{"symbol":"MKCL","name":"Muktinath Krishi Company 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/MKCL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1590,"high":1590.3,"low":1555,"close":1567.19,"volume":6270},{"date":"2025-09-07","open":1540,"high":1570.8,"low":1530,"close":1530.96,"volume":6828},{"date":"2025-09-08","open":1506,"high":1540.2,"low":1491,"close":1497,"volume":9452},{"date":"2025-09-18","open":1467.1,"high":1467.1,"low":1435.7,"close":1435.7,"volume":100},{"date":"2025-09-21","open":1407,"high":1520.9,"low":1378.9,"close":1508.89,"volume":11243},{"date":"2025-09-23","open":1500,"high":1560,"low":1500,"close":1555.9,"volume":8240},{"date":"2025-09-24","open":1530,"high":1570,"low":1516,"close":1522,"volume":7946},{"date":"2025-09-25","open":1505,"high":1525,"low":1504,"close":1522,"volume":4255},{"date":"2025-09-28","open":1526,"high":1535,"low":1515,"close":1535,"volume":1427},{"date":"2025-10-07","open":1535,"high":1535,"low":1491.9,"close":1517,"volume":4700},{"date":"2025-10-08","open":1510,"high":1510,"low":1475.1,"close":1485,"volume":4429},{"date":"2025-10-09","open":1514.7,"high":1544,"low":1470,"close":1476,"volume":7722},{"date":"2025-10-12","open":1505,"high":1540,"low":1460,"close":1467,"volume":21644},{"date":"2025-10-13","open":1455,"high":1499.9,"low":1455,"close":1493,"volume":4315},{"date":"2025-10-14","open":1468.2,"high":1519.8,"low":1468.2,"close":1480,"volume":4015},{"date":"2025-10-15","open":1506,"high":1506,"low":1451.3,"close":1460,"volume":9080},{"date":"2025-10-16","open":1460.1,"high":1480,"low":1450,"close":1456,"volume":7965},{"date":"2025-10-19","open":1475,"high":1475,"low":1455,"close":1464,"volume":2352},{"date":"2025-10-26","open":1464,"high":1479.9,"low":1440,"close":1477,"volume":2672},{"date":"2025-10-28","open":1479,"high":1615,"low":1456.1,"close":1540,"volume":6294},{"date":"2025-10-29","open":1549,"high":1581,"low":1511,"close":1520,"volume":9580},{"date":"2025-10-30","open":1520,"high":1581,"low":1500,"close":1575,"volume":14110},{"date":"2025-11-02","open":1458,"high":1485.8,"low":1458,"close":1469.9,"volume":5610},{"date":"2025-11-03","open":1485,"high":1616.8,"low":1432,"close":1616.8,"volume":9968},{"date":"2025-11-04","open":1616.8,"high":1616.8,"low":1455.2,"close":1455.2,"volume":50443},{"date":"2025-11-05","open":1433,"high":1478,"low":1433,"close":1478,"volume":6632},{"date":"2025-11-06","open":1489.9,"high":1489.9,"low":1435,"close":1440,"volume":7615},{"date":"2025-11-09","open":1430,"high":1430,"low":1385.1,"close":1391.3,"volume":8002},{"date":"2025-11-10","open":1382,"high":1405,"low":1375.5,"close":1389,"volume":4370},{"date":"2025-11-11","open":1416,"high":1416.7,"low":1371,"close":1380,"volume":3993},{"date":"2025-11-12","open":1370.2,"high":1399,"low":1370.1,"close":1373,"volume":3841},{"date":"2025-11-13","open":1399,"high":1399,"low":1360,"close":1361,"volume":5297},{"date":"2025-11-16","open":1388,"high":1400,"low":1350,"close":1370,"volume":3814},{"date":"2025-11-17","open":1350,"high":1370,"low":1346,"close":1346,"volume":2685},{"date":"2025-11-18","open":1360,"high":1369.9,"low":1336.6,"close":1349,"volume":4299},{"date":"2025-11-19","open":1375,"high":1375,"low":1333,"close":1349.8,"volume":3545},{"date":"2025-11-20","open":1336,"high":1353,"low":1333,"close":1337.1,"volume":2782},{"date":"2025-11-23","open":1362.9,"high":1390.1,"low":1343.2,"close":1375,"volume":4918},{"date":"2025-11-24","open":1402,"high":1402,"low":1370,"close":1386,"volume":3922},{"date":"2025-11-25","open":1375,"high":1400,"low":1375,"close":1380,"volume":4837},{"date":"2025-11-26","open":1380,"high":1410,"low":1372,"close":1401,"volume":3968},{"date":"2025-11-27","open":1408,"high":1420,"low":1400.2,"close":1408,"volume":5130},{"date":"2025-11-30","open":1400.9,"high":1424,"low":1393.1,"close":1393.1,"volume":3827},{"date":"2025-12-01","open":1385,"high":1404,"low":1382,"close":1398,"volume":1898},{"date":"2025-12-02","open":1375,"high":1400,"low":1375,"close":1385,"volume":1643},{"date":"2025-12-03","open":1385.1,"high":1395,"low":1350,"close":1364.9,"volume":5756},{"date":"2025-12-07","open":1392,"high":1392,"low":1346,"close":1358.5,"volume":3833},{"date":"2025-12-08","open":1348,"high":1368,"low":1340.8,"close":1341,"volume":3665},{"date":"2025-12-09","open":1341,"high":1356,"low":1341,"close":1350,"volume":2352},{"date":"2025-12-10","open":1341,"high":1485,"low":1341,"close":1485,"volume":7731},{"date":"2025-12-11","open":1455.3,"high":1455.3,"low":1349.1,"close":1360,"volume":10806},{"date":"2025-12-14","open":1350,"high":1369.9,"low":1338.2,"close":1350,"volume":5010},{"date":"2025-12-15","open":1340,"high":1359,"low":1339.1,"close":1347,"volume":2264},{"date":"2025-12-16","open":1345,"high":1360,"low":1345,"close":1350,"volume":2306},{"date":"2025-12-17","open":1345,"high":1366,"low":1345,"close":1348,"volume":2523},{"date":"2025-12-18","open":1370,"high":1370,"low":1343,"close":1361,"volume":5060},{"date":"2025-12-21","open":1371,"high":1380,"low":1357,"close":1360,"volume":5697},{"date":"2025-12-22","open":1345.2,"high":1370,"low":1345,"close":1357.2,"volume":1838},{"date":"2025-12-23","open":1355,"high":1370.8,"low":1350,"close":1366.3,"volume":2550},{"date":"2025-12-24","open":1366,"high":1370,"low":1361.3,"close":1361.3,"volume":2038},{"date":"2025-12-28","open":1354,"high":1385,"low":1354,"close":1366.6,"volume":3462},{"date":"2025-12-29","open":1367.5,"high":1390,"low":1367.5,"close":1373.9,"volume":2761},{"date":"2025-12-31","open":1370.5,"high":1387,"low":1360,"close":1365,"volume":6837},{"date":"2026-01-01","open":1361.2,"high":1387,"low":1358,"close":1360,"volume":2394},{"date":"2026-01-04","open":1351,"high":1381,"low":1347,"close":1355,"volume":6633},{"date":"2026-01-05","open":1355,"high":1400,"low":1355,"close":1400,"volume":6550},{"date":"2026-01-06","open":1400,"high":1455,"low":1400,"close":1425,"volume":8769},{"date":"2026-01-07","open":1425,"high":1440,"low":1398.1,"close":1400,"volume":6812},{"date":"2026-01-08","open":1375.1,"high":1425,"low":1375.1,"close":1410,"volume":5500},{"date":"2026-01-12","open":1391.1,"high":1410,"low":1391.1,"close":1401.1,"volume":3409},{"date":"2026-01-13","open":1400,"high":1410,"low":1395,"close":1398,"volume":2219},{"date":"2026-01-14","open":1390,"high":1398,"low":1368,"close":1368,"volume":3977},{"date":"2026-01-18","open":1369.2,"high":1414,"low":1369.2,"close":1399,"volume":4933},{"date":"2026-01-20","open":1409,"high":1428,"low":1405,"close":1415,"volume":2559},{"date":"2026-01-21","open":1400,"high":1425,"low":1399,"close":1418,"volume":4239},{"date":"2026-01-22","open":1392.2,"high":1417,"low":1392.2,"close":1417,"volume":3322},{"date":"2026-01-25","open":1415,"high":1502.4,"low":1415,"close":1480,"volume":16067},{"date":"2026-01-26","open":1480,"high":1500,"low":1451.1,"close":1480,"volume":9388},{"date":"2026-01-27","open":1455.1,"high":1501,"low":1440.1,"close":1445,"volume":17576},{"date":"2026-01-28","open":1423,"high":1460,"low":1419.1,"close":1440,"volume":8684},{"date":"2026-01-29","open":1468,"high":1468.8,"low":1410.1,"close":1410.1,"volume":5228},{"date":"2026-02-01","open":1425,"high":1425,"low":1386.1,"close":1390,"volume":4614},{"date":"2026-02-02","open":1410,"high":1445,"low":1390,"close":1411,"volume":4888},{"date":"2026-02-03","open":1395.1,"high":1428,"low":1395.1,"close":1397,"volume":3228},{"date":"2026-02-04","open":1419,"high":1419,"low":1387,"close":1390,"volume":3906},{"date":"2026-02-05","open":1391,"high":1409.9,"low":1379,"close":1398,"volume":7882},{"date":"2026-02-08","open":1387,"high":1400,"low":1380.1,"close":1385,"volume":7180},{"date":"2026-02-09","open":1376,"high":1402,"low":1365,"close":1381,"volume":5585},{"date":"2026-02-10","open":1380,"high":1400,"low":1366.3,"close":1368,"volume":2948},{"date":"2026-02-11","open":1395,"high":1422.9,"low":1360,"close":1368,"volume":3357},{"date":"2026-02-12","open":1351,"high":1380,"low":1351,"close":1370,"volume":3190},{"date":"2026-02-16","open":1374,"high":1405,"low":1374,"close":1384,"volume":2920},{"date":"2026-02-17","open":1370.5,"high":1389.9,"low":1370.5,"close":1374,"volume":3263},{"date":"2026-02-22","open":1361,"high":1365,"low":1335,"close":1345,"volume":5592},{"date":"2026-02-23","open":1341,"high":1353,"low":1341,"close":1345.5,"volume":1493},{"date":"2026-02-24","open":1344,"high":1360,"low":1341,"close":1346.1,"volume":2190},{"date":"2026-02-25","open":1347,"high":1367,"low":1347,"close":1351.1,"volume":1155},{"date":"2026-02-26","open":1351,"high":1375,"low":1351,"close":1368,"volume":2271},{"date":"2026-03-01","open":1346,"high":1373,"low":1346,"close":1360,"volume":2154},{"date":"2026-03-03","open":1387,"high":1398.9,"low":1360,"close":1394.9,"volume":4108},{"date":"2026-03-09","open":1422.7,"high":1422.7,"low":1422.7,"close":1422.7,"volume":40},{"date":"2026-03-10","open":1451.1,"high":1509,"low":1408.2,"close":1428,"volume":9440},{"date":"2026-03-11","open":1428,"high":1450,"low":1364.8,"close":1399,"volume":5505},{"date":"2026-03-12","open":1400,"high":1411,"low":1375,"close":1407,"volume":5358},{"date":"2026-03-15","open":1402,"high":1414,"low":1391,"close":1395,"volume":3244},{"date":"2026-03-16","open":1390.1,"high":1406,"low":1376,"close":1385,"volume":3763},{"date":"2026-03-17","open":1385,"high":1405,"low":1380.3,"close":1382,"volume":3547},{"date":"2026-03-19","open":1390,"high":1404,"low":1383,"close":1387,"volume":5047},{"date":"2026-03-22","open":1400,"high":1428,"low":1390.3,"close":1427,"volume":10261},{"date":"2026-03-23","open":1450,"high":1450,"low":1411.1,"close":1417,"volume":5913},{"date":"2026-03-24","open":1440,"high":1450,"low":1426,"close":1434,"volume":10468},{"date":"2026-03-25","open":1430,"high":1458,"low":1414.1,"close":1423,"volume":3809},{"date":"2026-03-26","open":1409,"high":1435,"low":1400.6,"close":1432,"volume":3439},{"date":"2026-03-29","open":1405.1,"high":1425,"low":1395,"close":1400,"volume":6634},{"date":"2026-03-30","open":1400,"high":1410,"low":1365,"close":1382,"volume":8427},{"date":"2026-03-31","open":1390,"high":1406,"low":1365.2,"close":1400,"volume":4546},{"date":"2026-04-01","open":1391,"high":1392,"low":1346,"close":1360,"volume":6453},{"date":"2026-04-02","open":1341,"high":1387,"low":1335,"close":1355,"volume":5075},{"date":"2026-04-05","open":1340,"high":1366.7,"low":1318,"close":1334,"volume":6013},{"date":"2026-04-06","open":1345,"high":1364,"low":1330,"close":1364,"volume":4684},{"date":"2026-04-07","open":1346,"high":1364,"low":1346,"close":1351,"volume":1730},{"date":"2026-04-08","open":1353,"high":1372.8,"low":1351,"close":1368,"volume":1625},{"date":"2026-04-09","open":1370,"high":1381,"low":1365,"close":1369.2,"volume":3553},{"date":"2026-04-10","open":1370,"high":1370,"low":1355,"close":1356.2,"volume":4763},{"date":"2026-04-13","open":1365.2,"high":1365.2,"low":1342,"close":1356.5,"volume":2451},{"date":"2026-04-15","open":1350,"high":1383,"low":1350,"close":1375,"volume":3055},{"date":"2026-04-16","open":1355,"high":1362,"low":1345,"close":1355,"volume":2898},{"date":"2026-04-17","open":1355,"high":1356,"low":1347,"close":1347,"volume":916},{"date":"2026-04-20","open":1342,"high":1359,"low":1337,"close":1359,"volume":2047},{"date":"2026-04-21","open":1340,"high":1355,"low":1340,"close":1344.3,"volume":2608},{"date":"2026-04-22","open":1336.1,"high":1349,"low":1335,"close":1349,"volume":3227},{"date":"2026-04-23","open":1349,"high":1350,"low":1330,"close":1336.5,"volume":1192},{"date":"2026-04-24","open":1330.1,"high":1339,"low":1320,"close":1320,"volume":4886},{"date":"2026-04-27","open":1320,"high":1340,"low":1310,"close":1330,"volume":1261},{"date":"2026-04-28","open":1330,"high":1345,"low":1320,"close":1338,"volume":2434},{"date":"2026-04-29","open":1338,"high":1330,"low":1310,"close":1312.9,"volume":2617},{"date":"2026-04-30","open":1305,"high":1319,"low":1304,"close":1315,"volume":1915},{"date":"2026-05-04","open":1343,"high":1343,"low":1286,"close":1286,"volume":2363},{"date":"2026-05-05","open":1286,"high":1315,"low":1285,"close":1286,"volume":1724},{"date":"2026-05-06","open":1286,"high":1290,"low":1273.1,"close":1280,"volume":622},{"date":"2026-05-07","open":1268,"high":1305,"low":1268,"close":1285,"volume":889},{"date":"2026-05-08","open":1285,"high":1300,"low":1280,"close":1290,"volume":2053},{"date":"2026-05-11","open":1319,"high":1320,"low":1297,"close":1320,"volume":1988},{"date":"2026-05-12","open":1295,"high":1340,"low":1280.1,"close":1310,"volume":2102},{"date":"2026-05-13","open":1280,"high":1300,"low":1277,"close":1290,"volume":2861},{"date":"2026-05-14","open":1230,"high":1285,"low":1230,"close":1256.1,"volume":2059},{"date":"2026-05-15","open":1235.1,"high":1269,"low":1235.1,"close":1269,"volume":2103},{"date":"2026-05-18","open":1270,"high":1275,"low":1261,"close":1271,"volume":530},{"date":"2026-05-19","open":1255,"high":1270,"low":1255,"close":1262,"volume":1370},{"date":"2026-05-20","open":1251.1,"high":1306,"low":1251.1,"close":1295,"volume":3726},{"date":"2026-05-21","open":1297,"high":1300,"low":1277,"close":1277,"volume":763},{"date":"2026-05-22","open":1277,"high":1299,"low":1275,"close":1288,"volume":1296},{"date":"2026-05-25","open":1290,"high":1310,"low":1265,"close":1297,"volume":3077},{"date":"2026-05-26","open":1291,"high":1325,"low":1270,"close":1290,"volume":1302},{"date":"2026-05-27","open":1295,"high":1299,"low":1272,"close":1296,"volume":1071},{"date":"2026-06-01","open":1275,"high":1285,"low":1260,"close":1280,"volume":1462},{"date":"2026-06-02","open":1261,"high":1295,"low":1260.2,"close":1265,"volume":972},{"date":"2026-06-03","open":1231,"high":1283,"low":1231,"close":1283,"volume":580},{"date":"2026-06-04","open":1283.9,"high":1285,"low":1260,"close":1260.1,"volume":2509},{"date":"2026-06-05","open":1260,"high":1270,"low":1251,"close":1267,"volume":1601},{"date":"2026-06-08","open":1240,"high":1263,"low":1227,"close":1241,"volume":2125},{"date":"2026-06-09","open":1235.1,"high":1258,"low":1232.1,"close":1237,"volume":1570},{"date":"2026-06-10","open":1222.1,"high":1244.5,"low":1222.1,"close":1240,"volume":1578},{"date":"2026-06-11","open":1215,"high":1240,"low":1215,"close":1227.3,"volume":1055},{"date":"2026-06-12","open":1222.1,"high":1225,"low":1214,"close":1214,"volume":1896},{"date":"2026-06-15","open":1210.1,"high":1245,"low":1200.1,"close":1202,"volume":1814},{"date":"2026-06-16","open":1202,"high":1205,"low":1196,"close":1199,"volume":2512},{"date":"2026-06-17","open":1199,"high":1209,"low":1195,"close":1199,"volume":2307},{"date":"2026-06-18","open":1192,"high":1200,"low":1180.4,"close":1182,"volume":1892},{"date":"2026-06-19","open":1179,"high":1195,"low":1150,"close":1150,"volume":3946},{"date":"2026-06-22","open":1207.5,"high":1207.5,"low":1149,"close":1151,"volume":1125},{"date":"2026-06-23","open":1164,"high":1164,"low":1130.1,"close":1138,"volume":2133},{"date":"2026-06-24","open":1130,"high":1130,"low":1096.1,"close":1111,"volume":3212},{"date":"2026-06-25","open":1120,"high":1120,"low":1087.1,"close":1104,"volume":1862},{"date":"2026-06-26","open":1104,"high":1135,"low":1100,"close":1112,"volume":1796},{"date":"2026-06-29","open":1083.1,"high":1100,"low":1060,"close":1095,"volume":2233},{"date":"2026-06-30","open":1090,"high":1090,"low":1070,"close":1090,"volume":1191},{"date":"2026-07-01","open":1099,"high":1106.9,"low":1090,"close":1104,"volume":2122},{"date":"2026-07-02","open":1104,"high":1118.9,"low":1088,"close":1088,"volume":650},{"date":"2026-07-03","open":1088,"high":1101,"low":1076,"close":1097.9,"volume":2106},{"date":"2026-07-06","open":1080,"high":1086,"low":1070,"close":1086,"volume":1387},{"date":"2026-07-07","open":1098,"high":1122.7,"low":1088,"close":1097,"volume":2259},{"date":"2026-07-08","open":1080,"high":1087.9,"low":1070,"close":1087.9,"volume":960},{"date":"2026-07-09","open":1070,"high":1102,"low":1065,"close":1082,"volume":2262},{"date":"2026-07-10","open":1082,"high":1085,"low":1060,"close":1083,"volume":1863},{"date":"2026-07-13","open":1070,"high":1075,"low":1050.6,"close":1074,"volume":1943},{"date":"2026-07-14","open":1043,"high":1069,"low":1043,"close":1065,"volume":699},{"date":"2026-07-15","open":1065,"high":1080,"low":1053,"close":1070,"volume":1581},{"date":"2026-07-16","open":1070,"high":1101,"low":1050,"close":1101,"volume":1594},{"date":"2026-07-17","open":1110,"high":1124,"low":1100,"close":1119,"volume":2010},{"date":"2026-07-20","open":1090,"high":1150,"low":1090,"close":1149,"volume":2110},{"date":"2026-07-21","open":1136,"high":1185,"low":1136,"close":1164,"volume":1669},{"date":"2026-07-22","open":1160,"high":1163,"low":1130,"close":1160,"volume":2479},{"date":"2026-07-23","open":1160,"high":1179,"low":1131.2,"close":1141,"volume":1005},{"date":"2026-07-24","open":1150,"high":1185,"low":1133,"close":1180,"volume":5080},{"date":"2026-07-27","open":1152,"high":1180,"low":1144.6,"close":1158.9,"volume":1293},{"date":"2026-07-28","open":1124.2,"high":1149.7,"low":1110,"close":1139,"volume":2878},{"date":"2026-07-29","open":1157.9,"high":1158,"low":1112,"close":1143.9,"volume":459},{"date":"2026-07-30","open":1150,"high":1150,"low":1110,"close":1120,"volume":660},{"date":"2026-07-31","open":1100,"high":1124,"low":1100,"close":1120,"volume":2255},{"date":"2026-08-03","open":1100,"high":1125,"low":1091,"close":1105,"volume":1754},{"date":"2026-08-04","open":1105,"high":1105,"low":1072,"close":1080,"volume":3493},{"date":"2026-08-05","open":1054,"high":1080,"low":1052,"close":1075,"volume":3781},{"date":"2026-08-06","open":1075,"high":1083,"low":1058,"close":1062,"volume":3386},{"date":"2026-08-07","open":1041,"high":1075,"low":1041,"close":1075,"volume":2299},{"date":"2026-08-10","open":1050.2,"high":1060,"low":1050.1,"close":1051,"volume":944},{"date":"2026-08-11","open":1042.5,"high":1082.5,"low":1042.5,"close":1064,"volume":3179},{"date":"2026-08-12","open":1060,"high":1060,"low":1041,"close":1050,"volume":4366},{"date":"2026-08-13","open":1050,"high":1060,"low":1046,"close":1052,"volume":625},{"date":"2026-08-14","open":1046,"high":1050,"low":991,"close":1048,"volume":4710},{"date":"2026-08-17","open":1044,"high":1044,"low":1004.1,"close":1016,"volume":2099},{"date":"2026-08-18","open":1005.6,"high":1015,"low":980,"close":985,"volume":3517},{"date":"2026-08-19","open":962,"high":983.9,"low":959,"close":975,"volume":2376},{"date":"2026-08-20","open":960,"high":974,"low":953.1,"close":960,"volume":2120},{"date":"2026-08-21","open":948,"high":960,"low":905,"close":920,"volume":6399},{"date":"2026-08-24","open":920,"high":929,"low":890.1,"close":895,"volume":4758},{"date":"2026-08-25","open":872.5,"high":917.9,"low":872.5,"close":890,"volume":1935},{"date":"2026-08-26","open":900,"high":900,"low":865.1,"close":885.9,"volume":4285},{"date":"2026-08-27","open":860.5,"high":883,"low":860,"close":870,"volume":2553},{"date":"2026-08-31","open":867,"high":884.9,"low":810,"close":820,"volume":3930},{"date":"2026-09-01","open":820,"high":854,"low":820,"close":840,"volume":2495},{"date":"2026-09-02","open":840,"high":860,"low":823,"close":860,"volume":638},{"date":"2026-09-03","open":861,"high":899.9,"low":856.1,"close":899.9,"volume":1680},{"date":"2026-09-07","open":899,"high":926,"low":895,"close":911,"volume":2080},{"date":"2026-09-09","open":890,"high":911,"low":885.1,"close":900,"volume":2852},{"date":"2026-09-10","open":875,"high":890,"low":875,"close":890,"volume":286},{"date":"2026-09-11","open":900,"high":900,"low":876,"close":896.9,"volume":587},{"date":"2026-09-14","open":917,"high":917,"low":872,"close":890,"volume":685},{"date":"2026-09-15","open":909,"high":930,"low":890,"close":920,"volume":2828},{"date":"2026-09-16","open":940,"high":940,"low":900,"close":911,"volume":692},{"date":"2026-09-17","open":910,"high":910,"low":880,"close":895,"volume":1823},{"date":"2026-09-18","open":899,"high":899.5,"low":876.3,"close":879,"volume":1976},{"date":"2026-09-22","open":880,"high":895,"low":880,"close":886,"volume":810},{"date":"2026-09-23","open":890,"high":890,"low":870,"close":870,"volume":2079},{"date":"2026-09-24","open":860,"high":870,"low":845,"close":867,"volume":3306},{"date":"2026-09-28","open":867,"high":869,"low":837,"close":840,"volume":2554},{"date":"2026-09-29","open":859,"high":860,"low":811,"close":840,"volume":4585},{"date":"2026-09-30","open":830,"high":830,"low":816.7,"close":830,"volume":492},{"date":"2026-10-01","open":820,"high":849.9,"low":820,"close":847,"volume":756},{"date":"2026-10-02","open":832,"high":838,"low":807.2,"close":810.1,"volume":5652},{"date":"2026-10-05","open":796,"high":798,"low":775.3,"close":780,"volume":3369},{"date":"2026-10-06","open":762.5,"high":788,"low":762.5,"close":778.9,"volume":2630},{"date":"2026-10-07","open":763,"high":780,"low":763,"close":767.5,"volume":911},{"date":"2026-10-08","open":764.6,"high":770,"low":760,"close":762,"volume":1975},{"date":"2026-10-09","open":750.6,"high":760,"low":740,"close":748,"volume":3077},{"date":"2026-10-12","open":755,"high":769.9,"low":743,"close":749,"volume":1352},{"date":"2026-10-13","open":747,"high":765,"low":730,"close":764.8,"volume":2211},{"date":"2026-10-14","open":764.8,"high":768.9,"low":756,"close":760,"volume":2009},{"date":"2026-10-15","open":751.5,"high":765,"low":751.5,"close":755.5,"volume":735},{"date":"2026-10-16","open":750,"high":754.9,"low":746,"close":750,"volume":2051}]}