{"symbol":"GMLI","name":"Guardian Micro Life Insurance 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/GMLI","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":1981,"high":2020,"low":1976,"close":1990.15,"volume":1669},{"date":"2025-09-04","open":1967.6,"high":2018.7,"low":1967.2,"close":1998.49,"volume":2021},{"date":"2025-09-07","open":1960,"high":2000,"low":1940.4,"close":1958.36,"volume":5290},{"date":"2025-09-08","open":1941,"high":1997,"low":1934,"close":1948.15,"volume":2802},{"date":"2025-09-21","open":1909.2,"high":2142,"low":1798.3,"close":1991.62,"volume":143072},{"date":"2025-09-23","open":1992,"high":2070,"low":1970,"close":2049.9,"volume":4416},{"date":"2025-09-24","open":2016,"high":2020,"low":1977,"close":1980,"volume":1595},{"date":"2025-09-25","open":1940.4,"high":2005,"low":1940.4,"close":1984,"volume":836},{"date":"2025-09-28","open":1985,"high":2024,"low":1980,"close":2024,"volume":1652},{"date":"2025-10-07","open":2000,"high":2000,"low":1960.1,"close":1980,"volume":1301},{"date":"2025-10-08","open":1950,"high":1960,"low":1927,"close":1949.9,"volume":1967},{"date":"2025-10-09","open":1988.8,"high":2068,"low":1915,"close":1977.7,"volume":2901},{"date":"2025-10-12","open":1940,"high":1940,"low":1899,"close":1934,"volume":2103},{"date":"2025-10-13","open":1910,"high":2010,"low":1905.1,"close":1997,"volume":3504},{"date":"2025-10-14","open":2000,"high":2036.9,"low":1975.1,"close":2000,"volume":4993},{"date":"2025-10-15","open":1960.1,"high":1990,"low":1930.5,"close":1950,"volume":710},{"date":"2025-10-16","open":1940,"high":1940,"low":1900,"close":1934.3,"volume":1759},{"date":"2025-10-19","open":1934,"high":1972,"low":1897.1,"close":1910,"volume":1790},{"date":"2025-10-26","open":1891.1,"high":1924.7,"low":1865,"close":1924.7,"volume":2356},{"date":"2025-10-28","open":1890,"high":1965,"low":1890,"close":1965,"volume":2060},{"date":"2025-10-29","open":1925.7,"high":1989,"low":1900,"close":1949,"volume":4641},{"date":"2025-10-30","open":1911,"high":1967,"low":1885.1,"close":1939,"volume":1608},{"date":"2025-11-02","open":1938,"high":1953,"low":1865,"close":1916,"volume":8484},{"date":"2025-11-03","open":1918,"high":1929.9,"low":1892,"close":1895,"volume":3012},{"date":"2025-11-04","open":1900,"high":1905,"low":1872.1,"close":1872.1,"volume":3441},{"date":"2025-11-05","open":1876,"high":1880,"low":1855,"close":1879,"volume":1005},{"date":"2025-11-06","open":1899.6,"high":1899.8,"low":1862,"close":1875.1,"volume":1751},{"date":"2025-11-09","open":1855,"high":1882,"low":1831.1,"close":1878,"volume":83419},{"date":"2025-11-10","open":1878,"high":1878,"low":1782,"close":1848,"volume":8975},{"date":"2025-11-11","open":1849,"high":1850,"low":1801.5,"close":1815,"volume":1219},{"date":"2025-11-12","open":1801,"high":1805,"low":1770.3,"close":1794.5,"volume":2126},{"date":"2025-11-13","open":1770,"high":1820,"low":1760,"close":1780,"volume":4892},{"date":"2025-11-16","open":1755.1,"high":1924,"low":1755.1,"close":1835,"volume":5406},{"date":"2025-11-17","open":1801.3,"high":1870.5,"low":1792.1,"close":1851,"volume":6642},{"date":"2025-11-18","open":1887.9,"high":1964,"low":1850,"close":1850.1,"volume":3576},{"date":"2025-11-19","open":1850,"high":1851.1,"low":1825.1,"close":1825.1,"volume":1310},{"date":"2025-11-20","open":1788.6,"high":1851,"low":1788.6,"close":1825,"volume":2796},{"date":"2025-11-23","open":1788.5,"high":1887,"low":1788.5,"close":1856,"volume":3438},{"date":"2025-11-24","open":1889.9,"high":1988,"low":1841.3,"close":1916,"volume":93508},{"date":"2025-11-25","open":1916,"high":1916,"low":1881,"close":1900,"volume":1510},{"date":"2025-11-26","open":1900,"high":1930,"low":1866,"close":1888,"volume":1889},{"date":"2025-11-27","open":1871,"high":1900,"low":1861,"close":1870,"volume":3064},{"date":"2025-11-30","open":1840,"high":1900,"low":1830,"close":1830,"volume":3138},{"date":"2025-12-01","open":1860,"high":1866.6,"low":1831.1,"close":1840,"volume":3850},{"date":"2025-12-02","open":1830,"high":1868,"low":1822,"close":1825.1,"volume":1223},{"date":"2025-12-03","open":1811,"high":1846,"low":1806.1,"close":1835,"volume":2632},{"date":"2025-12-07","open":1835,"high":1835,"low":1775.1,"close":1799,"volume":2535},{"date":"2025-12-08","open":1820,"high":1856.4,"low":1790,"close":1794.2,"volume":2368},{"date":"2025-12-09","open":1792,"high":1820,"low":1783.9,"close":1807,"volume":1850},{"date":"2025-12-10","open":1784,"high":1800,"low":1780,"close":1789.9,"volume":1285},{"date":"2025-12-11","open":1765,"high":1822,"low":1765,"close":1777,"volume":1069},{"date":"2025-12-14","open":1777,"high":1810,"low":1767,"close":1767,"volume":2034},{"date":"2025-12-15","open":1765,"high":1795,"low":1765,"close":1772,"volume":1800},{"date":"2025-12-16","open":1760.1,"high":1795,"low":1760.1,"close":1761.5,"volume":899},{"date":"2025-12-17","open":1761,"high":1795,"low":1761,"close":1775,"volume":2923},{"date":"2025-12-18","open":1760.1,"high":1770,"low":1752.1,"close":1758,"volume":790},{"date":"2025-12-21","open":1750,"high":1750,"low":1726,"close":1731.2,"volume":1398},{"date":"2025-12-22","open":1710.2,"high":1717,"low":1700.1,"close":1706.3,"volume":3917},{"date":"2025-12-23","open":1700,"high":1740,"low":1700,"close":1728,"volume":1504},{"date":"2025-12-24","open":1711,"high":1730,"low":1700,"close":1729,"volume":2220},{"date":"2025-12-28","open":1705,"high":1736,"low":1700,"close":1712,"volume":2185},{"date":"2025-12-29","open":1712,"high":1728,"low":1705.1,"close":1705.1,"volume":2185},{"date":"2025-12-31","open":1739.2,"high":1773,"low":1720,"close":1722,"volume":2734},{"date":"2026-01-01","open":1700.2,"high":1727.9,"low":1700.2,"close":1720,"volume":1155},{"date":"2026-01-04","open":1720,"high":1720,"low":1694,"close":1708,"volume":2391},{"date":"2026-01-05","open":1701,"high":1751.3,"low":1700,"close":1750,"volume":2541},{"date":"2026-01-06","open":1750,"high":1785,"low":1740,"close":1740,"volume":1469},{"date":"2026-01-07","open":1725,"high":1774,"low":1712,"close":1715,"volume":1560},{"date":"2026-01-08","open":1706,"high":1740,"low":1706,"close":1711.1,"volume":1386},{"date":"2026-01-12","open":1700.2,"high":1725,"low":1700.2,"close":1719.9,"volume":2474},{"date":"2026-01-13","open":1715,"high":1720,"low":1705.5,"close":1706.1,"volume":2601},{"date":"2026-01-14","open":1702,"high":1729.9,"low":1695,"close":1701,"volume":2103},{"date":"2026-01-18","open":1710,"high":1755,"low":1710,"close":1730,"volume":2829},{"date":"2026-01-20","open":1710,"high":1780,"low":1707,"close":1758,"volume":4467},{"date":"2026-01-21","open":1730,"high":1767.9,"low":1730,"close":1757.8,"volume":1665},{"date":"2026-01-22","open":1729.2,"high":1778,"low":1727,"close":1774,"volume":4217},{"date":"2026-01-25","open":1789.9,"high":1935,"low":1776,"close":1929.9,"volume":8402},{"date":"2026-01-26","open":1948,"high":1949,"low":1886.5,"close":1919,"volume":9404},{"date":"2026-01-27","open":1919,"high":1948.9,"low":1815.2,"close":1825.5,"volume":8017},{"date":"2026-01-28","open":1796.1,"high":1828,"low":1780.2,"close":1805,"volume":2875},{"date":"2026-01-29","open":1791.1,"high":1826,"low":1769,"close":1780,"volume":4476},{"date":"2026-02-01","open":1751,"high":1777,"low":1751,"close":1769,"volume":1900},{"date":"2026-02-02","open":1752.1,"high":1822.7,"low":1751.5,"close":1792,"volume":4119},{"date":"2026-02-03","open":1760,"high":1800,"low":1760,"close":1780,"volume":2840},{"date":"2026-02-04","open":1782.1,"high":1790,"low":1780,"close":1781,"volume":2353},{"date":"2026-02-05","open":1770,"high":1840,"low":1770,"close":1833,"volume":4406},{"date":"2026-02-08","open":1800,"high":1888.9,"low":1800,"close":1800,"volume":10769},{"date":"2026-02-09","open":1799,"high":1802,"low":1770.4,"close":1772,"volume":3350},{"date":"2026-02-10","open":1770,"high":1785,"low":1756,"close":1785,"volume":1405},{"date":"2026-02-11","open":1750.1,"high":1785,"low":1732,"close":1762.9,"volume":3679},{"date":"2026-02-12","open":1731,"high":1749,"low":1725,"close":1745,"volume":1717},{"date":"2026-02-16","open":1720,"high":1737,"low":1720,"close":1726,"volume":1305},{"date":"2026-02-17","open":1705,"high":1735,"low":1701,"close":1730,"volume":1606},{"date":"2026-02-22","open":1715,"high":1739,"low":1701.9,"close":1705,"volume":1756},{"date":"2026-02-23","open":1705,"high":1720,"low":1700,"close":1715,"volume":1300},{"date":"2026-02-24","open":1695.1,"high":1725,"low":1695.1,"close":1707.4,"volume":770},{"date":"2026-02-25","open":1700,"high":1739.4,"low":1700,"close":1739.4,"volume":2401},{"date":"2026-02-26","open":1720.2,"high":1748.9,"low":1715,"close":1748.9,"volume":794},{"date":"2026-03-01","open":1714.3,"high":1760,"low":1714.3,"close":1760,"volume":1755},{"date":"2026-03-03","open":1725.1,"high":1778,"low":1725.1,"close":1768.8,"volume":1046},{"date":"2026-03-09","open":1803,"high":1875,"low":1803,"close":1875,"volume":90},{"date":"2026-03-10","open":1900,"high":1900,"low":1770,"close":1820,"volume":4617},{"date":"2026-03-11","open":1786,"high":1810.7,"low":1762,"close":1780,"volume":3592},{"date":"2026-03-12","open":1745.1,"high":1785,"low":1745.1,"close":1757.2,"volume":1352},{"date":"2026-03-15","open":1736,"high":1760,"low":1736,"close":1759.9,"volume":2029},{"date":"2026-03-16","open":1740,"high":1758,"low":1700,"close":1735,"volume":3595},{"date":"2026-03-17","open":1720.2,"high":1750,"low":1720,"close":1745,"volume":1028},{"date":"2026-03-19","open":1745,"high":1769.9,"low":1745,"close":1755,"volume":4198},{"date":"2026-03-22","open":1756,"high":1783,"low":1748,"close":1759,"volume":6755},{"date":"2026-03-23","open":1791.9,"high":1791.9,"low":1760,"close":1770,"volume":5354},{"date":"2026-03-24","open":1765,"high":1770,"low":1745,"close":1754,"volume":2546},{"date":"2026-03-25","open":1742,"high":1756,"low":1735,"close":1740,"volume":3949},{"date":"2026-03-26","open":1740,"high":1774.8,"low":1732.1,"close":1774.8,"volume":2476},{"date":"2026-03-29","open":1751,"high":1774.5,"low":1700.1,"close":1739.9,"volume":6940},{"date":"2026-03-30","open":1710,"high":1740,"low":1700,"close":1724.5,"volume":4834},{"date":"2026-03-31","open":1716.1,"high":1730,"low":1700.3,"close":1725,"volume":3211},{"date":"2026-04-01","open":1702,"high":1705,"low":1635,"close":1650,"volume":6217},{"date":"2026-04-02","open":1620,"high":1650,"low":1585.2,"close":1649.9,"volume":5381},{"date":"2026-04-05","open":1617,"high":1617,"low":1485,"close":1485,"volume":12052},{"date":"2026-04-06","open":1455.3,"high":1570.9,"low":1455.3,"close":1536,"volume":6551},{"date":"2026-04-07","open":1535,"high":1549.9,"low":1506,"close":1519.9,"volume":3845},{"date":"2026-04-08","open":1489.6,"high":1550,"low":1488.7,"close":1530,"volume":1876},{"date":"2026-04-09","open":1500,"high":1584.9,"low":1500,"close":1560,"volume":6916},{"date":"2026-04-10","open":1540,"high":1570,"low":1510,"close":1554,"volume":2129},{"date":"2026-04-13","open":1530,"high":1610,"low":1510,"close":1568.9,"volume":2655},{"date":"2026-04-15","open":1560,"high":1622,"low":1529,"close":1549.5,"volume":5080},{"date":"2026-04-16","open":1530,"high":1540,"low":1500,"close":1524,"volume":2205},{"date":"2026-04-17","open":1510,"high":1522,"low":1505,"close":1520,"volume":1918},{"date":"2026-04-20","open":1500,"high":1515,"low":1476,"close":1476.1,"volume":2105},{"date":"2026-04-21","open":1503,"high":1503,"low":1455,"close":1460,"volume":3639},{"date":"2026-04-22","open":1440,"high":1460,"low":1390,"close":1440,"volume":7965},{"date":"2026-04-23","open":1442,"high":1442,"low":1390,"close":1390,"volume":1460},{"date":"2026-04-24","open":1390,"high":1400,"low":1355.1,"close":1375,"volume":2713},{"date":"2026-04-27","open":1375,"high":1389,"low":1356,"close":1370,"volume":3741},{"date":"2026-04-28","open":1370,"high":1360,"low":1333.7,"close":1350,"volume":3305},{"date":"2026-04-29","open":1350,"high":1320,"low":1280,"close":1290,"volume":4680},{"date":"2026-04-30","open":1298.9,"high":1298.9,"low":1236,"close":1280,"volume":5949},{"date":"2026-05-04","open":1280.1,"high":1315,"low":1250,"close":1308.9,"volume":2857},{"date":"2026-05-05","open":1280,"high":1344,"low":1256,"close":1330,"volume":1475},{"date":"2026-05-06","open":1301.3,"high":1339,"low":1275,"close":1280,"volume":3134},{"date":"2026-05-07","open":1280,"high":1318,"low":1257.3,"close":1281,"volume":860},{"date":"2026-05-08","open":1270,"high":1300,"low":1251,"close":1295,"volume":1803},{"date":"2026-05-11","open":1332.9,"high":1364.9,"low":1286.1,"close":1337.7,"volume":2214},{"date":"2026-05-12","open":1359.9,"high":1359.9,"low":1290.2,"close":1300,"volume":2098},{"date":"2026-05-13","open":1300,"high":1300,"low":1261.2,"close":1290,"volume":1382},{"date":"2026-05-14","open":1230,"high":1329,"low":1230,"close":1279.9,"volume":1893},{"date":"2026-05-15","open":1285,"high":1315,"low":1250.3,"close":1279,"volume":1961},{"date":"2026-05-18","open":1242,"high":1295,"low":1242,"close":1254.1,"volume":1232},{"date":"2026-05-19","open":1291,"high":1291,"low":1259,"close":1270,"volume":1068},{"date":"2026-05-20","open":1252,"high":1286,"low":1251.1,"close":1285,"volume":1275},{"date":"2026-05-21","open":1271.1,"high":1280,"low":1260,"close":1274,"volume":698},{"date":"2026-05-22","open":1260,"high":1283,"low":1260,"close":1269.9,"volume":537},{"date":"2026-05-25","open":1270,"high":1300,"low":1261,"close":1293,"volume":3436},{"date":"2026-05-26","open":1280,"high":1324.9,"low":1280,"close":1298,"volume":2115},{"date":"2026-05-27","open":1322.9,"high":1322.9,"low":1271,"close":1282,"volume":1267},{"date":"2026-06-01","open":1282,"high":1318,"low":1280,"close":1307.9,"volume":3393},{"date":"2026-06-02","open":1268.7,"high":1398,"low":1260.5,"close":1370,"volume":7970},{"date":"2026-06-03","open":1400,"high":1404,"low":1330,"close":1370,"volume":4459},{"date":"2026-06-04","open":1375,"high":1380,"low":1330.1,"close":1354,"volume":3432},{"date":"2026-06-05","open":1353,"high":1380,"low":1322.1,"close":1329,"volume":2542},{"date":"2026-06-08","open":1340,"high":1357,"low":1300,"close":1319.9,"volume":1715},{"date":"2026-06-09","open":1283.1,"high":1320,"low":1283.1,"close":1310,"volume":1602},{"date":"2026-06-10","open":1310,"high":1318,"low":1291.1,"close":1312.2,"volume":1036},{"date":"2026-06-11","open":1286,"high":1316,"low":1286,"close":1307,"volume":808},{"date":"2026-06-12","open":1242,"high":1310,"low":1242,"close":1304.9,"volume":1500},{"date":"2026-06-15","open":1276.3,"high":1298.7,"low":1276.3,"close":1298.7,"volume":2115},{"date":"2026-06-16","open":1270,"high":1298.5,"low":1270,"close":1296,"volume":1530},{"date":"2026-06-17","open":1271,"high":1295.9,"low":1271,"close":1295.9,"volume":1030},{"date":"2026-06-18","open":1266,"high":1278.9,"low":1251.1,"close":1278.9,"volume":3283},{"date":"2026-06-19","open":1251,"high":1290,"low":1251,"close":1286,"volume":1406},{"date":"2026-06-22","open":1250,"high":1267,"low":1199,"close":1246.9,"volume":5889},{"date":"2026-06-23","open":1212.5,"high":1230,"low":1195,"close":1200.1,"volume":3546},{"date":"2026-06-24","open":1200,"high":1200,"low":1170,"close":1180,"volume":2726},{"date":"2026-06-25","open":1175.1,"high":1188,"low":1157,"close":1174,"volume":1154},{"date":"2026-06-26","open":1148,"high":1170,"low":1148,"close":1167,"volume":936},{"date":"2026-06-29","open":1148,"high":1170,"low":1147.2,"close":1170,"volume":1996},{"date":"2026-06-30","open":1146.7,"high":1164,"low":1146.7,"close":1146.8,"volume":1238},{"date":"2026-07-01","open":1147,"high":1215,"low":1147,"close":1178.5,"volume":510},{"date":"2026-07-02","open":1210,"high":1210,"low":1151,"close":1180,"volume":563},{"date":"2026-07-03","open":1155,"high":1189.5,"low":1155,"close":1180,"volume":814},{"date":"2026-07-06","open":1158,"high":1178.8,"low":1155.1,"close":1157,"volume":755},{"date":"2026-07-07","open":1190.7,"high":1190.7,"low":1137.1,"close":1185,"volume":550},{"date":"2026-07-08","open":1150,"high":1179,"low":1136,"close":1173.9,"volume":858},{"date":"2026-07-09","open":1142,"high":1149.9,"low":1115,"close":1149.9,"volume":849},{"date":"2026-07-10","open":1116,"high":1179.8,"low":1116,"close":1149,"volume":356},{"date":"2026-07-13","open":1145,"high":1150.5,"low":1120,"close":1150,"volume":1473},{"date":"2026-07-14","open":1125.1,"high":1220,"low":1114,"close":1170,"volume":3443},{"date":"2026-07-15","open":1145.5,"high":1179,"low":1145.5,"close":1173,"volume":598},{"date":"2026-07-16","open":1173,"high":1184.9,"low":1140,"close":1169.9,"volume":934},{"date":"2026-07-17","open":1140,"high":1271,"low":1140,"close":1231,"volume":6158},{"date":"2026-07-20","open":1267.9,"high":1267.9,"low":1200,"close":1253.9,"volume":2413},{"date":"2026-07-21","open":1286.9,"high":1286.9,"low":1200.4,"close":1248.9,"volume":450},{"date":"2026-07-22","open":1215,"high":1267,"low":1180,"close":1200,"volume":5648},{"date":"2026-07-23","open":1201,"high":1201,"low":1170.5,"close":1195,"volume":2062},{"date":"2026-07-24","open":1159.2,"high":1220,"low":1148.5,"close":1186.5,"volume":4148},{"date":"2026-07-27","open":1187,"high":1205,"low":1157,"close":1175,"volume":853},{"date":"2026-07-28","open":1170,"high":1170,"low":1151.3,"close":1164,"volume":1130},{"date":"2026-07-29","open":1145.8,"high":1172,"low":1145.8,"close":1155,"volume":1061},{"date":"2026-07-30","open":1135.4,"high":1148.4,"low":1135.4,"close":1137.1,"volume":851},{"date":"2026-07-31","open":1130.1,"high":1149.9,"low":1130.1,"close":1149,"volume":444},{"date":"2026-08-03","open":1177,"high":1177,"low":1132.3,"close":1145,"volume":3513},{"date":"2026-08-04","open":1121,"high":1145,"low":1121,"close":1131.9,"volume":776},{"date":"2026-08-05","open":1110,"high":1143,"low":1110,"close":1117,"volume":2078},{"date":"2026-08-06","open":1117,"high":1134,"low":1085.1,"close":1104,"volume":3222},{"date":"2026-08-07","open":1106,"high":1129.9,"low":1090,"close":1105,"volume":2767},{"date":"2026-08-10","open":1086.5,"high":1100,"low":1086,"close":1100,"volume":2828},{"date":"2026-08-11","open":1086,"high":1161.6,"low":1011,"close":1103,"volume":3249},{"date":"2026-08-12","open":1105,"high":1140,"low":1075,"close":1095,"volume":1005},{"date":"2026-08-13","open":1127,"high":1194,"low":1090,"close":1098,"volume":1058},{"date":"2026-08-14","open":1070,"high":1099,"low":1051,"close":1099,"volume":3071},{"date":"2026-08-17","open":1120,"high":1120,"low":1059,"close":1066,"volume":1241},{"date":"2026-08-18","open":1040,"high":1112,"low":1040,"close":1070,"volume":1892},{"date":"2026-08-19","open":1050,"high":1060,"low":1026,"close":1056,"volume":1430},{"date":"2026-08-20","open":1026,"high":1077,"low":1016,"close":1025.1,"volume":1101},{"date":"2026-08-21","open":974,"high":1086,"low":974,"close":1025,"volume":2102},{"date":"2026-08-24","open":1015,"high":1015,"low":996,"close":1000,"volume":802},{"date":"2026-08-25","open":1000,"high":1000,"low":985.1,"close":985.2,"volume":1157},{"date":"2026-08-26","open":985.2,"high":999.9,"low":942.9,"close":977,"volume":1532},{"date":"2026-08-27","open":947.7,"high":1006.3,"low":921,"close":958.4,"volume":722},{"date":"2026-08-31","open":950,"high":950,"low":917.1,"close":933,"volume":828},{"date":"2026-09-01","open":905.2,"high":950,"low":905.2,"close":948,"volume":582},{"date":"2026-09-02","open":921.1,"high":959,"low":920,"close":949.8,"volume":543},{"date":"2026-09-03","open":950,"high":950,"low":927.1,"close":944,"volume":1021},{"date":"2026-09-07","open":919,"high":987,"low":919,"close":951,"volume":602},{"date":"2026-09-09","open":951,"high":960,"low":940,"close":957.9,"volume":430},{"date":"2026-09-10","open":950,"high":950,"low":930,"close":944,"volume":445},{"date":"2026-09-11","open":970,"high":1001,"low":889,"close":991.9,"volume":3616},{"date":"2026-09-14","open":1014.9,"high":1015,"low":985.2,"close":1003.7,"volume":526},{"date":"2026-09-15","open":1033.8,"high":1040,"low":1001,"close":1020.1,"volume":2177},{"date":"2026-09-16","open":992,"high":1025,"low":980,"close":998.8,"volume":2960},{"date":"2026-09-17","open":998.8,"high":1025,"low":968.9,"close":1000,"volume":1654},{"date":"2026-09-18","open":970,"high":1059,"low":970,"close":1030,"volume":1850},{"date":"2026-09-22","open":1000.1,"high":1050,"low":995,"close":1020,"volume":1412},{"date":"2026-09-23","open":990,"high":1000,"low":990,"close":1000,"volume":504},{"date":"2026-09-24","open":970,"high":1000,"low":970,"close":990,"volume":854},{"date":"2026-09-28","open":971,"high":980,"low":962.1,"close":980,"volume":1319},{"date":"2026-09-29","open":962,"high":980,"low":941,"close":960,"volume":2031},{"date":"2026-09-30","open":941,"high":949,"low":932,"close":949,"volume":491},{"date":"2026-10-01","open":920.6,"high":960,"low":920.6,"close":946.5,"volume":240},{"date":"2026-10-02","open":935.5,"high":950,"low":933,"close":949,"volume":240},{"date":"2026-10-05","open":923,"high":935,"low":922.2,"close":935,"volume":677},{"date":"2026-10-06","open":928,"high":957.5,"low":925,"close":957,"volume":1990},{"date":"2026-10-07","open":930.1,"high":951.9,"low":921,"close":939,"volume":1085},{"date":"2026-10-08","open":911.2,"high":930.2,"low":911.2,"close":930,"volume":1185},{"date":"2026-10-09","open":906,"high":950,"low":906,"close":940,"volume":1553},{"date":"2026-10-12","open":912.2,"high":938,"low":912.2,"close":920.1,"volume":1200},{"date":"2026-10-13","open":915.1,"high":930,"low":915.1,"close":917.3,"volume":540},{"date":"2026-10-14","open":944.8,"high":944.8,"low":917,"close":935,"volume":395},{"date":"2026-10-15","open":920.1,"high":935,"low":920.1,"close":935,"volume":120},{"date":"2026-10-16","open":930,"high":935,"low":911.5,"close":925.2,"volume":256}]}