":1.01,"volume":null,"turnover":3286870559.39},{"date":"2026-05-11","open":2747.62,"high":2783.99,"low":2747.18,"close":2783.85,"change_pct":1.39,"volume":null,"turnover":4613563635.83},{"date":"2026-05-12","open":2788.95,"high":2802.38,"low":2741.17,"close":2744.4,"change_pct":-1.41,"volume":null,"turnover":4665020677.74},{"date":"2026-05-13","open":2746.96,"high":2747.84,"low":2720.41,"close":2740.25,"change_pct":-0.15,"volume":null,"turnover":2807446361.52},{"date":"2026-05-14","open":2742.05,"high":2743.25,"low":2717.45,"close":2730.17,"change_pct":-0.36,"volume":null,"turnover":3290244619.94},{"date":"2026-05-15","open":2726.98,"high":2744.05,"low":2724.88,"close":2731.94,"change_pct":0.06,"volume":null,"turnover":3097953486.77},{"date":"2026-05-18","open":2738.73,"high":2740.2,"low":2722.67,"close":2730.91,"change_pct":-0.03,"volume":null,"turnover":2450878449.29},{"date":"2026-05-19","open":2727.52,"high":2734.73,"low":2719.27,"close":2724.39,"change_pct":-0.23,"volume":null,"turnover":3087730962.63},{"date":"2026-05-20","open":2722.19,"high":2756.11,"low":2720.75,"close":2754.48,"change_pct":1.1,"volume":null,"turnover":3820895086.84},{"date":"2026-05-21","open":2762.03,"high":2764.14,"low":2734.21,"close":2742.11,"change_pct":-0.44,"volume":null,"turnover":3898418385.27},{"date":"2026-05-22","open":2743.01,"high":2758.49,"low":2736.15,"close":2758.49,"change_pct":0.59,"volume":null,"turnover":4498516094.1},{"date":"2026-05-25","open":2752.96,"high":2790.34,"low":2752.46,"close":2786.35,"change_pct":1.0,"volume":null,"turnover":5986412600.49},{"date":"2026-05-26","open":2784.02,"high":2791.85,"low":2767.18,"close":2777.1,"change_pct":-0.33,"volume":null,"turnover":4854444170.67},{"date":"2026-05-27","open":2777.04,"high":2785.33,"low":2766.78,"close":2782.1,"change_pct":0.17,"volume":null,"turnover":6030064840.95},{"date":"2026-06-01","open":2783.0,"high":2789.56,"low":2745.2,"close":2755.37,"change_pct":-0.96,"volume":null,"turnover":5614374928.73},{"date":"2026-06-02","open":2758.05,"high":2777.28,"low":2745.66,"close":2777.58,"change_pct":0.8,"volume":null,"turnover":5265275299.01},{"date":"2026-06-03","open":2779.92,"high":2799.15,"low":2768.82,"close":2780.25,"change_pct":0.09,"volume":null,"turnover":5738178165.24},{"date":"2026-06-04","open":2779.84,"high":2786.5,"low":2762.74,"close":2766.78,"change_pct":-0.48,"volume":null,"turnover":4703326944.96},{"date":"2026-06-05","open":2759.69,"high":2769.32,"low":2749.26,"close":2755.41,"change_pct":-0.41,"volume":null,"turnover":5624895823.7},{"date":"2026-06-08","open":2749.98,"high":2754.58,"low":2726.38,"close":2735.14,"change_pct":-0.73,"volume":null,"turnover":4084896190.31},{"date":"2026-06-09","open":2739.8,"high":2741.31,"low":2701.86,"close":2733.59,"change_pct":-0.05,"volume":null,"turnover":6443190291.71},{"date":"2026-06-10","open":2722.8,"high":2744.18,"low":2722.66,"close":2736.17,"change_pct":0.09,"volume":null,"turnover":4297464327.59},{"date":"2026-06-11","open":2736.94,"high":2740.61,"low":2722.42,"close":2728.03,"change_pct":-0.29,"volume":null,"turnover":3906244894.05},{"date":"2026-06-12","open":2731.35,"high":2733.31,"low":2717.69,"close":2724.03,"change_pct":-0.14,"volume":null,"turnover":4341094764.18},{"date":"2026-06-15","open":2720.77,"high":2729.59,"low":2705.03,"close":2711.76,"change_pct":-0.45,"volume":null,"turnover":4412048609.89},{"date":"2026-06-16","open":2722.77,"high":2722.81,"low":2701.56,"close":2705.45,"change_pct":-0.23,"volume":null,"turnover":4047858084.12},{"date":"2026-06-17","open":2696.92,"high":2714.67,"low":2696.81,"close":2705.53,"change_pct":0.0,"volume":null,"turnover":3637589010.09},{"date":"2026-06-18","open":2699.03,"high":2709.79,"low":2692.76,"close":2700.47,"change_pct":-0.18,"volume":null,"turnover":3414823798.67},{"date":"2026-06-19","open":2709.26,"high":2712.45,"low":2691.86,"close":2702.11,"change_pct":0.06,"volume":null,"turnover":4534983568.16},{"date":"2026-06-22","open":2711.31,"high":2719.16,"low":2694.19,"close":2700.65,"change_pct":-0.05,"volume":null,"turnover":4446520247.39},{"date":"2026-06-23","open":2696.56,"high":2700.01,"low":2669.25,"close":2674.48,"change_pct":-0.96,"volume":null,"turnover":4362194771.58},{"date":"2026-06-24","open":2668.44,"high":2678.29,"low":2633.93,"close":2660.02,"change_pct":-0.54,"volume":null,"turnover":4418607486.62},{"date":"2026-06-25","open":2656.35,"high":2663.47,"low":2643.59,"close":2651.52,"change_pct":-0.31,"volume":null,"turnover":2838279411.62},{"date":"2026-06-26","open":2649.76,"high":2662.44,"low":2640.26,"close":2649.51,"change_pct":-0.07,"volume":null,"turnover":3945804552.35},{"date":"2026-06-29","open":2643.22,"high":2649.11,"low":2623.93,"close":2632.96,"change_pct":-0.62,"volume":null,"turnover":2671832965.38},{"date":"2026-06-30","open":2631.46,"high":2638.17,"low":2603.44,"close":2608.33,"change_pct":-0.93,"volume":null,"turnover":3258758014.09},{"date":"2026-07-01","open":2605.1,"high":2654.02,"low":2602.39,"close":2652.93,"change_pct":1.7,"volume":null,"turnover":3861183410.26},{"date":"2026-07-02","open":2659.68,"high":2662.01,"low":2625.46,"close":2661.71,"change_pct":0.33,"volume":null,"turnover":4117785700.28},{"date":"2026-07-03","open":2672.83,"high":2673.14,"low":2646.78,"close":2653.4,"change_pct":-0.31,"volume":null,"turnover":4412339537.04},{"date":"2026-07-06","open":2659.06,"high":2661.46,"low":2623.25,"close":2627.11,"change_pct":-0.99,"volume":null,"turnover":3557981498.9},{"date":"2026-07-07","open":2620.56,"high":2651.86,"low":2619.68,"close":2651.68,"change_pct":0.93,"volume":null,"turnover":4400613242.1},{"date":"2026-07-08","open":2646.67,"high":2649.56,"low":2610.33,"close":2621.59,"change_pct":-1.13,"volume":null,"turnover":4826084825.27},{"date":"2026-07-09","open":2619.69,"high":2620.87,"low":2595.76,"close":2601.92,"change_pct":-0.75,"volume":null,"turnover":4611954782.83},{"date":"2026-07-10","open":2595.75,"high":2623.24,"low":2592.67,"close":2600.78,"change_pct":-0.04,"volume":null,"turnover":6860718658.0},{"date":"2026-07-13","open":2599.58,"high":2607.04,"low":2566.27,"close":2570.18,"change_pct":-1.17,"volume":null,"turnover":7468416116.81},{"date":"2026-07-14","open":2569.47,"high":2584.3,"low":2546.69,"close":2576.29,"change_pct":0.23,"volume":null,"turnover":8417570425.82},{"date":"2026-07-15","open":2577.19,"high":2601.99,"low":2576.61,"close":2590.29,"change_pct":0.54,"volume":null,"turnover":4170398049.64},{"date":"2026-07-16","open":2605.32,"high":2606.89,"low":2581.09,"close":2597.8,"change_pct":0.28,"volume":null,"turnover":2870096911.41},{"date":"2026-07-17","open":2598.95,"high":2677.64,"low":2598.24,"close":2677.54,"change_pct":3.06,"volume":null,"turnover":4575094723.51},{"date":"2026-07-20","open":2661.83,"high":2719.28,"low":2659.53,"close":2719.24,"change_pct":1.55,"volume":null,"turnover":5512688979.27},{"date":"2026-07-21","open":2719.31,"high":2754.08,"low":2704.96,"close":2726.49,"change_pct":0.26,"volume":null,"turnover":6671017971.84},{"date":"2026-07-22","open":2719.46,"high":2722.58,"low":2694.54,"close":2712.54,"change_pct":-0.51,"volume":null,"turnover":5187467073.77},{"date":"2026-07-23","open":2695.38,"high":2726.77,"low":2689.3,"close":2726.72,"change_pct":0.52,"volume":null,"turnover":4693449370.67},{"date":"2026-07-24","open":2719.62,"high":2747.23,"low":2715.51,"close":2734.6,"change_pct":0.28,"volume":null,"turnover":6267226722.57},{"date":"2026-07-27","open":2715.45,"high":2744.89,"low":2693.03,"close":2701.32,"change_pct":-1.21,"volume":null,"turnover":6080863354.65},{"date":"2026-07-28","open":2704.71,"high":2705.83,"low":2680.87,"close":2696.67,"change_pct":-0.17,"volume":null,"turnover":4427298446.66},{"date":"2026-07-29","open":2698.41,"high":2706.85,"low":2681.15,"close":2688.88,"change_pct":-0.28,"volume":null,"turnover":4029457701.28},{"date":"2026-07-30","open":2658.53,"high":2695.86,"low":2657.63,"close":2672.58,"change_pct":-0.6,"volume":null,"turnover":3381318248.01},{"date":"2026-07-31","open":2665.75,"high":2692.23,"low":2653.23,"close":2685.54,"change_pct":0.48,"volume":null,"turnover":3759722340.76},{"date":"2026-08-03","open":2658.61,"high":2705.46,"low":2658.08,"close":2684.33,"change_pct":-0.04,"volume":null,"turnover":4572084231.39},{"date":"2026-08-04","open":2685.75,"high":2687.17,"low":2659.8,"close":2663.18,"change_pct":-0.78,"volume":null,"turnover":4070853610.94},{"date":"2026-08-05","open":2665.42,"high":2673.12,"low":2652.91,"close":2667.97,"change_pct":0.18,"volume":null,"turnover":4409872057.71},{"date":"2026-08-06","open":2667.41,"high":2678.22,"low":2647.72,"close":2654.15,"change_pct":-0.51,"volume":null,"turnover":4622777442.28},{"date":"2026-08-07","open":2652.66,"high":2657.44,"low":2641.93,"close":2650.09,"change_pct":-0.15,"volume":null,"turnover":3774361541.21},{"date":"2026-08-10","open":2651.5,"high":2653.95,"low":2636.28,"close":2641.06,"change_pct":-0.34,"volume":null,"turnover":3674419766.29},{"date":"2026-08-11","open":2631.21,"high":2656.21,"low":2629.76,"close":2641.85,"change_pct":0.03,"volume":null,"turnover":4110974674.86},{"date":"2026-08-12","open":2639.99,"high":2648.57,"low":2629.22,"close":2642.4,"change_pct":0.02,"volume":null,"turnover":3532105518.26},{"date":"2026-08-13","open":2642.77,"high":2656.54,"low":2636.93,"close":2651.21,"change_pct":0.33,"volume":null,"turnover":3724731079.99},{"date":"2026-08-14","open":2649.24,"high":2653.48,"low":2638.64,"close":2643.83,"change_pct":-0.27,"volume":null,"turnover":4275675402.84},{"date":"2026-08-17","open":2641.09,"high":2648.57,"low":2633.37,"close":2641.82,"change_pct":-0.07,"volume":null,"turnover":5525511872.75},{"date":"2026-08-18","open":2644.49,"high":2646.86,"low":2616.17,"close":2622.48,"change_pct":-0.73,"volume":null,"turnover":5073518662.89},{"date":"2026-08-19","open":2622.92,"high":2627.11,"low":2609.84,"close":2622.22,"change_pct":0.0,"volume":null,"turnover":3298019571.28},{"date":"2026-08-20","open":2622.0,"high":2629.56,"low":2608.38,"close":2629.4,"change_pct":0.27,"volume":null,"turnover":4401409858.13},{"date":"2026-08-21","open":2626.53,"high":2631.28,"low":2614.04,"close":2618.72,"change_pct":-0.4,"volume":null,"turnover":4167618882.31},{"date":"2026-08-24","open":2618.54,"high":2620.13,"low":2593.31,"close":2599.58,"change_pct":-0.73,"volume":null,"turnover":3239760549.52},{"date":"2026-08-25","open":2598.47,"high":2608.73,"low":2588.11,"close":2594.27,"change_pct":-0.2,"volume":null,"turnover":4109751730.02},{"date":"2026-08-26","open":2591.95,"high":2592.12,"low":2546.94,"close":2558.35,"change_pct":-1.38,"volume":null,"turnover":4773857657.45},{"date":"2026-08-27","open":2554.55,"high":2566.78,"low":2517.79,"close":2557.31,"change_pct":-0.04,"volume":null,"turnover":3786454594.27},{"date":"2026-08-31","open":2555.45,"high":2556.96,"low":2508.49,"close":2513.42,"change_pct":-1.71,"volume":null,"turnover":3648609877.99},{"date":"2026-09-01","open":2518.07,"high":2537.76,"low":2501.49,"close":2522.66,"change_pct":0.36,"volume":null,"turnover":2906943632.99},{"date":"2026-09-02","open":2524.11,"high":2538.18,"low":2513.35,"close":2538.11,"change_pct":0.61,"volume":null,"turnover":2942781826.16},{"date":"2026-09-03","open":2537.25,"high":2545.04,"low":2533.28,"close":2542.77,"change_pct":0.18,"volume":null,"turnover":3465201042.79},{"date":"2026-09-07","open":2558.99,"high":2566.31,"low":2542.3,"close":2560.84,"change_pct":0.71,"volume":null,"turnover":3831584423.16},{"date":"2026-09-09","open":2577.22,"high":2578.43,"low":2543.22,"close":2545.4,"change_pct":-0.6,"volume":null,"turnover":4198921039.07},{"date":"2026-09-10","open":2544.24,"high":2546.1,"low":2525.69,"close":2531.55,"change_pct":-0.54,"volume":null,"turnover":4000971898.76},{"date":"2026-09-11","open":2529.73,"high":2559.49,"low":2524.55,"close":2559.49,"change_pct":1.1,"volume":null,"turnover":4360159487.25},{"date":"2026-09-14","open":2559.98,"high":2587.47,"low":2556.9,"close":2585.04,"change_pct":0.99,"volume":null,"turnover":4688682303.71},{"date":"2026-09-15","open":2671.81,"high":2679.9,"low":2610.45,"close":2633.62,"change_pct":1.87,"volume":null,"turnover":8290017115.6},{"date":"2026-09-16","open":2636.07,"high":2639.41,"low":2604.04,"close":2612.42,"change_pct":-0.8,"volume":null,"turnover":5389572356.0},{"date":"2026-09-17","open":2616.4,"high":2637.58,"low":2615.69,"close":2624.36,"change_pct":0.45,"volume":null,"turnover":5499316643.52},{"date":"2026-09-18","open":2627.12,"high":2647.48,"low":2614.12,"close":2647.22,"change_pct":0.87,"volume":null,"turnover":6745631607.18},{"date":"2026-09-22","open":2650.19,"high":2662.71,"low":2637.57,"close":2654.28,"change_pct":0.26,"volume":null,"turnover":7050398624.96},{"date":"2026-09-23","open":2670.22,"high":2671.04,"low":2613.13,"close":2618.03,"change_pct":-1.36,"volume":null,"turnover":6356611395.73},{"date":"2026-09-24","open":2611.39,"high":2629.94,"low":2605.32,"close":2629.81,"change_pct":0.44,"volume":null,"turnover":5447313168.19},{"date":"2026-09-28","open":2632.92,"high":2638.28,"low":2605.31,"close":2613.33,"change_pct":-0.62,"volume":null,"turnover":5385785414.9},{"date":"2026-09-29","open":2610.15,"high":2614.47,"low":2588.28,"close":2603.71,"change_pct":-0.36,"volume":null,"turnover":4654874020.46},{"date":"2026-09-30","open":2598.3,"high":2606.94,"low":2588.96,"close":2598.89,"change_pct":-0.18,"volume":null,"turnover":4765127885.06},{"date":"2026-10-01","open":2597.7,"high":2605.72,"low":2589.12,"close":2599.15,"change_pct":0.01,"volume":null,"turnover":4891876325.03},{"date":"2026-10-02","open":2592.02,"high":2600.47,"low":2582.36,"close":2587.25,"change_pct":-0.45,"volume":null,"turnover":4293774181.11},{"date":"2026-10-05","open":2584.74,"high":2586.23,"low":2558.35,"close":2566.76,"change_pct":-0.79,"volume":null,"turnover":3279509836.31},{"date":"2026-10-06","open":2557.77,"high":2581.58,"low":2557.3,"close":2578.73,"change_pct":0.46,"volume":null,"turnover":3138119528.45},{"date":"2026-10-07","open":2579.0,"high":2579.1,"low":2565.22,"close":2572.34,"change_pct":-0.24,"volume":null,"turnover":3748080303.07},{"date":"2026-10-08","open":2573.89,"high":2575.34,"low":2566.34,"close":2574.65,"change_pct":0.08,"volume":null,"turnover":3930560952.75},{"date":"2026-10-09","open":2578.25,"high":2591.85,"low":2569.08,"close":2591.8,"change_pct":0.66,"volume":null,"turnover":4837723076.78},{"date":"2026-10-12","open":2594.88,"high":2603.72,"low":2584.03,"close":2595.81,"change_pct":0.15,"volume":null,"turnover":4465246360.72},{"date":"2026-10-13","open":2597.86,"high":2600.95,"low":2589.36,"close":2599.93,"change_pct":0.15,"volume":null,"turnover":4736867621.84},{"date":"2026-10-14","open":2606.64,"high":2621.26,"low":2592.15,"close":2621.26,"change_pct":0.82,"volume":null,"turnover":4136161331.42},{"date":"2026-10-15","open":2621.49,"high":2630.57,"low":2615.71,"close":2625.93,"change_pct":0.17,"volume":null,"turnover":4717028104.35},{"date":"2026-10-16","open":2627.26,"high":2638.42,"low":2622.78,"close":2634.17,"change_pct":0.31,"volume":null,"turnover":4880005921.16},{"date":"2026-10-26","open":2630.7,"high":2637.65,"low":2620.69,"close":2629.82,"change_pct":-0.16,"volume":null,"turnover":4002421168.06},{"date":"2026-10-27","open":2627.63,"high":2631.22,"low":2618.4,"close":2630.76,"change_pct":0.03,"volume":null,"turnover":5799330203.01},{"date":"2026-10-28","open":2627.3,"high":2664.06,"low":2626.86,"close":2664.06,"change_pct":1.26,"volume":null,"turnover":7458677368.13},{"date":"2026-10-29","open":2658.8,"high":2695.63,"low":2658.78,"close":2695.6,"change_pct":1.18,"volume":null,"turnover":8570096748.35},{"date":"2026-10-30","open":2694.2,"high":2712.99,"low":2681.58,"close":2690.15,"change_pct":-0.2,"volume":null,"turnover":8891595145.9},{"date":"2026-11-02","open":2689.85,"high":2691.1,"low":2651.15,"close":2657.5,"change_pct":-1.21,"volume":null,"turnover":7183713047.01},{"date":"2026-11-03","open":2655.55,"high":2664.13,"low":2643.03,"close":2664.13,"change_pct":0.24,"volume":null,"turnover":5651142523.49},{"date":"2026-11-04","open":2672.18,"high":2686.06,"low":2660.64,"close":2665.53,"change_pct":0.05,"volume":null,"turnover":7439366049.62},{"date":"2026-11-05","open":2669.13,"high":2671.17,"low":2639.23,"close":2652.58,"change_pct":-0.48,"volume":null,"turnover":4722236623.34},{"date":"2026-11-06","open":2650.11,"high":2661.44,"low":2647.11,"close":2655.22,"change_pct":0.09,"volume":null,"turnover":3462059323.06}]}