{"symbol":"MLBBL","name":"Mithila 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/MLBBL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1482,"high":1490,"low":1476,"close":1481.13,"volume":3438},{"date":"2025-09-07","open":1490,"high":1499,"low":1470,"close":1470.79,"volume":1081},{"date":"2025-09-08","open":1451,"high":1480,"low":1451,"close":1469,"volume":1564},{"date":"2025-09-18","open":1439.7,"high":1449,"low":1418,"close":1449,"volume":125},{"date":"2025-09-21","open":1477,"high":1500,"low":1412,"close":1496.27,"volume":2505},{"date":"2025-09-23","open":1470,"high":1520,"low":1470,"close":1519,"volume":1557},{"date":"2025-09-24","open":1490.1,"high":1511.9,"low":1490.1,"close":1511.9,"volume":990},{"date":"2025-09-25","open":1486,"high":1505,"low":1486,"close":1496,"volume":571},{"date":"2025-09-28","open":1524,"high":1524,"low":1500.1,"close":1521.6,"volume":536},{"date":"2025-10-07","open":1505,"high":1505,"low":1460,"close":1495,"volume":2729},{"date":"2025-10-08","open":1495,"high":1495,"low":1444,"close":1467,"volume":880},{"date":"2025-10-09","open":1496.3,"high":1526.2,"low":1465,"close":1486.9,"volume":1116},{"date":"2025-10-12","open":1461.3,"high":1465,"low":1402,"close":1458,"volume":2486},{"date":"2025-10-13","open":1485,"high":1485,"low":1431,"close":1461,"volume":1679},{"date":"2025-10-14","open":1432.2,"high":1450,"low":1411,"close":1428,"volume":2168},{"date":"2025-10-15","open":1420,"high":1425,"low":1395.3,"close":1425,"volume":992},{"date":"2025-10-16","open":1410,"high":1415,"low":1380,"close":1399,"volume":2560},{"date":"2025-10-19","open":1420,"high":1420,"low":1378.1,"close":1390,"volume":592},{"date":"2025-10-26","open":1372,"high":1376.8,"low":1345,"close":1375,"volume":1269},{"date":"2025-10-28","open":1400,"high":1435,"low":1400,"close":1435,"volume":1578},{"date":"2025-10-29","open":1458.9,"high":1458.9,"low":1400,"close":1425,"volume":532},{"date":"2025-10-30","open":1448,"high":1448,"low":1421,"close":1435,"volume":1411},{"date":"2025-11-02","open":1463,"high":1469.9,"low":1436,"close":1460,"volume":3648},{"date":"2025-11-03","open":1470,"high":1489,"low":1470,"close":1479,"volume":6704},{"date":"2025-11-04","open":1500,"high":1500,"low":1470,"close":1485,"volume":4638},{"date":"2025-11-05","open":1495,"high":1498,"low":1456.5,"close":1474,"volume":1000},{"date":"2025-11-06","open":1475.9,"high":1494,"low":1470,"close":1480,"volume":2423},{"date":"2025-11-09","open":1480,"high":1480,"low":1456.1,"close":1460,"volume":521},{"date":"2025-11-10","open":1488,"high":1488,"low":1436.2,"close":1460,"volume":893},{"date":"2025-11-11","open":1487,"high":1487,"low":1445.1,"close":1469,"volume":220},{"date":"2025-11-12","open":1451.3,"high":1464,"low":1445,"close":1464,"volume":2100},{"date":"2025-11-13","open":1450,"high":1473,"low":1444.3,"close":1459.9,"volume":150},{"date":"2025-11-16","open":1470,"high":1470,"low":1448.4,"close":1461,"volume":1126},{"date":"2025-11-17","open":1489.9,"high":1489.9,"low":1451,"close":1467,"volume":1409},{"date":"2025-11-18","open":1465,"high":1490,"low":1460.4,"close":1479,"volume":776},{"date":"2025-11-19","open":1498.9,"high":1498.9,"low":1457.1,"close":1468.9,"volume":363},{"date":"2025-11-20","open":1450.5,"high":1479,"low":1450,"close":1475,"volume":2938},{"date":"2025-11-23","open":1480,"high":1509.6,"low":1480,"close":1497,"volume":2092},{"date":"2025-11-24","open":1524,"high":1524,"low":1500,"close":1513,"volume":987},{"date":"2025-11-25","open":1503,"high":1525,"low":1502,"close":1525,"volume":2383},{"date":"2025-11-26","open":1544,"high":1544,"low":1515,"close":1527,"volume":676},{"date":"2025-11-27","open":1496.5,"high":1544,"low":1496.5,"close":1518.6,"volume":1284},{"date":"2025-11-30","open":1497,"high":1524,"low":1491,"close":1500,"volume":3066},{"date":"2025-12-01","open":1506,"high":1520,"low":1499,"close":1510,"volume":1533},{"date":"2025-12-02","open":1510,"high":1524,"low":1503.5,"close":1510,"volume":926},{"date":"2025-12-03","open":1511,"high":1661,"low":1502,"close":1661,"volume":6671},{"date":"2025-12-07","open":1627.8,"high":1627.8,"low":1540,"close":1563,"volume":4785},{"date":"2025-12-08","open":1560,"high":1560,"low":1497.1,"close":1559,"volume":8902},{"date":"2025-12-09","open":1530,"high":1530,"low":1492.1,"close":1505,"volume":5457},{"date":"2025-12-10","open":1514,"high":1514,"low":1491,"close":1495.1,"volume":966},{"date":"2025-12-11","open":1508,"high":1518,"low":1496,"close":1518,"volume":2243},{"date":"2025-12-14","open":1490,"high":1642,"low":1490,"close":1490,"volume":6634},{"date":"2025-12-15","open":1475.7,"high":1515,"low":1475.6,"close":1498,"volume":1275},{"date":"2025-12-16","open":1490,"high":1515,"low":1485,"close":1510.9,"volume":2606},{"date":"2025-12-17","open":1510.8,"high":1521.1,"low":1460,"close":1500,"volume":3785},{"date":"2025-12-18","open":1524,"high":1524,"low":1466.1,"close":1487,"volume":5347},{"date":"2025-12-21","open":1516.7,"high":1516.7,"low":1476,"close":1488,"volume":3445},{"date":"2025-12-22","open":1512.9,"high":1512.9,"low":1469.1,"close":1485.9,"volume":4817},{"date":"2025-12-23","open":1500,"high":1500,"low":1470,"close":1490,"volume":2243},{"date":"2025-12-24","open":1471.1,"high":1499,"low":1471.1,"close":1498,"volume":2736},{"date":"2025-12-28","open":1522,"high":1522,"low":1485,"close":1496,"volume":7360},{"date":"2025-12-29","open":1524,"high":1545,"low":1488.2,"close":1514.9,"volume":31252},{"date":"2025-12-31","open":1352.4,"high":1368,"low":1305,"close":1341,"volume":4985},{"date":"2026-01-01","open":1323,"high":1333,"low":1312.1,"close":1327,"volume":2776},{"date":"2026-01-04","open":1327,"high":1327,"low":1300,"close":1314,"volume":4846},{"date":"2026-01-05","open":1314,"high":1329.5,"low":1300,"close":1325,"volume":3278},{"date":"2026-01-06","open":1325,"high":1344.4,"low":1307,"close":1343.5,"volume":2137},{"date":"2026-01-07","open":1317,"high":1354,"low":1317,"close":1330,"volume":5458},{"date":"2026-01-08","open":1330,"high":1330,"low":1305,"close":1329.9,"volume":374},{"date":"2026-01-12","open":1311,"high":1326,"low":1285,"close":1324,"volume":6071},{"date":"2026-01-13","open":1324,"high":1324.9,"low":1300,"close":1320,"volume":1560},{"date":"2026-01-14","open":1301.5,"high":1330,"low":1295,"close":1315,"volume":3105},{"date":"2026-01-18","open":1340.9,"high":1367,"low":1336,"close":1348,"volume":4626},{"date":"2026-01-20","open":1365,"high":1369,"low":1344,"close":1366,"volume":7025},{"date":"2026-01-21","open":1383.5,"high":1385,"low":1345,"close":1350,"volume":4651},{"date":"2026-01-22","open":1334,"high":1350,"low":1332,"close":1335,"volume":4502},{"date":"2026-01-25","open":1358,"high":1398,"low":1350,"close":1390,"volume":7389},{"date":"2026-01-26","open":1410,"high":1425,"low":1376,"close":1425,"volume":6460},{"date":"2026-01-27","open":1425,"high":1449,"low":1385,"close":1438.2,"volume":8842},{"date":"2026-01-28","open":1410,"high":1582,"low":1398,"close":1575,"volume":16965},{"date":"2026-01-29","open":1543.5,"high":1543.5,"low":1417.5,"close":1417.5,"volume":40178},{"date":"2026-02-01","open":1390,"high":1555,"low":1360.4,"close":1555,"volume":28463},{"date":"2026-02-02","open":1523.9,"high":1523.9,"low":1399.5,"close":1399.5,"volume":37359},{"date":"2026-02-03","open":1400,"high":1400,"low":1366,"close":1366,"volume":4518},{"date":"2026-02-04","open":1389.9,"high":1393.3,"low":1347.5,"close":1350,"volume":3679},{"date":"2026-02-05","open":1340.1,"high":1373,"low":1340,"close":1350,"volume":6743},{"date":"2026-02-08","open":1360,"high":1377,"low":1333,"close":1345,"volume":4456},{"date":"2026-02-09","open":1370.5,"high":1370.5,"low":1308.4,"close":1334,"volume":7528},{"date":"2026-02-10","open":1335,"high":1342,"low":1300,"close":1315,"volume":4851},{"date":"2026-02-11","open":1340.9,"high":1340.9,"low":1310,"close":1329,"volume":2868},{"date":"2026-02-12","open":1307.5,"high":1329,"low":1306,"close":1325,"volume":2845},{"date":"2026-02-16","open":1308.2,"high":1325,"low":1308.2,"close":1323,"volume":2263},{"date":"2026-02-17","open":1302.6,"high":1318.9,"low":1302.5,"close":1303.6,"volume":3606},{"date":"2026-02-22","open":1305,"high":1316,"low":1291,"close":1309.9,"volume":2932},{"date":"2026-02-23","open":1305,"high":1315.6,"low":1300,"close":1300,"volume":1401},{"date":"2026-02-24","open":1320,"high":1320,"low":1302.8,"close":1308,"volume":727},{"date":"2026-02-25","open":1322,"high":1331,"low":1310,"close":1322,"volume":678},{"date":"2026-02-26","open":1322,"high":1359.7,"low":1306,"close":1342,"volume":3451},{"date":"2026-03-01","open":1330,"high":1353,"low":1308,"close":1346,"volume":2449},{"date":"2026-03-03","open":1319.5,"high":1357,"low":1319.1,"close":1356,"volume":2097},{"date":"2026-03-09","open":1383.1,"high":1410,"low":1383.1,"close":1410,"volume":50},{"date":"2026-03-10","open":1438,"high":1438.2,"low":1379,"close":1389,"volume":6850},{"date":"2026-03-11","open":1386,"high":1400,"low":1340,"close":1364,"volume":4351},{"date":"2026-03-12","open":1360,"high":1370,"low":1341,"close":1370,"volume":2265},{"date":"2026-03-15","open":1370,"high":1388,"low":1360.4,"close":1370,"volume":2271},{"date":"2026-03-16","open":1346,"high":1380,"low":1341,"close":1354,"volume":3420},{"date":"2026-03-17","open":1370,"high":1370,"low":1337,"close":1337.2,"volume":4411},{"date":"2026-03-19","open":1335,"high":1368.9,"low":1335,"close":1357,"volume":3814},{"date":"2026-03-22","open":1383.9,"high":1411,"low":1360,"close":1395,"volume":14210},{"date":"2026-03-23","open":1405,"high":1418,"low":1380.5,"close":1392.7,"volume":3958},{"date":"2026-03-24","open":1390,"high":1397,"low":1383.7,"close":1389.8,"volume":2071},{"date":"2026-03-25","open":1380,"high":1389.7,"low":1348,"close":1365,"volume":8676},{"date":"2026-03-26","open":1380,"high":1380,"low":1356,"close":1375,"volume":1670},{"date":"2026-03-29","open":1390,"high":1390,"low":1321.1,"close":1348,"volume":6496},{"date":"2026-03-30","open":1328.1,"high":1347,"low":1312,"close":1330,"volume":3687},{"date":"2026-03-31","open":1330,"high":1343,"low":1304.1,"close":1343,"volume":2583},{"date":"2026-04-01","open":1322,"high":1328,"low":1293.7,"close":1306,"volume":3933},{"date":"2026-04-02","open":1288.4,"high":1312,"low":1288.2,"close":1291,"volume":3101},{"date":"2026-04-05","open":1285,"high":1310,"low":1240.5,"close":1250,"volume":6542},{"date":"2026-04-06","open":1265,"high":1295,"low":1250,"close":1290,"volume":2828},{"date":"2026-04-07","open":1280,"high":1298,"low":1265,"close":1279,"volume":1923},{"date":"2026-04-08","open":1276,"high":1300,"low":1276,"close":1286,"volume":1415},{"date":"2026-04-09","open":1286,"high":1322,"low":1285,"close":1321,"volume":2311},{"date":"2026-04-10","open":1320,"high":1320,"low":1288.1,"close":1295,"volume":3071},{"date":"2026-04-13","open":1291,"high":1300,"low":1287,"close":1287,"volume":599},{"date":"2026-04-15","open":1285.1,"high":1317,"low":1285,"close":1309,"volume":2347},{"date":"2026-04-16","open":1290,"high":1295,"low":1288.2,"close":1295,"volume":1143},{"date":"2026-04-17","open":1278.1,"high":1300,"low":1250.1,"close":1300,"volume":1877},{"date":"2026-04-20","open":1310,"high":1310,"low":1276.6,"close":1294,"volume":1463},{"date":"2026-04-21","open":1291,"high":1291,"low":1275,"close":1275.2,"volume":792},{"date":"2026-04-22","open":1294,"high":1294,"low":1212.5,"close":1272.9,"volume":4210},{"date":"2026-04-23","open":1273,"high":1273,"low":1240,"close":1250,"volume":2699},{"date":"2026-04-24","open":1232,"high":1250,"low":1231,"close":1245,"volume":1677},{"date":"2026-04-27","open":1245,"high":1250,"low":1232.2,"close":1232.2,"volume":1005},{"date":"2026-04-28","open":1232.2,"high":1240,"low":1220,"close":1225,"volume":1925},{"date":"2026-04-29","open":1225,"high":1225,"low":1210.7,"close":1223,"volume":1661},{"date":"2026-04-30","open":1190.1,"high":1221.2,"low":1190.1,"close":1205,"volume":1372},{"date":"2026-05-04","open":1201,"high":1201.1,"low":1176.1,"close":1190,"volume":1985},{"date":"2026-05-05","open":1190,"high":1204.5,"low":1186,"close":1190,"volume":713},{"date":"2026-05-06","open":1180,"high":1195.1,"low":1180,"close":1195,"volume":379},{"date":"2026-05-07","open":1150,"high":1230,"low":1143,"close":1204,"volume":1824},{"date":"2026-05-08","open":1196,"high":1209,"low":1196,"close":1200,"volume":2737},{"date":"2026-05-11","open":1224.5,"high":1225,"low":1206.1,"close":1218,"volume":1316},{"date":"2026-05-12","open":1207,"high":1207,"low":1191,"close":1195,"volume":3628},{"date":"2026-05-13","open":1170.2,"high":1199.8,"low":1170.2,"close":1192,"volume":1224},{"date":"2026-05-14","open":1164.5,"high":1190,"low":1164.5,"close":1180,"volume":1318},{"date":"2026-05-15","open":1181.5,"high":1199,"low":1169,"close":1199,"volume":1021},{"date":"2026-05-18","open":1190,"high":1195,"low":1180.1,"close":1195,"volume":674},{"date":"2026-05-19","open":1218.5,"high":1218.5,"low":1173,"close":1189,"volume":1249},{"date":"2026-05-20","open":1190,"high":1191,"low":1190,"close":1191,"volume":350},{"date":"2026-05-21","open":1195,"high":1200,"low":1180,"close":1180,"volume":824},{"date":"2026-05-22","open":1172,"high":1199.8,"low":1172,"close":1198,"volume":862},{"date":"2026-05-25","open":1220,"high":1220,"low":1183,"close":1198,"volume":2789},{"date":"2026-05-26","open":1190,"high":1196,"low":1185,"close":1196,"volume":700},{"date":"2026-05-27","open":1195,"high":1200,"low":1190,"close":1200,"volume":1014},{"date":"2026-06-01","open":1200,"high":1229,"low":1181.7,"close":1198,"volume":492},{"date":"2026-06-02","open":1180,"high":1195,"low":1180,"close":1195,"volume":739},{"date":"2026-06-03","open":1195,"high":1210,"low":1190,"close":1209,"volume":2335},{"date":"2026-06-04","open":1190,"high":1214,"low":1190,"close":1209.9,"volume":1088},{"date":"2026-06-05","open":1200,"high":1209.5,"low":1181,"close":1209.5,"volume":1538},{"date":"2026-06-08","open":1149.9,"high":1200,"low":1149.9,"close":1197.9,"volume":784},{"date":"2026-06-09","open":1190,"high":1191,"low":1177.4,"close":1189,"volume":1939},{"date":"2026-06-10","open":1180,"high":1194,"low":1180,"close":1189,"volume":369},{"date":"2026-06-11","open":1190,"high":1200,"low":1187,"close":1192,"volume":259},{"date":"2026-06-12","open":1177.1,"high":1198.9,"low":1170,"close":1189.8,"volume":2984},{"date":"2026-06-15","open":1190,"high":1190,"low":1166.6,"close":1183,"volume":895},{"date":"2026-06-16","open":1183,"high":1183,"low":1165,"close":1165,"volume":838},{"date":"2026-06-17","open":1180,"high":1180,"low":1145,"close":1178,"volume":1141},{"date":"2026-06-18","open":1184,"high":1184,"low":1151.2,"close":1170,"volume":516},{"date":"2026-06-19","open":1170,"high":1170,"low":1155,"close":1169,"volume":787},{"date":"2026-06-22","open":1160,"high":1195,"low":1160,"close":1179,"volume":836},{"date":"2026-06-23","open":1160,"high":1161,"low":1151.2,"close":1155,"volume":1849},{"date":"2026-06-24","open":1155,"high":1160,"low":1143.6,"close":1160,"volume":840},{"date":"2026-06-25","open":1160,"high":1183.9,"low":1150.5,"close":1168,"volume":180},{"date":"2026-06-26","open":1184,"high":1184,"low":1148.6,"close":1167.9,"volume":313},{"date":"2026-06-29","open":1143.1,"high":1170,"low":1140,"close":1160,"volume":636},{"date":"2026-06-30","open":1141,"high":1150,"low":1130,"close":1135,"volume":2158},{"date":"2026-07-01","open":1140,"high":1155,"low":1135,"close":1140,"volume":1016},{"date":"2026-07-02","open":1140,"high":1152,"low":1124.6,"close":1150,"volume":684},{"date":"2026-07-03","open":1151,"high":1151,"low":1135.6,"close":1150,"volume":372},{"date":"2026-07-06","open":1149,"high":1177.5,"low":1136.3,"close":1136.5,"volume":601},{"date":"2026-07-07","open":1137,"high":1160,"low":1136,"close":1142,"volume":2270},{"date":"2026-07-08","open":1084.9,"high":1139,"low":1084.9,"close":1137,"volume":346},{"date":"2026-07-09","open":1140,"high":1140,"low":1140,"close":1140,"volume":20},{"date":"2026-07-10","open":1125.3,"high":1135,"low":1115.2,"close":1129.9,"volume":486},{"date":"2026-07-13","open":1115,"high":1115,"low":1100,"close":1110,"volume":390},{"date":"2026-07-14","open":1076.7,"high":1133,"low":1076.7,"close":1114,"volume":1066},{"date":"2026-07-15","open":1120,"high":1120,"low":1097,"close":1109,"volume":1191},{"date":"2026-07-16","open":1139,"high":1160,"low":1100,"close":1117,"volume":2227},{"date":"2026-07-17","open":1137,"high":1149,"low":1112,"close":1149,"volume":3543},{"date":"2026-07-20","open":1179.5,"high":1179.5,"low":1136,"close":1166,"volume":1699},{"date":"2026-07-21","open":1124.3,"high":1187.5,"low":1124.3,"close":1176.5,"volume":1594},{"date":"2026-07-22","open":1176.5,"high":1176.5,"low":1141.3,"close":1147.1,"volume":589},{"date":"2026-07-23","open":1147.1,"high":1159.9,"low":1134,"close":1159.9,"volume":960},{"date":"2026-07-24","open":1131.2,"high":1160,"low":1131.2,"close":1150,"volume":1507},{"date":"2026-07-27","open":1168.5,"high":1168.5,"low":1145,"close":1158,"volume":443},{"date":"2026-07-28","open":1140,"high":1150,"low":1130,"close":1150,"volume":321},{"date":"2026-07-29","open":1135,"high":1149.9,"low":1134,"close":1134,"volume":1025},{"date":"2026-07-30","open":1140,"high":1140,"low":1125.1,"close":1134,"volume":303},{"date":"2026-07-31","open":1118,"high":1145,"low":1117,"close":1142,"volume":1210},{"date":"2026-08-03","open":1150,"high":1150,"low":1130.1,"close":1139,"volume":1217},{"date":"2026-08-04","open":1129,"high":1144,"low":1123.5,"close":1144,"volume":656},{"date":"2026-08-05","open":1140,"high":1140,"low":1120,"close":1135,"volume":483},{"date":"2026-08-06","open":1117,"high":1138,"low":1101.1,"close":1121,"volume":1592},{"date":"2026-08-07","open":1115,"high":1119,"low":1110,"close":1119,"volume":306},{"date":"2026-08-10","open":1120,"high":1133,"low":1111.6,"close":1121.9,"volume":397},{"date":"2026-08-11","open":1110,"high":1113.9,"low":1097,"close":1099.5,"volume":3056},{"date":"2026-08-12","open":1085,"high":1085,"low":1052.2,"close":1067,"volume":4754},{"date":"2026-08-13","open":1070,"high":1070,"low":1051.2,"close":1062.5,"volume":1969},{"date":"2026-08-14","open":1047.1,"high":1062,"low":1045,"close":1062,"volume":795},{"date":"2026-08-17","open":1062,"high":1062,"low":1046.2,"close":1055,"volume":691},{"date":"2026-08-18","open":1040,"high":1040,"low":1025.1,"close":1036,"volume":1482},{"date":"2026-08-19","open":1030,"high":1030,"low":1009,"close":1029.9,"volume":1789},{"date":"2026-08-20","open":1037,"high":1053.8,"low":1011,"close":1030,"volume":1233},{"date":"2026-08-21","open":1010.1,"high":1014.7,"low":995,"close":997,"volume":2761},{"date":"2026-08-24","open":990,"high":990,"low":922.5,"close":949.9,"volume":10940},{"date":"2026-08-25","open":940,"high":956,"low":937,"close":953.5,"volume":1478},{"date":"2026-08-26","open":960,"high":960,"low":930,"close":954,"volume":779},{"date":"2026-08-27","open":930,"high":952.9,"low":898,"close":943,"volume":2637},{"date":"2026-08-31","open":937,"high":937,"low":894,"close":915,"volume":4090},{"date":"2026-09-01","open":900,"high":925,"low":900,"close":925,"volume":1359},{"date":"2026-09-02","open":910,"high":934,"low":910,"close":927,"volume":333},{"date":"2026-09-03","open":916.1,"high":927.8,"low":915,"close":925,"volume":867},{"date":"2026-09-07","open":919.2,"high":977,"low":919.1,"close":945,"volume":2565},{"date":"2026-09-09","open":934,"high":943.8,"low":931.1,"close":943.8,"volume":794},{"date":"2026-09-10","open":916.1,"high":944,"low":916.1,"close":938.9,"volume":1719},{"date":"2026-09-11","open":913,"high":939.9,"low":913,"close":939,"volume":1310},{"date":"2026-09-14","open":951,"high":958,"low":933,"close":955,"volume":2234},{"date":"2026-09-15","open":999,"high":999,"low":950,"close":975,"volume":1692},{"date":"2026-09-16","open":955,"high":974,"low":950.1,"close":950.1,"volume":1513},{"date":"2026-09-17","open":953,"high":970,"low":952,"close":965,"volume":2817},{"date":"2026-09-18","open":977,"high":994.8,"low":970.1,"close":993,"volume":4075},{"date":"2026-09-22","open":1010.5,"high":1010.5,"low":972.3,"close":993.9,"volume":914},{"date":"2026-09-23","open":1005,"high":1005,"low":951,"close":969,"volume":2449},{"date":"2026-09-24","open":920.6,"high":978.9,"low":920.6,"close":978.9,"volume":1411},{"date":"2026-09-28","open":958,"high":978,"low":958,"close":977,"volume":601},{"date":"2026-09-29","open":952.6,"high":969,"low":925.1,"close":963,"volume":3418},{"date":"2026-09-30","open":978,"high":978,"low":940,"close":962,"volume":793},{"date":"2026-10-01","open":943,"high":951.9,"low":920.1,"close":951.9,"volume":1790},{"date":"2026-10-02","open":941.1,"high":945,"low":923.4,"close":941,"volume":989},{"date":"2026-10-05","open":941,"high":942.2,"low":931,"close":931,"volume":608},{"date":"2026-10-06","open":931,"high":938,"low":927,"close":938,"volume":630},{"date":"2026-10-07","open":939,"high":955,"low":920,"close":940,"volume":1397},{"date":"2026-10-08","open":942,"high":942,"low":914.1,"close":930,"volume":1471},{"date":"2026-10-09","open":921,"high":935,"low":917,"close":935,"volume":1342},{"date":"2026-10-12","open":935,"high":935,"low":908,"close":929,"volume":2093},{"date":"2026-10-13","open":930,"high":930,"low":915,"close":924,"volume":1331},{"date":"2026-10-14","open":915,"high":929.9,"low":915,"close":929.9,"volume":1175},{"date":"2026-10-15","open":936.8,"high":936.9,"low":916,"close":929.9,"volume":555},{"date":"2026-10-16","open":930,"high":930,"low":915,"close":930,"volume":3923}]}