{"symbol":"FMDBL","name":"First Micro Finance Laghubitta Bittiya Sanstha Limited","exchange":"NEPSE","currency":"NPR","adjusted":false,"source":"Hamroshare, from Nepal Stock Exchange (NEPSE) daily trading data","license":"https://hamroshare.com.np/terms","canonical":"https://hamroshare.com.np/company/FMDBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":835.7,"high":855,"low":835.7,"close":842.81,"volume":29503},{"date":"2025-09-07","open":835,"high":855,"low":835,"close":835.64,"volume":32611},{"date":"2025-09-08","open":836,"high":843,"low":820.1,"close":823.74,"volume":27402},{"date":"2025-09-18","open":807.3,"high":807.3,"low":762,"close":777,"volume":4446},{"date":"2025-09-21","open":761.5,"high":836.4,"low":761.5,"close":818.21,"volume":67376},{"date":"2025-09-23","open":832,"high":900,"low":820.2,"close":865,"volume":62194},{"date":"2025-09-24","open":850,"high":866.9,"low":837,"close":838,"volume":35437},{"date":"2025-09-25","open":833,"high":842,"low":828,"close":830,"volume":21819},{"date":"2025-09-28","open":846.6,"high":846.6,"low":827,"close":836.5,"volume":11749},{"date":"2025-10-07","open":837,"high":902,"low":815,"close":829.9,"volume":64705},{"date":"2025-10-08","open":818.4,"high":820,"low":780,"close":784,"volume":36502},{"date":"2025-10-09","open":799.6,"high":831,"low":790,"close":803,"volume":46482},{"date":"2025-10-12","open":812,"high":812,"low":750.2,"close":787,"volume":48495},{"date":"2025-10-13","open":772,"high":802,"low":772,"close":795,"volume":52113},{"date":"2025-10-14","open":805,"high":807,"low":772.3,"close":779,"volume":14564},{"date":"2025-10-15","open":789,"high":789,"low":750.1,"close":769,"volume":41499},{"date":"2025-10-16","open":784,"high":784,"low":744,"close":765,"volume":21646},{"date":"2025-10-19","open":755,"high":776,"low":750.1,"close":759,"volume":14034},{"date":"2025-10-26","open":744.7,"high":778,"low":744.3,"close":775,"volume":13075},{"date":"2025-10-28","open":788.9,"high":845.3,"low":782,"close":837.9,"volume":113505},{"date":"2025-10-29","open":849,"high":894,"low":830,"close":830.1,"volume":208563},{"date":"2025-10-30","open":813.5,"high":896,"low":813.5,"close":885,"volume":120868},{"date":"2025-11-02","open":899,"high":956,"low":870,"close":886,"volume":112430},{"date":"2025-11-03","open":871,"high":894,"low":863.1,"close":870,"volume":64205},{"date":"2025-11-04","open":857.1,"high":957,"low":857,"close":950,"volume":104330},{"date":"2025-11-05","open":931,"high":931,"low":860,"close":878.9,"volume":100770},{"date":"2025-11-06","open":862,"high":941,"low":854.1,"close":855.1,"volume":109099},{"date":"2025-11-09","open":841.1,"high":850,"low":825,"close":826,"volume":36453},{"date":"2025-11-10","open":838,"high":841,"low":811,"close":829,"volume":25400},{"date":"2025-11-11","open":839.1,"high":840,"low":816.3,"close":835,"volume":19210},{"date":"2025-11-12","open":835,"high":839,"low":805.9,"close":838.5,"volume":28138},{"date":"2025-11-13","open":821.9,"high":838,"low":821.9,"close":828,"volume":13209},{"date":"2025-11-16","open":844.5,"high":844.5,"low":815,"close":831,"volume":17326},{"date":"2025-11-17","open":829,"high":836.9,"low":820.2,"close":829.9,"volume":13664},{"date":"2025-11-18","open":825,"high":852,"low":825,"close":838,"volume":31533},{"date":"2025-11-19","open":830,"high":838,"low":818.2,"close":824,"volume":16740},{"date":"2025-11-20","open":814.7,"high":829.9,"low":814.7,"close":814.7,"volume":21822},{"date":"2025-11-23","open":830,"high":852,"low":828,"close":842.3,"volume":42443},{"date":"2025-11-24","open":855.9,"high":859.1,"low":845.2,"close":855.1,"volume":26889},{"date":"2025-11-25","open":852,"high":855,"low":840,"close":849,"volume":26756},{"date":"2025-11-26","open":842,"high":933,"low":835,"close":925,"volume":94785},{"date":"2025-11-27","open":906.5,"high":906.5,"low":850,"close":853,"volume":87419},{"date":"2025-11-30","open":850,"high":851,"low":829,"close":830,"volume":44023},{"date":"2025-12-01","open":834.9,"high":839,"low":820.1,"close":831,"volume":15905},{"date":"2025-12-02","open":826.3,"high":840,"low":826.3,"close":830.5,"volume":10038},{"date":"2025-12-03","open":836.5,"high":840,"low":815,"close":824,"volume":33265},{"date":"2025-12-07","open":818,"high":818,"low":813,"close":815,"volume":22447},{"date":"2025-12-08","open":815,"high":819.9,"low":799.2,"close":800,"volume":34537},{"date":"2025-12-09","open":809,"high":814.7,"low":800,"close":802,"volume":16729},{"date":"2025-12-10","open":786,"high":809.8,"low":786,"close":804,"volume":12570},{"date":"2025-12-11","open":800,"high":800,"low":787,"close":790,"volume":21522},{"date":"2025-12-14","open":780,"high":800,"low":780,"close":784.9,"volume":22058},{"date":"2025-12-15","open":776.2,"high":793,"low":776.2,"close":790.1,"volume":13848},{"date":"2025-12-16","open":775,"high":799.9,"low":775,"close":791.1,"volume":12260},{"date":"2025-12-17","open":803,"high":803.9,"low":790.5,"close":790.5,"volume":16537},{"date":"2025-12-18","open":790,"high":795,"low":779,"close":780,"volume":16646},{"date":"2025-12-21","open":772,"high":785,"low":765,"close":765,"volume":21785},{"date":"2025-12-22","open":770,"high":777,"low":767.2,"close":771.4,"volume":12114},{"date":"2025-12-23","open":771.1,"high":785,"low":762.2,"close":770,"volume":15185},{"date":"2025-12-24","open":779,"high":781,"low":767.2,"close":778,"volume":9293},{"date":"2025-12-28","open":785,"high":795,"low":776.4,"close":791,"volume":18023},{"date":"2025-12-29","open":790,"high":795.9,"low":782.6,"close":782.6,"volume":11126},{"date":"2025-12-31","open":780.1,"high":789.8,"low":776,"close":779.9,"volume":9746},{"date":"2026-01-01","open":779,"high":779.9,"low":770,"close":770.1,"volume":11624},{"date":"2026-01-04","open":775,"high":779.8,"low":761.1,"close":763.4,"volume":12669},{"date":"2026-01-05","open":765.2,"high":785,"low":765.2,"close":780,"volume":28469},{"date":"2026-01-06","open":785,"high":795,"low":780.1,"close":788.6,"volume":19772},{"date":"2026-01-07","open":785,"high":836,"low":784,"close":815,"volume":80619},{"date":"2026-01-08","open":805.1,"high":819,"low":798,"close":803,"volume":57214},{"date":"2026-01-12","open":795,"high":809,"low":790.5,"close":793,"volume":24866},{"date":"2026-01-13","open":799.8,"high":800,"low":788,"close":795,"volume":20932},{"date":"2026-01-14","open":795,"high":812,"low":795,"close":801.1,"volume":26587},{"date":"2026-01-18","open":811,"high":822.6,"low":800.7,"close":809.7,"volume":25747},{"date":"2026-01-20","open":823.9,"high":845,"low":812,"close":828,"volume":59340},{"date":"2026-01-21","open":843.5,"high":843.9,"low":825,"close":835,"volume":76946},{"date":"2026-01-22","open":827.7,"high":837,"low":815.5,"close":816.1,"volume":41537},{"date":"2026-01-25","open":820,"high":852,"low":820,"close":843.5,"volume":49375},{"date":"2026-01-26","open":860.3,"high":860.3,"low":830,"close":840,"volume":65782},{"date":"2026-01-27","open":830.1,"high":849.9,"low":815.2,"close":824,"volume":43707},{"date":"2026-01-28","open":823,"high":825,"low":812,"close":823.3,"volume":32493},{"date":"2026-01-29","open":812.1,"high":828.9,"low":805,"close":815,"volume":33067},{"date":"2026-02-01","open":807,"high":818,"low":796,"close":800,"volume":24862},{"date":"2026-02-02","open":813.5,"high":816,"low":798,"close":802,"volume":18417},{"date":"2026-02-03","open":786,"high":814.9,"low":786,"close":800,"volume":16305},{"date":"2026-02-04","open":784,"high":814.9,"low":784,"close":792.9,"volume":14639},{"date":"2026-02-05","open":793.4,"high":809.7,"low":793.4,"close":800,"volume":29281},{"date":"2026-02-08","open":816,"high":816,"low":794,"close":794,"volume":25242},{"date":"2026-02-09","open":787,"high":798,"low":785,"close":787,"volume":22152},{"date":"2026-02-10","open":799,"high":799,"low":784,"close":789,"volume":13878},{"date":"2026-02-11","open":804.7,"high":818,"low":780,"close":780,"volume":17845},{"date":"2026-02-12","open":780,"high":803.9,"low":775,"close":789,"volume":33955},{"date":"2026-02-16","open":790,"high":799.9,"low":785,"close":786.3,"volume":17896},{"date":"2026-02-17","open":782.1,"high":785,"low":778,"close":779,"volume":25629},{"date":"2026-02-22","open":773,"high":779,"low":768,"close":774,"volume":19011},{"date":"2026-02-23","open":768.4,"high":781,"low":768.4,"close":776.4,"volume":24081},{"date":"2026-02-24","open":786,"high":807.9,"low":778,"close":798.5,"volume":33599},{"date":"2026-02-25","open":799,"high":809,"low":792.1,"close":798.9,"volume":39083},{"date":"2026-02-26","open":789,"high":804,"low":789,"close":794,"volume":13990},{"date":"2026-03-01","open":789.1,"high":799.5,"low":789,"close":795,"volume":8414},{"date":"2026-03-03","open":795,"high":809,"low":795,"close":801,"volume":8852},{"date":"2026-03-09","open":817,"high":881,"low":817,"close":880,"volume":7785},{"date":"2026-03-10","open":880,"high":880,"low":825,"close":844.4,"volume":75234},{"date":"2026-03-11","open":830.3,"high":842,"low":821,"close":821,"volume":30017},{"date":"2026-03-12","open":812.1,"high":837.4,"low":812.1,"close":830,"volume":21443},{"date":"2026-03-15","open":825,"high":837.9,"low":820.5,"close":823,"volume":21381},{"date":"2026-03-16","open":825,"high":830,"low":810.1,"close":815,"volume":36468},{"date":"2026-03-17","open":802.1,"high":820,"low":802.1,"close":816,"volume":23977},{"date":"2026-03-19","open":817,"high":842,"low":817,"close":842,"volume":72283},{"date":"2026-03-22","open":858.8,"high":902.7,"low":842,"close":893,"volume":196627},{"date":"2026-03-23","open":904.9,"high":982,"low":877,"close":973,"volume":201402},{"date":"2026-03-24","open":953.6,"high":953.6,"low":897.3,"close":909.2,"volume":112190},{"date":"2026-03-25","open":927,"high":927,"low":872,"close":897,"volume":80449},{"date":"2026-03-26","open":896,"high":896,"low":871.2,"close":888.4,"volume":48277},{"date":"2026-03-29","open":890,"high":890,"low":850,"close":855,"volume":90804},{"date":"2026-03-30","open":855,"high":862,"low":838,"close":840,"volume":49775},{"date":"2026-03-31","open":845,"high":854,"low":824,"close":844,"volume":37184},{"date":"2026-04-01","open":830.5,"high":842,"low":811,"close":815,"volume":67708},{"date":"2026-04-02","open":819,"high":830,"low":790.1,"close":817,"volume":37321},{"date":"2026-04-05","open":800.7,"high":810,"low":774.3,"close":789,"volume":44369},{"date":"2026-04-06","open":795,"high":826,"low":788.5,"close":810,"volume":33616},{"date":"2026-04-07","open":825.9,"high":825.9,"low":808,"close":809,"volume":21297},{"date":"2026-04-08","open":810,"high":849,"low":810,"close":840,"volume":45129},{"date":"2026-04-09","open":855,"high":855,"low":833,"close":846,"volume":31463},{"date":"2026-04-10","open":846,"high":860,"low":826.1,"close":831.1,"volume":26883},{"date":"2026-04-13","open":846.9,"high":847,"low":823,"close":825.5,"volume":13495},{"date":"2026-04-15","open":830,"high":848,"low":828,"close":840,"volume":26925},{"date":"2026-04-16","open":825,"high":841.4,"low":815.3,"close":820,"volume":23621},{"date":"2026-04-17","open":820.5,"high":829,"low":795,"close":820,"volume":61220},{"date":"2026-04-20","open":780.5,"high":834.9,"low":780.5,"close":808.8,"volume":21891},{"date":"2026-04-21","open":848.9,"high":848.9,"low":800,"close":802,"volume":11576},{"date":"2026-04-22","open":800,"high":824,"low":795,"close":811,"volume":23960},{"date":"2026-04-23","open":800.2,"high":819.4,"low":800,"close":809.9,"volume":6067},{"date":"2026-04-24","open":802,"high":805,"low":798.3,"close":800.3,"volume":8295},{"date":"2026-04-27","open":800.3,"high":814.9,"low":802.4,"close":806,"volume":4108},{"date":"2026-04-28","open":806,"high":830,"low":801,"close":802.1,"volume":10455},{"date":"2026-04-29","open":802.1,"high":810,"low":795,"close":810,"volume":13317},{"date":"2026-04-30","open":769.5,"high":817,"low":769.5,"close":795,"volume":17754},{"date":"2026-05-04","open":785,"high":807,"low":780,"close":789.9,"volume":11147},{"date":"2026-05-05","open":781,"high":800,"low":775.3,"close":788,"volume":10350},{"date":"2026-05-06","open":795,"high":820.9,"low":780,"close":780,"volume":35602},{"date":"2026-05-07","open":760,"high":807,"low":760,"close":800,"volume":21452},{"date":"2026-05-08","open":796,"high":806,"low":796,"close":804.8,"volume":6240},{"date":"2026-05-11","open":810,"high":925,"low":804,"close":919,"volume":40585},{"date":"2026-05-12","open":874,"high":874,"low":790,"close":805,"volume":77403},{"date":"2026-05-13","open":820,"high":820,"low":780,"close":793,"volume":8108},{"date":"2026-05-14","open":799,"high":804.9,"low":785,"close":795.9,"volume":9871},{"date":"2026-05-15","open":795.5,"high":810.1,"low":795.1,"close":796,"volume":7814},{"date":"2026-05-18","open":797,"high":805,"low":792.1,"close":797,"volume":7596},{"date":"2026-05-19","open":797,"high":800.2,"low":786.1,"close":788.1,"volume":15450},{"date":"2026-05-20","open":800,"high":810.1,"low":790,"close":804,"volume":6866},{"date":"2026-05-21","open":807,"high":807,"low":779.9,"close":792,"volume":150059},{"date":"2026-05-22","open":785,"high":794,"low":780,"close":787.3,"volume":32393},{"date":"2026-05-25","open":792,"high":799,"low":792,"close":799,"volume":14697},{"date":"2026-05-26","open":803.8,"high":805.5,"low":783.8,"close":786.1,"volume":26463},{"date":"2026-05-27","open":789.1,"high":799.9,"low":787,"close":792,"volume":18532},{"date":"2026-06-01","open":831.6,"high":831.6,"low":783,"close":788,"volume":12912},{"date":"2026-06-02","open":827.4,"high":827.4,"low":782,"close":787,"volume":12419},{"date":"2026-06-03","open":791,"high":800,"low":790,"close":793,"volume":11018},{"date":"2026-06-04","open":790,"high":799,"low":785,"close":790,"volume":13225},{"date":"2026-06-05","open":800,"high":800,"low":782,"close":788.8,"volume":6620},{"date":"2026-06-08","open":780.6,"high":789.9,"low":780.6,"close":784.9,"volume":16788},{"date":"2026-06-09","open":781,"high":786.4,"low":776,"close":780,"volume":11168},{"date":"2026-06-10","open":785,"high":797,"low":778,"close":779.9,"volume":17658},{"date":"2026-06-11","open":797,"high":797,"low":780,"close":781,"volume":6924},{"date":"2026-06-12","open":781,"high":785,"low":760,"close":760,"volume":18769},{"date":"2026-06-15","open":782,"high":796,"low":769,"close":776.9,"volume":13851},{"date":"2026-06-16","open":812,"high":812,"low":767,"close":771.5,"volume":22041},{"date":"2026-06-17","open":733,"high":785,"low":733,"close":776.4,"volume":7298},{"date":"2026-06-18","open":770.6,"high":778,"low":770.3,"close":776,"volume":6139},{"date":"2026-06-19","open":785,"high":785,"low":771.5,"close":776.5,"volume":5745},{"date":"2026-06-22","open":770,"high":780.8,"low":769,"close":778,"volume":5081},{"date":"2026-06-23","open":779,"high":779,"low":765,"close":771,"volume":17885},{"date":"2026-06-24","open":733,"high":779.9,"low":733,"close":768,"volume":16136},{"date":"2026-06-25","open":806.4,"high":806.4,"low":761,"close":772,"volume":5166},{"date":"2026-06-26","open":810.6,"high":810.6,"low":760,"close":770,"volume":8921},{"date":"2026-06-29","open":760,"high":772,"low":757.2,"close":761,"volume":4951},{"date":"2026-06-30","open":767,"high":767,"low":760,"close":762.8,"volume":5475},{"date":"2026-07-01","open":779,"high":779,"low":758,"close":764.5,"volume":13796},{"date":"2026-07-02","open":763.6,"high":763.6,"low":758,"close":763,"volume":12709},{"date":"2026-07-03","open":760,"high":770,"low":757,"close":761,"volume":8871},{"date":"2026-07-06","open":763,"high":765,"low":752,"close":761,"volume":5022},{"date":"2026-07-07","open":759,"high":772.6,"low":759,"close":764,"volume":5944},{"date":"2026-07-08","open":757,"high":767,"low":745,"close":749.1,"volume":8071},{"date":"2026-07-09","open":767,"high":767,"low":743,"close":760,"volume":10388},{"date":"2026-07-10","open":760,"high":764.5,"low":751,"close":760,"volume":6910},{"date":"2026-07-13","open":798,"high":798,"low":749,"close":755,"volume":5000},{"date":"2026-07-14","open":750,"high":754,"low":738,"close":745,"volume":10067},{"date":"2026-07-15","open":766,"high":766,"low":745,"close":750,"volume":3751},{"date":"2026-07-16","open":760,"high":862,"low":730,"close":860,"volume":30074},{"date":"2026-07-17","open":817,"high":817,"low":752,"close":785,"volume":37212},{"date":"2026-07-20","open":747,"high":795,"low":747,"close":790,"volume":11115},{"date":"2026-07-21","open":760,"high":806,"low":760,"close":780.5,"volume":15195},{"date":"2026-07-22","open":780.6,"high":780.6,"low":768,"close":773,"volume":8719},{"date":"2026-07-23","open":765.2,"high":788,"low":765.2,"close":780,"volume":4640},{"date":"2026-07-24","open":780,"high":786,"low":775,"close":780,"volume":5442},{"date":"2026-07-27","open":780.2,"high":788,"low":765,"close":765,"volume":7027},{"date":"2026-07-28","open":765.2,"high":773.8,"low":765,"close":765.2,"volume":5837},{"date":"2026-07-29","open":750,"high":770,"low":750,"close":762.7,"volume":6080},{"date":"2026-07-30","open":763,"high":768,"low":757.6,"close":758,"volume":5111},{"date":"2026-07-31","open":765,"high":770,"low":756,"close":770,"volume":8394},{"date":"2026-08-03","open":783,"high":783,"low":765.2,"close":772.7,"volume":3091},{"date":"2026-08-04","open":760,"high":769,"low":760,"close":769,"volume":4432},{"date":"2026-08-05","open":769,"high":769,"low":758.5,"close":760,"volume":4838},{"date":"2026-08-06","open":759,"high":760,"low":753,"close":758,"volume":6627},{"date":"2026-08-07","open":758,"high":786,"low":753,"close":781,"volume":49122},{"date":"2026-08-10","open":798.9,"high":825,"low":771.5,"close":817,"volume":153815},{"date":"2026-08-11","open":850,"high":850,"low":786.1,"close":810.7,"volume":144234},{"date":"2026-08-12","open":790,"high":912,"low":787.2,"close":788.7,"volume":35577},{"date":"2026-08-13","open":788.7,"high":788.7,"low":772,"close":776,"volume":18971},{"date":"2026-08-14","open":790,"high":830,"low":762,"close":830,"volume":43843},{"date":"2026-08-17","open":805.1,"high":805.1,"low":770,"close":775,"volume":41666},{"date":"2026-08-18","open":736.3,"high":783,"low":736.3,"close":761,"volume":30170},{"date":"2026-08-19","open":723,"high":771.9,"low":723,"close":769.8,"volume":12640},{"date":"2026-08-20","open":771.8,"high":771.8,"low":752,"close":768.9,"volume":8680},{"date":"2026-08-21","open":780,"high":780,"low":751,"close":758,"volume":17445},{"date":"2026-08-24","open":774.9,"high":774.9,"low":740.1,"close":750,"volume":13813},{"date":"2026-08-25","open":745,"high":750,"low":730.1,"close":735,"volume":17516},{"date":"2026-08-26","open":742,"high":742,"low":715.1,"close":723,"volume":14554},{"date":"2026-08-27","open":730,"high":740,"low":718,"close":728,"volume":7542},{"date":"2026-08-31","open":715.5,"high":725,"low":700,"close":720,"volume":6866},{"date":"2026-09-01","open":720.1,"high":731,"low":701.1,"close":723,"volume":16955},{"date":"2026-09-02","open":709,"high":726,"low":708,"close":724.9,"volume":5905},{"date":"2026-09-03","open":720,"high":730,"low":720,"close":726,"volume":3971},{"date":"2026-09-07","open":727.1,"high":740,"low":727,"close":739.8,"volume":4669},{"date":"2026-09-09","open":734,"high":734,"low":724,"close":726.1,"volume":6834},{"date":"2026-09-10","open":689.8,"high":740,"low":689.8,"close":722.7,"volume":3866},{"date":"2026-09-11","open":720.1,"high":733.8,"low":715,"close":727.1,"volume":10084},{"date":"2026-09-14","open":730,"high":746.7,"low":730,"close":744,"volume":6123},{"date":"2026-09-15","open":780,"high":780,"low":741,"close":748,"volume":11872},{"date":"2026-09-16","open":748,"high":748,"low":730,"close":738,"volume":10278},{"date":"2026-09-17","open":741,"high":754.1,"low":735,"close":744.7,"volume":4406},{"date":"2026-09-18","open":733.8,"high":761.9,"low":731.9,"close":761,"volume":13023},{"date":"2026-09-22","open":765,"high":834,"low":746,"close":820,"volume":30434},{"date":"2026-09-23","open":795.4,"high":795.4,"low":748,"close":750,"volume":29904},{"date":"2026-09-24","open":712.5,"high":760,"low":712.5,"close":759.5,"volume":89182},{"date":"2026-09-28","open":774,"high":774,"low":740,"close":747,"volume":6021},{"date":"2026-09-29","open":760,"high":760,"low":735,"close":745,"volume":4945},{"date":"2026-09-30","open":760,"high":766,"low":730.1,"close":743.9,"volume":5447},{"date":"2026-10-01","open":744,"high":744,"low":730,"close":738.9,"volume":8147},{"date":"2026-10-02","open":740,"high":740,"low":731,"close":731.7,"volume":5563},{"date":"2026-10-05","open":730.5,"high":730.5,"low":720.1,"close":726.8,"volume":3974},{"date":"2026-10-06","open":690.5,"high":740,"low":690.5,"close":732.9,"volume":3808},{"date":"2026-10-07","open":732.9,"high":734,"low":715,"close":720,"volume":4624},{"date":"2026-10-08","open":722,"high":730,"low":722,"close":723.2,"volume":3179},{"date":"2026-10-09","open":728,"high":731,"low":723.3,"close":729.9,"volume":7223},{"date":"2026-10-12","open":726.1,"high":729,"low":724.7,"close":728,"volume":6157},{"date":"2026-10-13","open":710,"high":733,"low":710,"close":727,"volume":8731},{"date":"2026-10-14","open":727,"high":731.9,"low":702,"close":716,"volume":17916},{"date":"2026-10-15","open":720,"high":728,"low":720,"close":723,"volume":2611},{"date":"2026-10-16","open":729.9,"high":732,"low":720,"close":722,"volume":5849}]}