{"symbol":"MLBS","name":"Manushi 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/MLBS","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":1533,"high":1550,"low":1533,"close":1542.98,"volume":647},{"date":"2025-09-04","open":1573,"high":1573,"low":1484.7,"close":1522.37,"volume":835},{"date":"2025-09-07","open":1501,"high":1535,"low":1501,"close":1518.44,"volume":382},{"date":"2025-09-08","open":1501,"high":1510,"low":1488.1,"close":1498.33,"volume":2165},{"date":"2025-09-18","open":1468.4,"high":1468.4,"low":1468.4,"close":1468.4,"volume":20},{"date":"2025-09-21","open":1468,"high":1560.6,"low":1410,"close":1537.57,"volume":2239},{"date":"2025-09-23","open":1540,"high":1572,"low":1510.1,"close":1542.3,"volume":811},{"date":"2025-09-24","open":1517,"high":1570.4,"low":1515,"close":1570.4,"volume":371},{"date":"2025-09-25","open":1550,"high":1585,"low":1524,"close":1584,"volume":507},{"date":"2025-09-28","open":1599,"high":1600,"low":1599,"close":1600,"volume":28},{"date":"2025-10-07","open":1568,"high":1569.9,"low":1540,"close":1569.9,"volume":411},{"date":"2025-10-08","open":1538.6,"high":1550,"low":1470.2,"close":1491,"volume":1043},{"date":"2025-10-09","open":1506,"high":1550,"low":1500,"close":1500,"volume":485},{"date":"2025-10-12","open":1500,"high":1530,"low":1421.2,"close":1450,"volume":849},{"date":"2025-10-13","open":1425,"high":1450,"low":1400.1,"close":1450,"volume":1113},{"date":"2025-10-14","open":1428,"high":1478,"low":1428,"close":1478,"volume":500},{"date":"2025-10-15","open":1450,"high":1505,"low":1421,"close":1505,"volume":214},{"date":"2025-10-16","open":1474.9,"high":1474.9,"low":1445.5,"close":1474,"volume":40},{"date":"2025-10-19","open":1445.1,"high":1459.9,"low":1417,"close":1459.9,"volume":231},{"date":"2025-10-26","open":1431,"high":1447,"low":1395,"close":1447,"volume":349},{"date":"2025-10-28","open":1435,"high":1475,"low":1433,"close":1473.9,"volume":1099},{"date":"2025-10-29","open":1453,"high":1620,"low":1430,"close":1620,"volume":821},{"date":"2025-10-30","open":1587.6,"high":1605,"low":1465,"close":1605,"volume":2252},{"date":"2025-11-02","open":1572.9,"high":1631.9,"low":1530.1,"close":1631.9,"volume":1598},{"date":"2025-11-03","open":1613,"high":1613,"low":1565,"close":1590,"volume":867},{"date":"2025-11-04","open":1559,"high":1610,"low":1500,"close":1546.3,"volume":2032},{"date":"2025-11-05","open":1515.4,"high":1545.6,"low":1500,"close":1543,"volume":209},{"date":"2025-11-06","open":1515,"high":1666,"low":1453,"close":1666,"volume":2306},{"date":"2025-11-09","open":1632.7,"high":1632.7,"low":1523,"close":1568,"volume":2488},{"date":"2025-11-10","open":1536.7,"high":1536.7,"low":1478,"close":1536.6,"volume":754},{"date":"2025-11-11","open":1506,"high":1535,"low":1506,"close":1529,"volume":332},{"date":"2025-11-12","open":1500,"high":1529,"low":1499,"close":1529,"volume":460},{"date":"2025-11-13","open":1500.1,"high":1530.1,"low":1500.1,"close":1528.9,"volume":565},{"date":"2025-11-16","open":1500,"high":1525,"low":1500,"close":1522,"volume":1360},{"date":"2025-11-17","open":1530,"high":1540,"low":1470,"close":1536,"volume":690},{"date":"2025-11-18","open":1505.4,"high":1545,"low":1505.4,"close":1529,"volume":1040},{"date":"2025-11-19","open":1510,"high":1541,"low":1500,"close":1510,"volume":1088},{"date":"2025-11-20","open":1480.2,"high":1540,"low":1480.2,"close":1499,"volume":857},{"date":"2025-11-23","open":1486,"high":1521,"low":1486,"close":1520,"volume":774},{"date":"2025-11-24","open":1534.5,"high":1534.5,"low":1495,"close":1495,"volume":620},{"date":"2025-11-25","open":1480.2,"high":1525,"low":1480.2,"close":1519,"volume":532},{"date":"2025-11-26","open":1491,"high":1519.9,"low":1491,"close":1499,"volume":636},{"date":"2025-11-27","open":1501,"high":1520,"low":1498,"close":1520,"volume":765},{"date":"2025-11-30","open":1550.4,"high":1550.4,"low":1493,"close":1520,"volume":1020},{"date":"2025-12-01","open":1520,"high":1523.9,"low":1495,"close":1523.9,"volume":215},{"date":"2025-12-02","open":1520,"high":1520,"low":1496,"close":1496.3,"volume":425},{"date":"2025-12-03","open":1500,"high":1519.8,"low":1490,"close":1519.8,"volume":120},{"date":"2025-12-07","open":1501,"high":1518,"low":1501,"close":1502,"volume":626},{"date":"2025-12-08","open":1500,"high":1509,"low":1482.2,"close":1509,"volume":474},{"date":"2025-12-09","open":1489,"high":1512,"low":1487,"close":1490,"volume":802},{"date":"2025-12-10","open":1519,"high":1519,"low":1488.9,"close":1490,"volume":310},{"date":"2025-12-11","open":1481.2,"high":1498,"low":1475.1,"close":1486.1,"volume":644},{"date":"2025-12-14","open":1476.5,"high":1499,"low":1461,"close":1499,"volume":290},{"date":"2025-12-15","open":1472.6,"high":1490,"low":1472.6,"close":1490,"volume":83},{"date":"2025-12-16","open":1500,"high":1509.9,"low":1490,"close":1494,"volume":576},{"date":"2025-12-17","open":1490,"high":1500,"low":1471,"close":1472.2,"volume":202},{"date":"2025-12-18","open":1463,"high":1492,"low":1462,"close":1487.9,"volume":955},{"date":"2025-12-21","open":1470,"high":1609,"low":1470,"close":1609,"volume":759},{"date":"2025-12-22","open":1576.9,"high":1576.9,"low":1456,"close":1499,"volume":3019},{"date":"2025-12-23","open":1469.1,"high":1589,"low":1445,"close":1466.3,"volume":4993},{"date":"2025-12-24","open":1437,"high":1523,"low":1437,"close":1485,"volume":297},{"date":"2025-12-28","open":1456,"high":1497,"low":1439,"close":1488,"volume":2487},{"date":"2025-12-29","open":1468,"high":1484.9,"low":1440,"close":1440,"volume":805},{"date":"2025-12-31","open":1450,"high":1472,"low":1431.1,"close":1458.9,"volume":1251},{"date":"2026-01-01","open":1437,"high":1450,"low":1425,"close":1450,"volume":1243},{"date":"2026-01-04","open":1422.1,"high":1458,"low":1410,"close":1450,"volume":1350},{"date":"2026-01-05","open":1477,"high":1477,"low":1424,"close":1468.8,"volume":718},{"date":"2026-01-06","open":1441,"high":1467,"low":1430,"close":1450,"volume":1535},{"date":"2026-01-07","open":1450,"high":1470.9,"low":1435,"close":1448,"volume":426},{"date":"2026-01-08","open":1425,"high":1476.9,"low":1425,"close":1451,"volume":573},{"date":"2026-01-12","open":1427,"high":1444,"low":1422,"close":1444,"volume":1149},{"date":"2026-01-13","open":1416,"high":1447,"low":1416,"close":1430,"volume":1976},{"date":"2026-01-14","open":1440,"high":1445,"low":1410,"close":1410,"volume":1161},{"date":"2026-01-18","open":1438,"high":1495,"low":1437,"close":1437,"volume":1786},{"date":"2026-01-20","open":1465,"high":1470,"low":1442,"close":1464,"volume":1450},{"date":"2026-01-21","open":1435.3,"high":1460,"low":1434.8,"close":1455,"volume":1900},{"date":"2026-01-22","open":1430.1,"high":1465.8,"low":1430,"close":1450,"volume":2568},{"date":"2026-01-25","open":1465,"high":1509,"low":1450,"close":1470,"volume":4501},{"date":"2026-01-26","open":1475,"high":1500,"low":1460,"close":1460,"volume":1936},{"date":"2026-01-27","open":1488,"high":1489,"low":1423.1,"close":1451,"volume":1854},{"date":"2026-01-28","open":1450,"high":1460,"low":1430,"close":1440,"volume":1128},{"date":"2026-01-29","open":1460,"high":1468,"low":1426.1,"close":1450,"volume":3914},{"date":"2026-02-01","open":1435,"high":1508,"low":1435,"close":1450,"volume":1871},{"date":"2026-02-02","open":1426.2,"high":1469,"low":1426.2,"close":1467,"volume":777},{"date":"2026-02-03","open":1479,"high":1499.4,"low":1449.5,"close":1469,"volume":4025},{"date":"2026-02-04","open":1454.3,"high":1480,"low":1454.2,"close":1454.2,"volume":460},{"date":"2026-02-05","open":1483,"high":1512,"low":1455,"close":1478,"volume":355},{"date":"2026-02-08","open":1460,"high":1507.5,"low":1445,"close":1507.5,"volume":1912},{"date":"2026-02-09","open":1498,"high":1507.5,"low":1450.6,"close":1456.5,"volume":2116},{"date":"2026-02-10","open":1455.1,"high":1465,"low":1430,"close":1433,"volume":659},{"date":"2026-02-11","open":1461.6,"high":1461.6,"low":1423,"close":1459.9,"volume":1410},{"date":"2026-02-12","open":1450,"high":1450,"low":1417.9,"close":1420,"volume":1224},{"date":"2026-02-16","open":1445,"high":1495,"low":1417.2,"close":1458,"volume":2630},{"date":"2026-02-17","open":1440,"high":1440,"low":1421,"close":1423,"volume":1595},{"date":"2026-02-22","open":1410,"high":1430,"low":1410,"close":1417,"volume":441},{"date":"2026-02-23","open":1425,"high":1435,"low":1425,"close":1435,"volume":351},{"date":"2026-02-24","open":1440,"high":1440,"low":1420,"close":1430,"volume":615},{"date":"2026-02-25","open":1430,"high":1436.9,"low":1420.2,"close":1431,"volume":200},{"date":"2026-02-26","open":1430.1,"high":1430.1,"low":1425.2,"close":1428.5,"volume":375},{"date":"2026-03-01","open":1407,"high":1439.9,"low":1400,"close":1439.9,"volume":1278},{"date":"2026-03-03","open":1420,"high":1468,"low":1420,"close":1468,"volume":170},{"date":"2026-03-10","open":1497.3,"high":1540,"low":1460,"close":1494,"volume":1884},{"date":"2026-03-11","open":1480.1,"high":1490,"low":1464.5,"close":1490,"volume":688},{"date":"2026-03-12","open":1462.1,"high":1490,"low":1462.1,"close":1465,"volume":180},{"date":"2026-03-15","open":1465,"high":1490,"low":1460,"close":1466,"volume":934},{"date":"2026-03-16","open":1460,"high":1460,"low":1450,"close":1451.1,"volume":620},{"date":"2026-03-17","open":1441.2,"high":1465,"low":1439.1,"close":1465,"volume":1149},{"date":"2026-03-19","open":1468,"high":1500,"low":1453,"close":1500,"volume":1626},{"date":"2026-03-22","open":1528,"high":1571,"low":1490,"close":1550,"volume":3929},{"date":"2026-03-23","open":1580,"high":1581,"low":1512,"close":1533,"volume":704},{"date":"2026-03-24","open":1533,"high":1539.9,"low":1508.3,"close":1539.9,"volume":1636},{"date":"2026-03-25","open":1515,"high":1536,"low":1509.2,"close":1536,"volume":1450},{"date":"2026-03-26","open":1536,"high":1536,"low":1490.1,"close":1536,"volume":1383},{"date":"2026-03-29","open":1506,"high":1515,"low":1477,"close":1485,"volume":1490},{"date":"2026-03-30","open":1475,"high":1485,"low":1451,"close":1452,"volume":1225},{"date":"2026-03-31","open":1430,"high":1481,"low":1415.1,"close":1451.6,"volume":1578},{"date":"2026-04-01","open":1451.6,"high":1458,"low":1402,"close":1445,"volume":1459},{"date":"2026-04-02","open":1440,"high":1443,"low":1415,"close":1441,"volume":343},{"date":"2026-04-05","open":1430,"high":1430,"low":1366,"close":1367,"volume":2395},{"date":"2026-04-06","open":1394,"high":1418.9,"low":1370,"close":1418.9,"volume":130},{"date":"2026-04-07","open":1391,"high":1428,"low":1380,"close":1428,"volume":866},{"date":"2026-04-08","open":1409.9,"high":1433,"low":1399.5,"close":1433,"volume":440},{"date":"2026-04-09","open":1454.8,"high":1461.6,"low":1433,"close":1459.9,"volume":722},{"date":"2026-04-10","open":1460,"high":1460,"low":1435.2,"close":1436.8,"volume":937},{"date":"2026-04-13","open":1415,"high":1430,"low":1381.8,"close":1400,"volume":2686},{"date":"2026-04-15","open":1380.2,"high":1410,"low":1380.2,"close":1405,"volume":1382},{"date":"2026-04-16","open":1420,"high":1420,"low":1386,"close":1409,"volume":566},{"date":"2026-04-17","open":1386,"high":1397,"low":1367.1,"close":1397,"volume":406},{"date":"2026-04-20","open":1437,"high":1437,"low":1369,"close":1369,"volume":120},{"date":"2026-04-21","open":1400,"high":1400,"low":1360,"close":1385,"volume":175},{"date":"2026-04-22","open":1361,"high":1370,"low":1344,"close":1370,"volume":1206},{"date":"2026-04-23","open":1409,"high":1409,"low":1344,"close":1360,"volume":390},{"date":"2026-04-24","open":1400,"high":1400,"low":1340,"close":1341,"volume":830},{"date":"2026-04-27","open":1341,"high":1345,"low":1311,"close":1327,"volume":714},{"date":"2026-04-28","open":1327,"high":1320,"low":1295,"close":1315,"volume":1703},{"date":"2026-04-29","open":1315,"high":1285.1,"low":1250,"close":1279.4,"volume":2059},{"date":"2026-04-30","open":1251,"high":1261,"low":1230,"close":1245,"volume":763},{"date":"2026-05-04","open":1223,"high":1230,"low":1195,"close":1224,"volume":988},{"date":"2026-05-05","open":1190,"high":1240,"low":1190,"close":1200,"volume":345},{"date":"2026-05-06","open":1236,"high":1249,"low":1212.6,"close":1238,"volume":132},{"date":"2026-05-07","open":1201,"high":1248,"low":1201,"close":1225,"volume":290},{"date":"2026-05-08","open":1206,"high":1229,"low":1206,"close":1229,"volume":220},{"date":"2026-05-11","open":1265.8,"high":1285,"low":1240,"close":1270,"volume":660},{"date":"2026-05-12","open":1308,"high":1308,"low":1236.5,"close":1250,"volume":750},{"date":"2026-05-13","open":1273,"high":1273,"low":1217,"close":1272,"volume":138},{"date":"2026-05-14","open":1233.9,"high":1255,"low":1230,"close":1255,"volume":160},{"date":"2026-05-15","open":1225,"high":1251,"low":1225,"close":1251,"volume":65},{"date":"2026-05-18","open":1216,"high":1272,"low":1216,"close":1235,"volume":170},{"date":"2026-05-19","open":1264.9,"high":1264.9,"low":1227.1,"close":1263.9,"volume":30},{"date":"2026-05-20","open":1280,"high":1280,"low":1250,"close":1277,"volume":166},{"date":"2026-05-21","open":1277,"high":1277,"low":1251,"close":1266,"volume":100},{"date":"2026-05-22","open":1250,"high":1279,"low":1245,"close":1279,"volume":70},{"date":"2026-05-25","open":1250,"high":1300,"low":1250,"close":1290,"volume":200},{"date":"2026-05-26","open":1289,"high":1290,"low":1259,"close":1289,"volume":120},{"date":"2026-05-27","open":1289,"high":1293,"low":1254.3,"close":1290,"volume":320},{"date":"2026-06-01","open":1255,"high":1288,"low":1254,"close":1276,"volume":90},{"date":"2026-06-02","open":1239,"high":1293,"low":1239,"close":1293,"volume":40},{"date":"2026-06-03","open":1254.3,"high":1277,"low":1222,"close":1277,"volume":290},{"date":"2026-06-04","open":1239.1,"high":1292,"low":1239.1,"close":1292,"volume":110},{"date":"2026-06-05","open":1255,"high":1289.9,"low":1217.9,"close":1275,"volume":363},{"date":"2026-06-08","open":1240.1,"high":1254,"low":1166.8,"close":1248.5,"volume":965},{"date":"2026-06-09","open":1249,"high":1249,"low":1213.2,"close":1220,"volume":925},{"date":"2026-06-10","open":1220,"high":1246,"low":1211,"close":1245,"volume":282},{"date":"2026-06-11","open":1264.9,"high":1264.9,"low":1218,"close":1260,"volume":130},{"date":"2026-06-12","open":1224,"high":1240,"low":1206,"close":1239,"volume":160},{"date":"2026-06-15","open":1276.1,"high":1277,"low":1165.9,"close":1230,"volume":1597},{"date":"2026-06-16","open":1194,"high":1230,"low":1193.1,"close":1230,"volume":395},{"date":"2026-06-17","open":1197,"high":1229,"low":1197,"close":1202,"volume":160},{"date":"2026-06-18","open":1237.9,"high":1245,"low":1200,"close":1231,"volume":312},{"date":"2026-06-19","open":1200,"high":1230,"low":1200,"close":1228.9,"volume":785},{"date":"2026-06-22","open":1235,"high":1235,"low":1201.1,"close":1232.9,"volume":455},{"date":"2026-06-23","open":1210,"high":1210,"low":1187.1,"close":1187.1,"volume":537},{"date":"2026-06-24","open":1175,"high":1197,"low":1168,"close":1197,"volume":465},{"date":"2026-06-25","open":1168,"high":1185,"low":1160,"close":1160,"volume":630},{"date":"2026-06-26","open":1179.9,"high":1179.9,"low":1151.8,"close":1169,"volume":285},{"date":"2026-06-29","open":1152,"high":1164,"low":1132.1,"close":1163.9,"volume":260},{"date":"2026-06-30","open":1131,"high":1169.5,"low":1131,"close":1169.5,"volume":177},{"date":"2026-07-01","open":1169,"high":1180,"low":1140,"close":1162,"volume":890},{"date":"2026-07-02","open":1168,"high":1168,"low":1135.1,"close":1166,"volume":530},{"date":"2026-07-03","open":1179,"high":1197.7,"low":1170,"close":1189.9,"volume":923},{"date":"2026-07-06","open":1155,"high":1190,"low":1150,"close":1187,"volume":285},{"date":"2026-07-07","open":1204,"high":1204,"low":1152.5,"close":1184.9,"volume":167},{"date":"2026-07-08","open":1155.1,"high":1180,"low":1150.1,"close":1179,"volume":165},{"date":"2026-07-09","open":1145,"high":1146,"low":1144,"close":1144,"volume":100},{"date":"2026-07-10","open":1135,"high":1169,"low":1135,"close":1169,"volume":30},{"date":"2026-07-13","open":1134,"high":1190,"low":1130.2,"close":1149.9,"volume":672},{"date":"2026-07-14","open":1125,"high":1184.3,"low":1113,"close":1184.3,"volume":600},{"date":"2026-07-15","open":1161,"high":1161,"low":1160,"close":1160,"volume":130},{"date":"2026-07-16","open":1151,"high":1151,"low":1116,"close":1149.4,"volume":465},{"date":"2026-07-17","open":1150,"high":1190,"low":1150,"close":1190,"volume":348},{"date":"2026-07-20","open":1157,"high":1194,"low":1157,"close":1175.5,"volume":892},{"date":"2026-07-21","open":1175,"high":1195,"low":1145,"close":1166,"volume":652},{"date":"2026-07-22","open":1224,"high":1224,"low":1165.3,"close":1190,"volume":120},{"date":"2026-07-23","open":1160.6,"high":1198,"low":1160.6,"close":1180,"volume":86},{"date":"2026-07-24","open":1172.1,"high":1193,"low":1144.6,"close":1193,"volume":506},{"date":"2026-07-27","open":1162.1,"high":1165,"low":1160,"close":1162,"volume":525},{"date":"2026-07-28","open":1136.6,"high":1150,"low":1136.6,"close":1150,"volume":20},{"date":"2026-07-29","open":1116,"high":1175.2,"low":1116,"close":1172,"volume":212},{"date":"2026-07-30","open":1140.2,"high":1158,"low":1140.2,"close":1158,"volume":59},{"date":"2026-07-31","open":1126.3,"high":1159,"low":1126.1,"close":1159,"volume":362},{"date":"2026-08-03","open":1200,"high":1200,"low":1146,"close":1158,"volume":260},{"date":"2026-08-04","open":1158,"high":1192,"low":1158,"close":1158,"volume":296},{"date":"2026-08-05","open":1123.3,"high":1135,"low":1123.3,"close":1135,"volume":39},{"date":"2026-08-06","open":1135,"high":1135,"low":1118,"close":1119,"volume":425},{"date":"2026-08-07","open":1130,"high":1152.5,"low":1119,"close":1152.5,"volume":158},{"date":"2026-08-10","open":1130,"high":1130,"low":1119,"close":1130,"volume":444},{"date":"2026-08-11","open":1146.1,"high":1146.1,"low":1116,"close":1145,"volume":602},{"date":"2026-08-12","open":1115,"high":1144,"low":1115,"close":1144,"volume":115},{"date":"2026-08-13","open":1140,"high":1140,"low":1114,"close":1138,"volume":285},{"date":"2026-08-14","open":1115,"high":1117,"low":1115,"close":1116.1,"volume":150},{"date":"2026-08-17","open":1114,"high":1114,"low":1100,"close":1100.1,"volume":419},{"date":"2026-08-18","open":1091,"high":1100,"low":1080,"close":1080,"volume":420},{"date":"2026-08-19","open":1050,"high":1080,"low":1026,"close":1080,"volume":671},{"date":"2026-08-20","open":1050,"high":1060,"low":1050,"close":1050,"volume":246},{"date":"2026-08-21","open":1081.5,"high":1081.5,"low":1046,"close":1070,"volume":60},{"date":"2026-08-24","open":1016.5,"high":1071,"low":1016.5,"close":1071,"volume":361},{"date":"2026-08-25","open":1090,"high":1090,"low":1083,"close":1083,"volume":60},{"date":"2026-08-26","open":1050.6,"high":1050.6,"low":1000,"close":1029,"volume":130},{"date":"2026-08-27","open":1010,"high":1020,"low":1005,"close":1020,"volume":180},{"date":"2026-08-31","open":990,"high":1010,"low":985,"close":1000,"volume":140},{"date":"2026-09-01","open":1000,"high":1030,"low":999.1,"close":1028,"volume":142},{"date":"2026-09-02","open":1005,"high":1025,"low":967.3,"close":994.3,"volume":449},{"date":"2026-09-03","open":995,"high":1008,"low":995,"close":995,"volume":603},{"date":"2026-09-07","open":980,"high":981,"low":980,"close":981,"volume":100},{"date":"2026-09-09","open":967,"high":1000,"low":967,"close":998,"volume":230},{"date":"2026-09-10","open":998,"high":1000,"low":998,"close":1000,"volume":20},{"date":"2026-09-11","open":1000,"high":1000,"low":999,"close":1000,"volume":68},{"date":"2026-09-14","open":1000,"high":1019,"low":995,"close":1019,"volume":989},{"date":"2026-09-15","open":1069,"high":1069,"low":1005.1,"close":1066,"volume":1587},{"date":"2026-09-16","open":1040,"high":1040,"low":1020,"close":1020,"volume":258},{"date":"2026-09-17","open":1000,"high":1035.1,"low":1000,"close":1035.1,"volume":128},{"date":"2026-09-18","open":1055,"high":1055,"low":1015,"close":1020,"volume":50},{"date":"2026-09-22","open":1005.1,"high":1020,"low":1001,"close":1019.8,"volume":195},{"date":"2026-09-23","open":1020,"high":1020,"low":1000,"close":1000,"volume":490},{"date":"2026-09-24","open":985,"high":1019,"low":985,"close":1019,"volume":130},{"date":"2026-09-28","open":1019,"high":1025,"low":993,"close":1024,"volume":510},{"date":"2026-09-29","open":993.3,"high":1000,"low":990,"close":1000,"volume":900},{"date":"2026-09-30","open":973,"high":999,"low":973,"close":998,"volume":227},{"date":"2026-10-01","open":972,"high":999,"low":972,"close":981.5,"volume":139},{"date":"2026-10-02","open":980,"high":999,"low":970,"close":994.9,"volume":221},{"date":"2026-10-05","open":971,"high":999,"low":971,"close":999,"volume":190},{"date":"2026-10-06","open":971.1,"high":990,"low":971.1,"close":990,"volume":20},{"date":"2026-10-07","open":970.1,"high":998,"low":970.1,"close":998,"volume":70},{"date":"2026-10-08","open":998,"high":998,"low":972,"close":972,"volume":40},{"date":"2026-10-09","open":985,"high":985,"low":972,"close":980,"volume":70},{"date":"2026-10-12","open":955.1,"high":980,"low":955.1,"close":980,"volume":180},{"date":"2026-10-13","open":951.6,"high":970,"low":951.6,"close":965,"volume":257},{"date":"2026-10-14","open":993,"high":993,"low":949.1,"close":992.9,"volume":400},{"date":"2026-10-15","open":985,"high":999,"low":985,"close":999,"volume":20},{"date":"2026-10-16","open":1000,"high":1000,"low":970.1,"close":990,"volume":340}]}