{"symbol":"GMFBS","name":"Ganapati Laghubitta Bittiya Sanstha Ltd","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/GMFBS","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":1560.2,"high":1600,"low":1560,"close":1573.98,"volume":387},{"date":"2025-09-04","open":1595,"high":1595,"low":1558,"close":1588,"volume":163},{"date":"2025-09-07","open":1602,"high":1602,"low":1565,"close":1594.15,"volume":1045},{"date":"2025-09-08","open":1565,"high":1595,"low":1565,"close":1591,"volume":263},{"date":"2025-09-18","open":1560,"high":1600,"low":1560,"close":1600,"volume":90},{"date":"2025-09-21","open":1571,"high":1610,"low":1510,"close":1610,"volume":1717},{"date":"2025-09-23","open":1638.9,"high":1671,"low":1585,"close":1671,"volume":2172},{"date":"2025-09-24","open":1638,"high":1638,"low":1605.3,"close":1627.6,"volume":1016},{"date":"2025-09-25","open":1596.1,"high":1600,"low":1595.1,"close":1600,"volume":130},{"date":"2025-09-28","open":1572,"high":1588,"low":1572,"close":1580,"volume":158},{"date":"2025-10-07","open":1580,"high":1580,"low":1561,"close":1561,"volume":702},{"date":"2025-10-08","open":1533,"high":1592,"low":1503,"close":1592,"volume":1839},{"date":"2025-10-09","open":1610,"high":1688,"low":1561,"close":1589.9,"volume":1141},{"date":"2025-10-12","open":1570,"high":1570,"low":1495,"close":1560,"volume":926},{"date":"2025-10-13","open":1528.9,"high":1556,"low":1500,"close":1534,"volume":2282},{"date":"2025-10-14","open":1504,"high":1504,"low":1475,"close":1500,"volume":1282},{"date":"2025-10-15","open":1473.1,"high":1479,"low":1440,"close":1479,"volume":2359},{"date":"2025-10-16","open":1450.6,"high":1454.5,"low":1395,"close":1454.5,"volume":1887},{"date":"2025-10-19","open":1478,"high":1478,"low":1426,"close":1454.5,"volume":554},{"date":"2025-10-28","open":1450,"high":1490,"low":1445,"close":1489.9,"volume":1232},{"date":"2025-10-29","open":1505,"high":1505,"low":1451,"close":1480,"volume":2340},{"date":"2025-10-30","open":1451,"high":1620,"low":1451,"close":1620,"volume":2596},{"date":"2025-11-02","open":1649,"high":1649,"low":1540,"close":1585,"volume":1094},{"date":"2025-11-03","open":1616,"high":1616,"low":1535,"close":1556,"volume":1345},{"date":"2025-11-04","open":1531,"high":1587.1,"low":1525,"close":1587.1,"volume":1322},{"date":"2025-11-05","open":1555.4,"high":1585,"low":1524.4,"close":1562,"volume":740},{"date":"2025-11-06","open":1569.9,"high":1580.8,"low":1509.2,"close":1580.8,"volume":3485},{"date":"2025-11-09","open":1612.4,"high":1612.4,"low":1511,"close":1589.9,"volume":532},{"date":"2025-11-10","open":1580,"high":1580,"low":1517,"close":1560,"volume":1255},{"date":"2025-11-11","open":1530.1,"high":1538.1,"low":1520,"close":1538.1,"volume":219},{"date":"2025-11-12","open":1530,"high":1530,"low":1507.4,"close":1525,"volume":447},{"date":"2025-11-13","open":1554.9,"high":1554.9,"low":1509.3,"close":1510,"volume":279},{"date":"2025-11-16","open":1539,"high":1539,"low":1491.3,"close":1492,"volume":1334},{"date":"2025-11-17","open":1472.2,"high":1505,"low":1472.2,"close":1481,"volume":892},{"date":"2025-11-18","open":1500,"high":1520,"low":1500,"close":1519.9,"volume":96},{"date":"2025-11-19","open":1520,"high":1520,"low":1490,"close":1517,"volume":493},{"date":"2025-11-20","open":1517,"high":1519,"low":1517,"close":1519,"volume":14},{"date":"2025-11-23","open":1520,"high":1600,"low":1520,"close":1567.8,"volume":2642},{"date":"2025-11-24","open":1598,"high":1598,"low":1508,"close":1577,"volume":1245},{"date":"2025-11-25","open":1546,"high":1576.9,"low":1515.1,"close":1539.1,"volume":1026},{"date":"2025-11-26","open":1520.1,"high":1545,"low":1520.1,"close":1535,"volume":426},{"date":"2025-11-27","open":1520,"high":1621,"low":1512.2,"close":1621,"volume":1909},{"date":"2025-11-30","open":1640,"high":1640,"low":1545,"close":1575,"volume":2301},{"date":"2025-12-01","open":1544,"high":1569,"low":1537.7,"close":1538,"volume":188},{"date":"2025-12-02","open":1507.6,"high":1664,"low":1507.6,"close":1564,"volume":357},{"date":"2025-12-03","open":1532.8,"high":1563.8,"low":1503,"close":1550,"volume":1261},{"date":"2025-12-07","open":1525,"high":1550,"low":1524,"close":1550,"volume":79},{"date":"2025-12-08","open":1520,"high":1558,"low":1520,"close":1558,"volume":309},{"date":"2025-12-09","open":1586,"high":1586,"low":1524,"close":1549,"volume":1293},{"date":"2025-12-10","open":1521.6,"high":1552,"low":1521.6,"close":1552,"volume":284},{"date":"2025-12-11","open":1580,"high":1580,"low":1500,"close":1535,"volume":254},{"date":"2025-12-14","open":1515,"high":1597,"low":1514,"close":1515.5,"volume":1843},{"date":"2025-12-15","open":1516,"high":1525,"low":1500,"close":1525,"volume":1488},{"date":"2025-12-16","open":1500.1,"high":1529,"low":1500.1,"close":1505,"volume":163},{"date":"2025-12-17","open":1505,"high":1507.9,"low":1505,"close":1506.3,"volume":270},{"date":"2025-12-18","open":1506,"high":1506,"low":1482.6,"close":1483.3,"volume":806},{"date":"2025-12-21","open":1485.9,"high":1497.9,"low":1475,"close":1497.9,"volume":542},{"date":"2025-12-22","open":1525,"high":1525,"low":1471.8,"close":1518,"volume":219},{"date":"2025-12-23","open":1518,"high":1524,"low":1518,"close":1524,"volume":35},{"date":"2025-12-24","open":1520,"high":1524,"low":1520,"close":1520,"volume":144},{"date":"2025-12-28","open":1490.1,"high":1529,"low":1490.1,"close":1529,"volume":846},{"date":"2025-12-29","open":1499,"high":1510,"low":1470,"close":1486,"volume":972},{"date":"2025-12-31","open":1515,"high":1524,"low":1482.1,"close":1524,"volume":370},{"date":"2026-01-01","open":1495,"high":1524,"low":1490.1,"close":1524,"volume":229},{"date":"2026-01-04","open":1494.5,"high":1510,"low":1471,"close":1510,"volume":802},{"date":"2026-01-05","open":1483.1,"high":1520,"low":1480,"close":1520,"volume":746},{"date":"2026-01-06","open":1501.2,"high":1521.5,"low":1492,"close":1521.5,"volume":509},{"date":"2026-01-07","open":1500,"high":1518.9,"low":1500,"close":1518.9,"volume":397},{"date":"2026-01-08","open":1518.9,"high":1524,"low":1480.2,"close":1480.4,"volume":759},{"date":"2026-01-12","open":1510,"high":1525,"low":1486,"close":1500,"volume":504},{"date":"2026-01-13","open":1505,"high":1508,"low":1485.1,"close":1495,"volume":974},{"date":"2026-01-14","open":1495,"high":1498.9,"low":1470,"close":1498.9,"volume":1170},{"date":"2026-01-18","open":1515,"high":1525,"low":1493.5,"close":1519,"volume":786},{"date":"2026-01-20","open":1520,"high":1534.8,"low":1492.1,"close":1524,"volume":4390},{"date":"2026-01-21","open":1550.8,"high":1550.8,"low":1495,"close":1510,"volume":849},{"date":"2026-01-22","open":1480,"high":1510,"low":1480,"close":1510,"volume":2144},{"date":"2026-01-25","open":1535,"high":1565,"low":1452,"close":1520,"volume":1760},{"date":"2026-01-26","open":1525,"high":1528.9,"low":1490,"close":1513,"volume":2627},{"date":"2026-01-27","open":1483,"high":1510,"low":1483,"close":1508,"volume":2440},{"date":"2026-01-28","open":1480,"high":1514,"low":1478,"close":1500,"volume":5266},{"date":"2026-01-29","open":1529,"high":1529,"low":1470.2,"close":1498,"volume":2858},{"date":"2026-02-01","open":1519,"high":1519,"low":1470.1,"close":1478,"volume":1170},{"date":"2026-02-02","open":1470,"high":1492,"low":1470,"close":1492,"volume":1412},{"date":"2026-02-03","open":1495,"high":1495,"low":1467,"close":1479.9,"volume":1823},{"date":"2026-02-04","open":1504,"high":1504,"low":1465,"close":1472,"volume":367},{"date":"2026-02-05","open":1480,"high":1480,"low":1467,"close":1478,"volume":1510},{"date":"2026-02-08","open":1499,"high":1499,"low":1452,"close":1470,"volume":1865},{"date":"2026-02-09","open":1479,"high":1479,"low":1450,"close":1462.8,"volume":785},{"date":"2026-02-10","open":1435.1,"high":1463,"low":1435.1,"close":1438,"volume":1642},{"date":"2026-02-11","open":1420,"high":1444,"low":1420,"close":1438,"volume":1327},{"date":"2026-02-12","open":1412,"high":1424,"low":1400,"close":1410,"volume":1790},{"date":"2026-02-16","open":1420,"high":1494,"low":1392,"close":1494,"volume":1927},{"date":"2026-02-17","open":1464.2,"high":1523,"low":1408,"close":1458,"volume":4598},{"date":"2026-02-22","open":1487.1,"high":1487.1,"low":1385.1,"close":1455,"volume":1002},{"date":"2026-02-23","open":1426,"high":1445,"low":1398,"close":1433,"volume":222},{"date":"2026-02-24","open":1405,"high":1433.1,"low":1405,"close":1433.1,"volume":365},{"date":"2026-02-25","open":1413,"high":1440,"low":1390,"close":1440,"volume":522},{"date":"2026-02-26","open":1466.9,"high":1466.9,"low":1412,"close":1412,"volume":66},{"date":"2026-03-01","open":1386.1,"high":1445,"low":1386.1,"close":1400,"volume":1000},{"date":"2026-03-03","open":1406.5,"high":1428,"low":1400.5,"close":1420,"volume":822},{"date":"2026-03-09","open":1448.4,"high":1536,"low":1448.4,"close":1536,"volume":70},{"date":"2026-03-10","open":1505.3,"high":1527.5,"low":1451,"close":1454,"volume":4652},{"date":"2026-03-11","open":1480,"high":1483,"low":1440.1,"close":1455.5,"volume":1120},{"date":"2026-03-12","open":1431,"high":1469,"low":1431,"close":1455.5,"volume":1229},{"date":"2026-03-15","open":1450,"high":1450,"low":1450,"close":1450,"volume":60},{"date":"2026-03-16","open":1440.1,"high":1468,"low":1438,"close":1468,"volume":1334},{"date":"2026-03-17","open":1444.9,"high":1478.9,"low":1440.1,"close":1446.9,"volume":811},{"date":"2026-03-19","open":1470,"high":1472.5,"low":1447,"close":1460,"volume":2479},{"date":"2026-03-22","open":1487,"high":1526,"low":1465,"close":1519,"volume":2783},{"date":"2026-03-23","open":1519,"high":1519,"low":1469.1,"close":1506,"volume":2142},{"date":"2026-03-24","open":1490,"high":1493,"low":1475,"close":1493,"volume":939},{"date":"2026-03-25","open":1475,"high":1516,"low":1445,"close":1474,"volume":2588},{"date":"2026-03-26","open":1447,"high":1474.8,"low":1445,"close":1453,"volume":1253},{"date":"2026-03-29","open":1460,"high":1477,"low":1401.5,"close":1454,"volume":3376},{"date":"2026-03-30","open":1427,"high":1471,"low":1399,"close":1420,"volume":2611},{"date":"2026-03-31","open":1392,"high":1448,"low":1392,"close":1414,"volume":805},{"date":"2026-04-01","open":1405,"high":1440,"low":1370,"close":1370,"volume":2075},{"date":"2026-04-02","open":1347,"high":1401,"low":1343,"close":1368.2,"volume":1151},{"date":"2026-04-05","open":1340.9,"high":1345,"low":1314,"close":1325,"volume":1743},{"date":"2026-04-06","open":1298.5,"high":1358,"low":1298.5,"close":1332,"volume":1021},{"date":"2026-04-07","open":1332.5,"high":1360,"low":1332.1,"close":1349,"volume":1624},{"date":"2026-04-08","open":1373,"high":1375.9,"low":1349,"close":1375.9,"volume":441},{"date":"2026-04-09","open":1375.9,"high":1400,"low":1353,"close":1399,"volume":180},{"date":"2026-04-10","open":1372,"high":1398,"low":1360,"close":1393,"volume":203},{"date":"2026-04-13","open":1374,"high":1380,"low":1350.1,"close":1380,"volume":248},{"date":"2026-04-15","open":1381,"high":1390,"low":1363.1,"close":1387.9,"volume":414},{"date":"2026-04-16","open":1378,"high":1385,"low":1365,"close":1372.9,"volume":561},{"date":"2026-04-17","open":1375,"high":1375,"low":1341,"close":1349.1,"volume":554},{"date":"2026-04-20","open":1333,"high":1350,"low":1331,"close":1350,"volume":309},{"date":"2026-04-21","open":1350,"high":1350,"low":1317,"close":1321,"volume":541},{"date":"2026-04-22","open":1321,"high":1442,"low":1280,"close":1442,"volume":1875},{"date":"2026-04-23","open":1398.8,"high":1420,"low":1335,"close":1350,"volume":1495},{"date":"2026-04-24","open":1350,"high":1380,"low":1300,"close":1380,"volume":268},{"date":"2026-04-27","open":1380,"high":1367.8,"low":1338.8,"close":1367.8,"volume":111},{"date":"2026-04-28","open":1367.8,"high":1358,"low":1327,"close":1358,"volume":517},{"date":"2026-04-29","open":1358,"high":1397,"low":1306.1,"close":1329,"volume":416},{"date":"2026-04-30","open":1290,"high":1337,"low":1290,"close":1310.1,"volume":619},{"date":"2026-05-04","open":1301,"high":1305,"low":1289,"close":1300,"volume":580},{"date":"2026-05-05","open":1338,"high":1338,"low":1259.1,"close":1285,"volume":787},{"date":"2026-05-06","open":1280,"high":1317,"low":1273.8,"close":1273.8,"volume":442},{"date":"2026-05-07","open":1312,"high":1312,"low":1275.1,"close":1305,"volume":233},{"date":"2026-05-08","open":1319.9,"high":1325,"low":1290.2,"close":1322,"volume":299},{"date":"2026-05-11","open":1361,"high":1390,"low":1336,"close":1337,"volume":460},{"date":"2026-05-12","open":1366,"high":1366,"low":1305,"close":1327.9,"volume":1167},{"date":"2026-05-13","open":1308,"high":1332.9,"low":1303,"close":1332.9,"volume":256},{"date":"2026-05-14","open":1325,"high":1328,"low":1305,"close":1327,"volume":108},{"date":"2026-05-15","open":1327,"high":1334.6,"low":1296.3,"close":1334.6,"volume":350},{"date":"2026-05-18","open":1295.6,"high":1326,"low":1257.1,"close":1296,"volume":1298},{"date":"2026-05-19","open":1261.1,"high":1324,"low":1261.1,"close":1324,"volume":704},{"date":"2026-05-20","open":1362,"high":1362,"low":1284,"close":1323.9,"volume":1076},{"date":"2026-05-21","open":1292,"high":1319.9,"low":1272,"close":1299,"volume":1793},{"date":"2026-05-22","open":1363.9,"high":1363.9,"low":1281,"close":1286,"volume":1020},{"date":"2026-05-25","open":1261,"high":1315,"low":1261,"close":1306,"volume":1312},{"date":"2026-05-26","open":1342.9,"high":1342.9,"low":1280,"close":1311,"volume":1027},{"date":"2026-05-27","open":1346.9,"high":1346.9,"low":1280,"close":1308.9,"volume":580},{"date":"2026-06-01","open":1272.1,"high":1300,"low":1272,"close":1295,"volume":851},{"date":"2026-06-02","open":1265,"high":1298.9,"low":1265,"close":1296.9,"volume":805},{"date":"2026-06-03","open":1272,"high":1310.1,"low":1270,"close":1297.9,"volume":471},{"date":"2026-06-04","open":1320,"high":1320,"low":1271.1,"close":1299,"volume":734},{"date":"2026-06-05","open":1299,"high":1299,"low":1272.2,"close":1297.9,"volume":49},{"date":"2026-06-08","open":1278,"high":1280,"low":1265,"close":1273.5,"volume":930},{"date":"2026-06-09","open":1250,"high":1270,"low":1240,"close":1270,"volume":1273},{"date":"2026-06-10","open":1306,"high":1306,"low":1247,"close":1287,"volume":130},{"date":"2026-06-11","open":1293,"high":1294,"low":1255.5,"close":1278,"volume":546},{"date":"2026-06-12","open":1245.1,"high":1277.8,"low":1245.1,"close":1277.8,"volume":696},{"date":"2026-06-15","open":1300,"high":1300,"low":1250,"close":1271.9,"volume":95},{"date":"2026-06-16","open":1245,"high":1269.8,"low":1245,"close":1269.8,"volume":24},{"date":"2026-06-17","open":1302,"high":1460,"low":1243,"close":1245,"volume":891},{"date":"2026-06-18","open":1245,"high":1262,"low":1245,"close":1262,"volume":28},{"date":"2026-06-19","open":1251,"high":1268.9,"low":1246.2,"close":1250,"volume":332},{"date":"2026-06-22","open":1274.5,"high":1287.5,"low":1252,"close":1265,"volume":342},{"date":"2026-06-23","open":1265,"high":1265,"low":1238,"close":1265,"volume":777},{"date":"2026-06-24","open":1265,"high":1265,"low":1252,"close":1252,"volume":151},{"date":"2026-06-25","open":1220.1,"high":1243,"low":1220,"close":1243,"volume":464},{"date":"2026-06-26","open":1270,"high":1270,"low":1226,"close":1226.2,"volume":575},{"date":"2026-06-29","open":1260,"high":1260,"low":1191.3,"close":1211,"volume":760},{"date":"2026-06-30","open":1247,"high":1247,"low":1180.4,"close":1218,"volume":236},{"date":"2026-07-01","open":1190,"high":1249,"low":1190,"close":1227,"volume":124},{"date":"2026-07-02","open":1200.1,"high":1252,"low":1185.1,"close":1252,"volume":705},{"date":"2026-07-03","open":1240,"high":1240,"low":1216,"close":1235,"volume":526},{"date":"2026-07-06","open":1198.1,"high":1234,"low":1198.1,"close":1215,"volume":542},{"date":"2026-07-07","open":1212,"high":1223,"low":1190,"close":1209,"volume":314},{"date":"2026-07-08","open":1236,"high":1236,"low":1173.1,"close":1206,"volume":150},{"date":"2026-07-09","open":1240,"high":1240,"low":1169,"close":1195,"volume":592},{"date":"2026-07-10","open":1220,"high":1220,"low":1183.5,"close":1199,"volume":388},{"date":"2026-07-13","open":1163.1,"high":1174.9,"low":1130.5,"close":1174,"volume":833},{"date":"2026-07-14","open":1232,"high":1232,"low":1164,"close":1196,"volume":351},{"date":"2026-07-15","open":1253,"high":1253,"low":1179.1,"close":1199,"volume":80},{"date":"2026-07-16","open":1170,"high":1188,"low":1164.2,"close":1188,"volume":207},{"date":"2026-07-17","open":1222,"high":1222,"low":1153,"close":1200,"volume":1033},{"date":"2026-07-20","open":1220,"high":1228.9,"low":1195,"close":1215,"volume":647},{"date":"2026-07-21","open":1206.1,"high":1251,"low":1206.1,"close":1251,"volume":1000},{"date":"2026-07-22","open":1313,"high":1313,"low":1206.1,"close":1251.7,"volume":1212},{"date":"2026-07-23","open":1251.7,"high":1251.7,"low":1221,"close":1246,"volume":145},{"date":"2026-07-24","open":1220.2,"high":1246,"low":1220,"close":1246,"volume":429},{"date":"2026-07-27","open":1220,"high":1220,"low":1212.3,"close":1212.3,"volume":175},{"date":"2026-07-28","open":1212.5,"high":1212.5,"low":1212.5,"close":1212.5,"volume":10},{"date":"2026-07-29","open":1273,"high":1273,"low":1186.1,"close":1243.1,"volume":404},{"date":"2026-07-30","open":1305.2,"high":1305.2,"low":1222.2,"close":1222.2,"volume":201},{"date":"2026-07-31","open":1238.9,"high":1238.9,"low":1202,"close":1215,"volume":263},{"date":"2026-08-03","open":1249,"high":1249,"low":1190.2,"close":1230,"volume":844},{"date":"2026-08-04","open":1200,"high":1215,"low":1185,"close":1215,"volume":273},{"date":"2026-08-05","open":1215,"high":1215,"low":1210,"close":1215,"volume":309},{"date":"2026-08-06","open":1200,"high":1215,"low":1178.6,"close":1183.1,"volume":410},{"date":"2026-08-07","open":1218,"high":1218,"low":1150,"close":1154,"volume":1933},{"date":"2026-08-10","open":1188,"high":1188,"low":1140,"close":1174,"volume":997},{"date":"2026-08-11","open":1205,"high":1205,"low":1132,"close":1133,"volume":850},{"date":"2026-08-12","open":1115,"high":1160,"low":1115,"close":1152,"volume":222},{"date":"2026-08-13","open":1184,"high":1184,"low":1148.5,"close":1180,"volume":397},{"date":"2026-08-14","open":1220,"high":1220,"low":1125,"close":1158,"volume":140},{"date":"2026-08-17","open":1175,"high":1175,"low":1145.1,"close":1145.1,"volume":497},{"date":"2026-08-18","open":1170,"high":1170,"low":1140.1,"close":1156,"volume":294},{"date":"2026-08-19","open":1160,"high":1170,"low":1160,"close":1170,"volume":298},{"date":"2026-08-20","open":1150,"high":1165,"low":1150,"close":1165,"volume":24},{"date":"2026-08-21","open":1180,"high":1180,"low":1127,"close":1159,"volume":476},{"date":"2026-08-24","open":1125.1,"high":1165,"low":1125.1,"close":1164.9,"volume":159},{"date":"2026-08-25","open":1130,"high":1148,"low":1100,"close":1148,"volume":1227},{"date":"2026-08-26","open":1114,"high":1139.9,"low":1113.6,"close":1130,"volume":1070},{"date":"2026-08-27","open":1110,"high":1146,"low":1100.1,"close":1146,"volume":1466},{"date":"2026-08-31","open":1131,"high":1131,"low":1095,"close":1114,"volume":315},{"date":"2026-09-01","open":1084,"high":1115,"low":1083.2,"close":1110,"volume":547},{"date":"2026-09-02","open":1090,"high":1091.9,"low":1060.1,"close":1090,"volume":338},{"date":"2026-09-03","open":1062,"high":1093,"low":1062,"close":1066.6,"volume":281},{"date":"2026-09-07","open":1067,"high":1146,"low":1041,"close":1145,"volume":574},{"date":"2026-09-09","open":1170,"high":1170,"low":1045,"close":1170,"volume":1418},{"date":"2026-09-10","open":1200,"high":1200,"low":1070,"close":1164,"volume":346},{"date":"2026-09-11","open":1105.8,"high":1190,"low":1047.7,"close":1154,"volume":584},{"date":"2026-09-14","open":1097,"high":1200,"low":1081.1,"close":1119,"volume":1650},{"date":"2026-09-15","open":1170,"high":1170,"low":1105,"close":1136.9,"volume":469},{"date":"2026-09-16","open":1102.8,"high":1122.5,"low":1085,"close":1122.5,"volume":414},{"date":"2026-09-17","open":1100,"high":1129,"low":1081,"close":1116,"volume":275},{"date":"2026-09-18","open":1090,"high":1148,"low":1090,"close":1117,"volume":421},{"date":"2026-09-22","open":1090,"high":1122,"low":1090,"close":1122,"volume":1066},{"date":"2026-09-23","open":1092.9,"high":1120,"low":1082.1,"close":1100,"volume":564},{"date":"2026-09-24","open":1067,"high":1124,"low":1067,"close":1124,"volume":300},{"date":"2026-09-28","open":1090.3,"high":1138.5,"low":1082,"close":1099.5,"volume":481},{"date":"2026-09-29","open":1078,"high":1109,"low":1078,"close":1109,"volume":70},{"date":"2026-09-30","open":1076,"high":1099,"low":1076,"close":1080,"volume":58},{"date":"2026-10-01","open":1080,"high":1090,"low":1060,"close":1090,"volume":106},{"date":"2026-10-02","open":1070,"high":1090,"low":1065,"close":1090,"volume":423},{"date":"2026-10-05","open":1065,"high":1090,"low":1050.1,"close":1090,"volume":318},{"date":"2026-10-06","open":1065,"high":1082,"low":1060.1,"close":1082,"volume":145},{"date":"2026-10-07","open":1070,"high":1071.2,"low":1040,"close":1071.2,"volume":683},{"date":"2026-10-08","open":1050,"high":1088,"low":1040.7,"close":1040.7,"volume":92},{"date":"2026-10-09","open":1055,"high":1088,"low":1038,"close":1038,"volume":254},{"date":"2026-10-12","open":1040,"high":1069.1,"low":1007,"close":1069.1,"volume":1158},{"date":"2026-10-13","open":1045,"high":1075,"low":1014,"close":1040,"volume":148},{"date":"2026-10-14","open":1038,"high":1066,"low":1038,"close":1066,"volume":114},{"date":"2026-10-15","open":1040,"high":1059.5,"low":1030,"close":1059.5,"volume":268},{"date":"2026-10-16","open":1040.1,"high":1074.5,"low":1040.1,"close":1071.9,"volume":256}]}