{"symbol":"FOWAD","name":"Forward Microfinance 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/FOWAD","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1118.68,"high":1122,"low":1100,"close":1113.47,"volume":2492},{"date":"2025-09-07","open":1135,"high":1135,"low":1112,"close":1121.67,"volume":2250},{"date":"2025-09-08","open":1110,"high":1122,"low":1085,"close":1089.42,"volume":6342},{"date":"2025-09-18","open":1067.7,"high":1067.7,"low":1046.4,"close":1067.6,"volume":114},{"date":"2025-09-21","open":1047,"high":1105,"low":1046.3,"close":1083.21,"volume":5994},{"date":"2025-09-23","open":1100,"high":1110,"low":1090,"close":1103,"volume":2132},{"date":"2025-09-24","open":1090.7,"high":1109,"low":1090,"close":1095,"volume":1958},{"date":"2025-09-25","open":1076.2,"high":1100,"low":1076.2,"close":1090,"volume":1830},{"date":"2025-09-28","open":1111,"high":1115,"low":1101.6,"close":1109,"volume":1121},{"date":"2025-10-07","open":1100,"high":1100,"low":1090,"close":1091,"volume":1816},{"date":"2025-10-08","open":1091,"high":1091,"low":1071,"close":1071,"volume":4462},{"date":"2025-10-09","open":1092.4,"high":1136,"low":1071,"close":1089,"volume":1229},{"date":"2025-10-12","open":1067.3,"high":1115,"low":1049,"close":1090,"volume":5600},{"date":"2025-10-13","open":1068.2,"high":1107.9,"low":1051,"close":1095,"volume":4128},{"date":"2025-10-14","open":1105,"high":1105,"low":1070,"close":1093.3,"volume":2177},{"date":"2025-10-15","open":1073,"high":1089,"low":1055,"close":1089,"volume":1166},{"date":"2025-10-16","open":1068.1,"high":1103,"low":1067,"close":1080,"volume":2805},{"date":"2025-10-19","open":1097,"high":1097,"low":1060,"close":1086,"volume":1223},{"date":"2025-10-26","open":1065,"high":1081.3,"low":1060.1,"close":1076.9,"volume":1290},{"date":"2025-10-28","open":1090,"high":1096,"low":1075,"close":1092,"volume":1916},{"date":"2025-10-29","open":1100,"high":1113,"low":1085,"close":1095.1,"volume":2948},{"date":"2025-10-30","open":1099,"high":1110,"low":1080,"close":1102.9,"volume":1339},{"date":"2025-11-02","open":1102,"high":1124.9,"low":1100,"close":1124.9,"volume":4542},{"date":"2025-11-03","open":1147.2,"high":1147.2,"low":1105,"close":1115,"volume":1333},{"date":"2025-11-04","open":1132,"high":1132,"low":1097,"close":1100,"volume":2314},{"date":"2025-11-05","open":1119,"high":1120,"low":1096,"close":1110,"volume":442},{"date":"2025-11-06","open":1110,"high":1124,"low":1100,"close":1111,"volume":2721},{"date":"2025-11-09","open":1094,"high":1099,"low":1080,"close":1099,"volume":1548},{"date":"2025-11-10","open":1080,"high":1095,"low":1079.4,"close":1095,"volume":740},{"date":"2025-11-11","open":1098,"high":1098,"low":1077.1,"close":1078,"volume":1675},{"date":"2025-11-12","open":1077.1,"high":1077.1,"low":1060.1,"close":1072,"volume":4735},{"date":"2025-11-13","open":1072,"high":1077,"low":1062.1,"close":1068,"volume":662},{"date":"2025-11-16","open":1066,"high":1070,"low":1064,"close":1065,"volume":934},{"date":"2025-11-17","open":1043.8,"high":1086,"low":1043.8,"close":1075,"volume":1461},{"date":"2025-11-18","open":1061,"high":1088.1,"low":1061,"close":1084.6,"volume":1817},{"date":"2025-11-19","open":1071,"high":1073.1,"low":1068,"close":1068.1,"volume":1446},{"date":"2025-11-20","open":1060.1,"high":1099.5,"low":1060.1,"close":1090,"volume":762},{"date":"2025-11-23","open":1110.3,"high":1129.5,"low":1095.1,"close":1105.6,"volume":4606},{"date":"2025-11-24","open":1119,"high":1120,"low":1107,"close":1118,"volume":6420},{"date":"2025-11-25","open":1118,"high":1128.8,"low":1116,"close":1127.9,"volume":5019},{"date":"2025-11-26","open":1117,"high":1222,"low":1116,"close":1153.5,"volume":5220},{"date":"2025-11-27","open":1153.5,"high":1153.5,"low":1120,"close":1120,"volume":1886},{"date":"2025-11-30","open":1139,"high":1139,"low":1104,"close":1115,"volume":2562},{"date":"2025-12-01","open":1114,"high":1125,"low":1100.2,"close":1123.7,"volume":1700},{"date":"2025-12-02","open":1120,"high":1129.5,"low":1107,"close":1120,"volume":738},{"date":"2025-12-03","open":1100.1,"high":1120,"low":1100.1,"close":1119,"volume":2256},{"date":"2025-12-07","open":1100,"high":1120,"low":1100,"close":1113,"volume":588},{"date":"2025-12-08","open":1113,"high":1113,"low":1096,"close":1108.8,"volume":1434},{"date":"2025-12-09","open":1128,"high":1128,"low":1087,"close":1096,"volume":1997},{"date":"2025-12-10","open":1078.1,"high":1090,"low":1075,"close":1077,"volume":2079},{"date":"2025-12-11","open":1070,"high":1090,"low":1070,"close":1085,"volume":1226},{"date":"2025-12-14","open":1085,"high":1089.5,"low":1063.5,"close":1075,"volume":5865},{"date":"2025-12-15","open":1065,"high":1086,"low":1065,"close":1079,"volume":1066},{"date":"2025-12-16","open":1079,"high":1089.9,"low":1072.3,"close":1089,"volume":1186},{"date":"2025-12-17","open":1067.4,"high":1099,"low":1067.4,"close":1098.9,"volume":2402},{"date":"2025-12-18","open":1105,"high":1105,"low":1083.1,"close":1095,"volume":425},{"date":"2025-12-21","open":1080,"high":1088,"low":1065,"close":1087.9,"volume":1483},{"date":"2025-12-22","open":1068.1,"high":1080,"low":1067,"close":1080,"volume":676},{"date":"2025-12-23","open":1058.8,"high":1078,"low":1058.8,"close":1070,"volume":3771},{"date":"2025-12-24","open":1056.3,"high":1075,"low":1056.2,"close":1068,"volume":1061},{"date":"2025-12-28","open":1080,"high":1080,"low":1060,"close":1078,"volume":2399},{"date":"2025-12-29","open":1098,"high":1098,"low":1068,"close":1081,"volume":2892},{"date":"2025-12-31","open":1084,"high":1087,"low":1080,"close":1087,"volume":1134},{"date":"2026-01-01","open":1105,"high":1105,"low":1070,"close":1084.1,"volume":788},{"date":"2026-01-04","open":1070,"high":1089.9,"low":1070,"close":1080,"volume":1164},{"date":"2026-01-05","open":1077,"high":1085,"low":1071.2,"close":1084,"volume":1981},{"date":"2026-01-06","open":1099.9,"high":1099.9,"low":1070,"close":1083,"volume":2313},{"date":"2026-01-07","open":1070,"high":1090,"low":1070,"close":1081,"volume":953},{"date":"2026-01-08","open":1065,"high":1092,"low":1065,"close":1090,"volume":2847},{"date":"2026-01-12","open":1095,"high":1095,"low":1076,"close":1076,"volume":725},{"date":"2026-01-13","open":1070,"high":1075,"low":1057.2,"close":1070,"volume":2746},{"date":"2026-01-14","open":1063,"high":1082,"low":1062,"close":1082,"volume":1922},{"date":"2026-01-18","open":1094,"high":1094,"low":1076,"close":1083,"volume":1719},{"date":"2026-01-20","open":1104.6,"high":1105,"low":1085,"close":1097,"volume":5533},{"date":"2026-01-21","open":1088.1,"high":1109,"low":1088,"close":1099.9,"volume":1639},{"date":"2026-01-22","open":1099.9,"high":1119.5,"low":1094.7,"close":1117,"volume":6138},{"date":"2026-01-25","open":1134,"high":1156.5,"low":1115,"close":1135,"volume":7254},{"date":"2026-01-26","open":1115,"high":1180,"low":1115,"close":1122,"volume":4265},{"date":"2026-01-27","open":1118,"high":1137,"low":1098.1,"close":1100,"volume":5603},{"date":"2026-01-28","open":1085.2,"high":1100,"low":1085.2,"close":1096.1,"volume":1507},{"date":"2026-01-29","open":1095,"high":1109.9,"low":1085,"close":1095,"volume":3660},{"date":"2026-02-01","open":1095,"high":1098.5,"low":1074.1,"close":1080,"volume":2043},{"date":"2026-02-02","open":1080,"high":1089.9,"low":1071.1,"close":1088,"volume":2608},{"date":"2026-02-03","open":1095,"high":1095,"low":1012.4,"close":1071,"volume":25879},{"date":"2026-02-04","open":1054.1,"high":1085,"low":1054.1,"close":1079,"volume":1355},{"date":"2026-02-05","open":1090,"high":1090,"low":1063.3,"close":1080,"volume":2082},{"date":"2026-02-08","open":1080,"high":1089.9,"low":1063,"close":1075,"volume":4748},{"date":"2026-02-09","open":1060,"high":1068.8,"low":1050,"close":1068.8,"volume":8786},{"date":"2026-02-10","open":1070,"high":1095,"low":1041.1,"close":1061,"volume":7074},{"date":"2026-02-11","open":1082,"high":1082,"low":1043.3,"close":1051,"volume":1781},{"date":"2026-02-12","open":1050,"high":1062,"low":1048.2,"close":1061,"volume":3942},{"date":"2026-02-16","open":1080,"high":1082,"low":1050,"close":1058,"volume":5218},{"date":"2026-02-17","open":1051,"high":1070,"low":1048.6,"close":1051,"volume":2151},{"date":"2026-02-22","open":1040.2,"high":1055,"low":1037,"close":1038,"volume":2302},{"date":"2026-02-23","open":1038,"high":1045,"low":1030,"close":1045,"volume":3108},{"date":"2026-02-24","open":1045,"high":1045,"low":1032.2,"close":1040,"volume":569},{"date":"2026-02-25","open":1041,"high":1047,"low":1033.5,"close":1043,"volume":1091},{"date":"2026-02-26","open":1034,"high":1060,"low":1034,"close":1050,"volume":2453},{"date":"2026-03-01","open":1050,"high":1062,"low":1040.3,"close":1057,"volume":2190},{"date":"2026-03-03","open":1078,"high":1078,"low":1057,"close":1066,"volume":594},{"date":"2026-03-09","open":1087.3,"high":1131.1,"low":1087.3,"close":1131.1,"volume":183},{"date":"2026-03-10","open":1140,"high":1149,"low":1060,"close":1100,"volume":12125},{"date":"2026-03-11","open":1100.1,"high":1110,"low":1085,"close":1094.9,"volume":2769},{"date":"2026-03-12","open":1098,"high":1098,"low":1077,"close":1094,"volume":3184},{"date":"2026-03-15","open":1115,"high":1115,"low":1086,"close":1090,"volume":6539},{"date":"2026-03-16","open":1099.9,"high":1099.9,"low":1077.1,"close":1092,"volume":7486},{"date":"2026-03-17","open":1092,"high":1100,"low":1082,"close":1092,"volume":4237},{"date":"2026-03-19","open":1108,"high":1108,"low":1088,"close":1108,"volume":7378},{"date":"2026-03-22","open":1130,"high":1152,"low":1090,"close":1151,"volume":13821},{"date":"2026-03-23","open":1174,"high":1174,"low":1134,"close":1145,"volume":6198},{"date":"2026-03-24","open":1159.9,"high":1159.9,"low":1139,"close":1149.8,"volume":7706},{"date":"2026-03-25","open":1160,"high":1160,"low":1126.1,"close":1130,"volume":6481},{"date":"2026-03-26","open":1152,"high":1152,"low":1117,"close":1128,"volume":3194},{"date":"2026-03-29","open":1150,"high":1150,"low":1100,"close":1105,"volume":7687},{"date":"2026-03-30","open":1104,"high":1162,"low":1104,"close":1138.9,"volume":38057},{"date":"2026-03-31","open":1153,"high":1160,"low":1108,"close":1150,"volume":21476},{"date":"2026-04-01","open":1159.9,"high":1159.9,"low":1115.6,"close":1127,"volume":7427},{"date":"2026-04-02","open":1125,"high":1131.9,"low":1093,"close":1125,"volume":7799},{"date":"2026-04-05","open":1147.5,"high":1147.5,"low":1065,"close":1065.2,"volume":14262},{"date":"2026-04-06","open":1085,"high":1104.9,"low":1066,"close":1100,"volume":3706},{"date":"2026-04-07","open":1110,"high":1117.5,"low":1081,"close":1110,"volume":5465},{"date":"2026-04-08","open":1101,"high":1142,"low":1101,"close":1142,"volume":11735},{"date":"2026-04-09","open":1142,"high":1156.9,"low":1135,"close":1150,"volume":11008},{"date":"2026-04-10","open":1169.9,"high":1169.9,"low":1134,"close":1160,"volume":10664},{"date":"2026-04-13","open":1174,"high":1174,"low":1143,"close":1165.7,"volume":8048},{"date":"2026-04-15","open":1172.9,"high":1220,"low":1160,"close":1183,"volume":43823},{"date":"2026-04-16","open":1190,"high":1212.9,"low":1160,"close":1186.9,"volume":30293},{"date":"2026-04-17","open":1186.9,"high":1186.9,"low":1145,"close":1163,"volume":9029},{"date":"2026-04-20","open":1142.1,"high":1162,"low":1121.2,"close":1154,"volume":6177},{"date":"2026-04-21","open":1210,"high":1210,"low":1120,"close":1143,"volume":4808},{"date":"2026-04-22","open":1200,"high":1200,"low":1110,"close":1135,"volume":5557},{"date":"2026-04-23","open":1140,"high":1140,"low":1095.1,"close":1095.1,"volume":8882},{"date":"2026-04-24","open":1080,"high":1120,"low":1080,"close":1115,"volume":5000},{"date":"2026-04-27","open":1069.5,"high":1153,"low":1069.5,"close":1130,"volume":4533},{"date":"2026-04-28","open":1130,"high":1138,"low":1100,"close":1102.2,"volume":4771},{"date":"2026-04-29","open":1102.2,"high":1123,"low":1083.2,"close":1123,"volume":5082},{"date":"2026-04-30","open":1105,"high":1109.9,"low":1090.3,"close":1096,"volume":2800},{"date":"2026-05-04","open":1100,"high":1260.4,"low":1082,"close":1260.4,"volume":8710},{"date":"2026-05-05","open":1268,"high":1268,"low":1072,"close":1143,"volume":37404},{"date":"2026-05-06","open":1110,"high":1314,"low":1109,"close":1300,"volume":21202},{"date":"2026-05-07","open":1364,"high":1364,"low":1105,"close":1127.9,"volume":64768},{"date":"2026-05-08","open":1095.1,"high":1130,"low":1090,"close":1100,"volume":9020},{"date":"2026-05-11","open":1100,"high":1124,"low":1080,"close":1098,"volume":7894},{"date":"2026-05-12","open":1065,"high":1097,"low":1050,"close":1060,"volume":20136},{"date":"2026-05-13","open":1060,"high":1076.9,"low":1046.1,"close":1050.1,"volume":9850},{"date":"2026-05-14","open":1041,"high":1070,"low":1041,"close":1050,"volume":4771},{"date":"2026-05-15","open":1050,"high":1075,"low":1050,"close":1059,"volume":3010},{"date":"2026-05-18","open":1060,"high":1061,"low":1041.1,"close":1043,"volume":3612},{"date":"2026-05-19","open":1043.2,"high":1045.1,"low":1035,"close":1035,"volume":3334},{"date":"2026-05-20","open":1040,"high":1054.9,"low":1038,"close":1053,"volume":4338},{"date":"2026-05-21","open":1064,"high":1069.9,"low":1046,"close":1046,"volume":2516},{"date":"2026-05-22","open":1055,"high":1058,"low":1036.1,"close":1044,"volume":2742},{"date":"2026-05-25","open":1068.9,"high":1068.9,"low":1047,"close":1055,"volume":2686},{"date":"2026-05-26","open":1067.5,"high":1067.5,"low":1041.6,"close":1047.2,"volume":2165},{"date":"2026-05-27","open":1041,"high":1063,"low":1041,"close":1062,"volume":1114},{"date":"2026-06-01","open":1063,"high":1066,"low":1036,"close":1036,"volume":4090},{"date":"2026-06-02","open":1041,"high":1053.5,"low":1040,"close":1053.5,"volume":2565},{"date":"2026-06-03","open":1053,"high":1061,"low":1040,"close":1060,"volume":3673},{"date":"2026-06-04","open":1066.9,"high":1066.9,"low":1048,"close":1059,"volume":1112},{"date":"2026-06-05","open":1059,"high":1059,"low":1035,"close":1039,"volume":4170},{"date":"2026-06-08","open":1020.3,"high":1039,"low":1020.3,"close":1038,"volume":5035},{"date":"2026-06-09","open":1038,"high":1052.9,"low":1033,"close":1040,"volume":2965},{"date":"2026-06-10","open":1049.9,"high":1050,"low":1027,"close":1030.5,"volume":5798},{"date":"2026-06-11","open":1000.1,"high":1031,"low":996,"close":1029.9,"volume":9600},{"date":"2026-06-12","open":1012.1,"high":1025,"low":1010.3,"close":1016,"volume":1855},{"date":"2026-06-15","open":1012,"high":1016.2,"low":1011,"close":1013,"volume":2405},{"date":"2026-06-16","open":1017,"high":1020,"low":1015.1,"close":1020,"volume":1184},{"date":"2026-06-17","open":970,"high":1035,"low":970,"close":1015,"volume":3771},{"date":"2026-06-18","open":1012,"high":1015,"low":1001,"close":1007,"volume":2890},{"date":"2026-06-19","open":1007.5,"high":1015,"low":1000,"close":1010,"volume":1443},{"date":"2026-06-22","open":1000,"high":1020,"low":1000,"close":1007.5,"volume":1549},{"date":"2026-06-23","open":1006.9,"high":1006.9,"low":994,"close":999.8,"volume":2244},{"date":"2026-06-24","open":1000,"high":1001,"low":985,"close":996,"volume":2021},{"date":"2026-06-25","open":990,"high":1002,"low":990,"close":996,"volume":961},{"date":"2026-06-26","open":1020,"high":1020,"low":990,"close":990,"volume":1406},{"date":"2026-06-29","open":1000,"high":1001,"low":980,"close":980.1,"volume":4065},{"date":"2026-06-30","open":970,"high":970,"low":955,"close":960,"volume":3275},{"date":"2026-07-01","open":970,"high":985,"low":955,"close":979.9,"volume":1672},{"date":"2026-07-02","open":979.9,"high":979.9,"low":963,"close":970,"volume":1127},{"date":"2026-07-03","open":970,"high":990.1,"low":970,"close":990,"volume":649},{"date":"2026-07-06","open":1000,"high":1000,"low":978.1,"close":985,"volume":2052},{"date":"2026-07-07","open":980,"high":1000,"low":976,"close":1000,"volume":1753},{"date":"2026-07-08","open":980,"high":992,"low":970,"close":992,"volume":4176},{"date":"2026-07-09","open":990,"high":990,"low":960,"close":960,"volume":1341},{"date":"2026-07-10","open":988,"high":988,"low":956,"close":960,"volume":1475},{"date":"2026-07-13","open":960,"high":970,"low":949,"close":960,"volume":2967},{"date":"2026-07-14","open":946,"high":964.9,"low":933,"close":951,"volume":2571},{"date":"2026-07-15","open":979,"high":979,"low":951,"close":978.8,"volume":728},{"date":"2026-07-16","open":1000,"high":1000,"low":960,"close":979,"volume":1764},{"date":"2026-07-17","open":965,"high":1007,"low":965,"close":1004.4,"volume":2646},{"date":"2026-07-20","open":1004,"high":1005,"low":990.2,"close":1000,"volume":1214},{"date":"2026-07-21","open":1029.9,"high":1029.9,"low":980.1,"close":1005,"volume":1406},{"date":"2026-07-22","open":1000,"high":1005,"low":970,"close":997,"volume":5433},{"date":"2026-07-23","open":970.2,"high":996,"low":970.2,"close":996,"volume":1235},{"date":"2026-07-24","open":1010,"high":1010,"low":981,"close":997,"volume":787},{"date":"2026-07-27","open":997,"high":997,"low":955,"close":955,"volume":6867},{"date":"2026-07-28","open":983,"high":983,"low":950.1,"close":972.7,"volume":1175},{"date":"2026-07-29","open":951.1,"high":960,"low":949,"close":950,"volume":6796},{"date":"2026-07-30","open":960,"high":960,"low":945,"close":952,"volume":2251},{"date":"2026-07-31","open":977.9,"high":977.9,"low":945,"close":964.9,"volume":2220},{"date":"2026-08-03","open":977,"high":977,"low":950,"close":965,"volume":1326},{"date":"2026-08-04","open":949,"high":960,"low":937.1,"close":943,"volume":6459},{"date":"2026-08-05","open":931.1,"high":950,"low":931.1,"close":943,"volume":3616},{"date":"2026-08-06","open":935,"high":948.9,"low":920.1,"close":927.1,"volume":3048},{"date":"2026-08-07","open":949.8,"high":950,"low":925.2,"close":930,"volume":3506},{"date":"2026-08-10","open":957.8,"high":957.8,"low":920,"close":945,"volume":2733},{"date":"2026-08-11","open":950,"high":950,"low":930,"close":930,"volume":1937},{"date":"2026-08-12","open":930,"high":935,"low":930,"close":935,"volume":1563},{"date":"2026-08-13","open":944,"high":944,"low":926,"close":939,"volume":532},{"date":"2026-08-14","open":940,"high":960,"low":935,"close":944.8,"volume":1813},{"date":"2026-08-17","open":940,"high":944.9,"low":939.5,"close":940,"volume":1022},{"date":"2026-08-18","open":921.1,"high":949.9,"low":920,"close":934,"volume":849},{"date":"2026-08-19","open":921,"high":931,"low":920,"close":926,"volume":1122},{"date":"2026-08-20","open":925,"high":925,"low":910,"close":915,"volume":5033},{"date":"2026-08-21","open":920,"high":920,"low":906,"close":918,"volume":2916},{"date":"2026-08-24","open":915,"high":915,"low":900.1,"close":905,"volume":2572},{"date":"2026-08-25","open":905,"high":905,"low":893,"close":896.1,"volume":3063},{"date":"2026-08-26","open":893,"high":900,"low":887,"close":887,"volume":4052},{"date":"2026-08-27","open":865.2,"high":880,"low":855,"close":878,"volume":3029},{"date":"2026-08-31","open":878,"high":878,"low":850,"close":859,"volume":3569},{"date":"2026-09-01","open":858,"high":880,"low":850,"close":860,"volume":4686},{"date":"2026-09-02","open":885.8,"high":939,"low":834.2,"close":870,"volume":1955},{"date":"2026-09-03","open":850,"high":890,"low":845,"close":874.5,"volume":3595},{"date":"2026-09-07","open":918.2,"high":918.2,"low":880,"close":880,"volume":1465},{"date":"2026-09-09","open":880,"high":906,"low":880,"close":880,"volume":2592},{"date":"2026-09-10","open":881,"high":881,"low":865,"close":877.9,"volume":1386},{"date":"2026-09-11","open":895,"high":900,"low":875,"close":878.9,"volume":2069},{"date":"2026-09-14","open":878,"high":899.9,"low":878,"close":889,"volume":1132},{"date":"2026-09-15","open":933,"high":933,"low":895,"close":910,"volume":4736},{"date":"2026-09-16","open":920,"high":920,"low":885,"close":895,"volume":3917},{"date":"2026-09-17","open":900,"high":920,"low":900,"close":900,"volume":4519},{"date":"2026-09-18","open":900,"high":915,"low":900,"close":913,"volume":2724},{"date":"2026-09-22","open":910,"high":918,"low":900,"close":913,"volume":2899},{"date":"2026-09-23","open":904,"high":905,"low":890,"close":893,"volume":1762},{"date":"2026-09-24","open":893,"high":908.9,"low":876,"close":900,"volume":1153},{"date":"2026-09-28","open":892.6,"high":893,"low":880,"close":890,"volume":3599},{"date":"2026-09-29","open":885,"high":895,"low":870,"close":893,"volume":2355},{"date":"2026-09-30","open":893,"high":899,"low":870.1,"close":870.1,"volume":2718},{"date":"2026-10-01","open":875,"high":885,"low":870.6,"close":876,"volume":1880},{"date":"2026-10-02","open":870.6,"high":884,"low":856.3,"close":882.5,"volume":6691},{"date":"2026-10-05","open":882.5,"high":893,"low":871,"close":880,"volume":2577},{"date":"2026-10-06","open":867,"high":887,"low":867,"close":880,"volume":639},{"date":"2026-10-07","open":884.9,"high":884.9,"low":865,"close":875,"volume":1589},{"date":"2026-10-08","open":865.1,"high":875,"low":861.6,"close":868,"volume":599},{"date":"2026-10-09","open":888,"high":890,"low":872,"close":880,"volume":2366},{"date":"2026-10-12","open":880,"high":885,"low":860.1,"close":878,"volume":1100},{"date":"2026-10-13","open":878,"high":885,"low":877,"close":882,"volume":1893},{"date":"2026-10-14","open":882,"high":893.8,"low":882,"close":893.8,"volume":2501},{"date":"2026-10-15","open":890,"high":907.5,"low":890,"close":890,"volume":1908},{"date":"2026-10-16","open":891,"high":903,"low":891,"close":903,"volume":1448}]}