{"symbol":"MLBSL","name":"Mahila 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/MLBSL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":2111.8,"high":2149.9,"low":2100,"close":2122.39,"volume":872},{"date":"2025-09-04","open":2100,"high":2106,"low":2090,"close":2101,"volume":1323},{"date":"2025-09-07","open":2080,"high":2106.4,"low":2065.1,"close":2080.33,"volume":1054},{"date":"2025-09-08","open":2121.9,"high":2121.9,"low":2040,"close":2075.44,"volume":1744},{"date":"2025-09-21","open":2050,"high":2050,"low":1990,"close":2032.87,"volume":1889},{"date":"2025-09-23","open":2032,"high":2228,"low":2026,"close":2228,"volume":2131},{"date":"2025-09-24","open":2272.5,"high":2272.5,"low":2107,"close":2149,"volume":714},{"date":"2025-09-25","open":2190,"high":2190,"low":2110,"close":2160,"volume":468},{"date":"2025-09-28","open":2200,"high":2200,"low":2149,"close":2192,"volume":859},{"date":"2025-10-07","open":2192,"high":2192,"low":2100,"close":2148,"volume":1046},{"date":"2025-10-08","open":2148,"high":2148,"low":2072.2,"close":2107.9,"volume":329},{"date":"2025-10-09","open":2149.9,"high":2192.8,"low":2075,"close":2099,"volume":710},{"date":"2025-10-12","open":2057.1,"high":2084.1,"low":1980,"close":1980,"volume":1979},{"date":"2025-10-13","open":2000,"high":2005,"low":1968,"close":1990,"volume":921},{"date":"2025-10-14","open":1951.2,"high":1980,"low":1939.3,"close":1944,"volume":1773},{"date":"2025-10-15","open":1945,"high":1978.9,"low":1919,"close":1976.9,"volume":837},{"date":"2025-10-16","open":1978,"high":1978,"low":1911.1,"close":1930,"volume":1057},{"date":"2025-10-19","open":1960,"high":2000,"low":1892,"close":2000,"volume":639},{"date":"2025-10-26","open":1960,"high":2121,"low":1920.8,"close":2121,"volume":1114},{"date":"2025-10-28","open":2079,"high":2107,"low":1998.1,"close":2050,"volume":1421},{"date":"2025-10-29","open":2080,"high":2113,"low":2040,"close":2070,"volume":319},{"date":"2025-10-30","open":2070,"high":2091.9,"low":2050,"close":2091.9,"volume":466},{"date":"2025-11-02","open":2051,"high":2100,"low":2051,"close":2093,"volume":1427},{"date":"2025-11-03","open":2065,"high":2075,"low":2040,"close":2044.3,"volume":1043},{"date":"2025-11-04","open":2040,"high":2085.9,"low":2000,"close":2039.9,"volume":1259},{"date":"2025-11-05","open":2039.9,"high":2044,"low":1999.2,"close":2044,"volume":1498},{"date":"2025-11-06","open":2044,"high":2055,"low":2012.1,"close":2012.1,"volume":987},{"date":"2025-11-09","open":2025,"high":2025,"low":1991,"close":1994,"volume":698},{"date":"2025-11-10","open":1975,"high":2025,"low":1975,"close":1995,"volume":345},{"date":"2025-11-11","open":1980,"high":2033,"low":1980,"close":2033,"volume":878},{"date":"2025-11-12","open":1996,"high":2050,"low":1996,"close":2029,"volume":873},{"date":"2025-11-13","open":2029,"high":2029,"low":1991,"close":2015,"volume":1724},{"date":"2025-11-16","open":2040,"high":2040,"low":1990,"close":1990,"volume":862},{"date":"2025-11-17","open":1990,"high":2022,"low":1961.1,"close":1961.1,"volume":1484},{"date":"2025-11-18","open":2000,"high":2000,"low":1961,"close":1990,"volume":335},{"date":"2025-11-19","open":2025,"high":2025,"low":1965,"close":1995,"volume":872},{"date":"2025-11-20","open":1995,"high":1995,"low":1962,"close":1965.1,"volume":1771},{"date":"2025-11-23","open":1965.1,"high":2044,"low":1965.1,"close":2029.8,"volume":2351},{"date":"2025-11-24","open":2000.1,"high":2040,"low":2000.1,"close":2030,"volume":1218},{"date":"2025-11-25","open":2030,"high":2057,"low":2021.5,"close":2054,"volume":551},{"date":"2025-11-26","open":2013.1,"high":2043,"low":2000,"close":2043,"volume":828},{"date":"2025-11-27","open":2020,"high":2049,"low":2014.1,"close":2040,"volume":401},{"date":"2025-11-30","open":2000,"high":2029.7,"low":2000,"close":2029.7,"volume":528},{"date":"2025-12-01","open":1991,"high":2023,"low":1951.3,"close":2021.9,"volume":1127},{"date":"2025-12-02","open":1983,"high":2020,"low":1980,"close":2000,"volume":718},{"date":"2025-12-03","open":2000,"high":2018.9,"low":1972,"close":2018.9,"volume":450},{"date":"2025-12-07","open":1978.7,"high":2019.9,"low":1978.7,"close":1980,"volume":772},{"date":"2025-12-08","open":1945,"high":2018,"low":1945,"close":1990,"volume":130},{"date":"2025-12-09","open":1972.2,"high":2002,"low":1971,"close":1995,"volume":1214},{"date":"2025-12-10","open":1961,"high":1999,"low":1961,"close":1988,"volume":674},{"date":"2025-12-11","open":1948.7,"high":1998.9,"low":1948.7,"close":1970,"volume":676},{"date":"2025-12-14","open":1950,"high":1987,"low":1935,"close":1987,"volume":775},{"date":"2025-12-15","open":1951,"high":1989,"low":1951,"close":1989,"volume":105},{"date":"2025-12-16","open":1961.1,"high":1984.4,"low":1961.1,"close":1984.4,"volume":276},{"date":"2025-12-17","open":1970,"high":1984.9,"low":1954,"close":1979.9,"volume":1741},{"date":"2025-12-18","open":1970,"high":1998,"low":1950.4,"close":1989,"volume":640},{"date":"2025-12-21","open":2015,"high":2015,"low":1950,"close":1971,"volume":708},{"date":"2025-12-22","open":1989,"high":1989,"low":1940,"close":1946,"volume":319},{"date":"2025-12-23","open":1930,"high":1950.1,"low":1922.2,"close":1931.1,"volume":363},{"date":"2025-12-24","open":1910,"high":1958,"low":1900.1,"close":1921,"volume":742},{"date":"2025-12-28","open":1959.4,"high":1959.4,"low":1922,"close":1954,"volume":693},{"date":"2025-12-29","open":1941,"high":1941,"low":1940,"close":1940,"volume":172},{"date":"2025-12-31","open":1945,"high":1969,"low":1927.1,"close":1969,"volume":966},{"date":"2026-01-01","open":1935,"high":1980,"low":1929.7,"close":1955,"volume":491},{"date":"2026-01-04","open":1950,"high":1950,"low":1930,"close":1931,"volume":898},{"date":"2026-01-05","open":1931,"high":1949,"low":1910.5,"close":1949,"volume":998},{"date":"2026-01-06","open":1930,"high":1968,"low":1923,"close":1923,"volume":1049},{"date":"2026-01-07","open":1905,"high":1960,"low":1900.2,"close":1945,"volume":1638},{"date":"2026-01-08","open":1945,"high":1947.1,"low":1908.2,"close":1930,"volume":2262},{"date":"2026-01-12","open":1901,"high":1920,"low":1895,"close":1900,"volume":2390},{"date":"2026-01-13","open":1900,"high":1900,"low":1870,"close":1885,"volume":843},{"date":"2026-01-14","open":1900,"high":1900,"low":1876,"close":1900,"volume":1147},{"date":"2026-01-18","open":1900,"high":1937.9,"low":1900,"close":1931.9,"volume":330},{"date":"2026-01-20","open":1930,"high":1967.5,"low":1915,"close":1921,"volume":694},{"date":"2026-01-21","open":1921,"high":1954.9,"low":1901,"close":1954.9,"volume":601},{"date":"2026-01-22","open":1953.9,"high":1960,"low":1926,"close":1959,"volume":1540},{"date":"2026-01-25","open":1998,"high":2020,"low":1960.1,"close":1978.1,"volume":2652},{"date":"2026-01-26","open":1978.1,"high":2016.9,"low":1960,"close":1996.6,"volume":1780},{"date":"2026-01-27","open":1964.1,"high":1995,"low":1935.3,"close":1971,"volume":1584},{"date":"2026-01-28","open":1942,"high":1970,"low":1931.1,"close":1958,"volume":596},{"date":"2026-01-29","open":1934,"high":1949,"low":1916,"close":1916,"volume":2883},{"date":"2026-02-01","open":1916,"high":1938,"low":1890,"close":1899,"volume":2109},{"date":"2026-02-02","open":1885,"high":1925,"low":1880,"close":1890,"volume":1073},{"date":"2026-02-03","open":1896,"high":1926.9,"low":1885.5,"close":1922.9,"volume":998},{"date":"2026-02-04","open":1922,"high":1939,"low":1887,"close":1934,"volume":515},{"date":"2026-02-05","open":1898,"high":1935.9,"low":1898,"close":1930,"volume":836},{"date":"2026-02-08","open":1940,"high":1940,"low":1900,"close":1929,"volume":577},{"date":"2026-02-09","open":1929,"high":1929,"low":1880,"close":1898,"volume":1531},{"date":"2026-02-10","open":1900,"high":1900,"low":1889,"close":1890,"volume":1313},{"date":"2026-02-11","open":1890,"high":1900,"low":1875.5,"close":1899,"volume":578},{"date":"2026-02-12","open":1899,"high":1900,"low":1861.2,"close":1880,"volume":1037},{"date":"2026-02-16","open":1860,"high":1890,"low":1860,"close":1875,"volume":740},{"date":"2026-02-17","open":1855,"high":1875,"low":1851,"close":1875,"volume":1229},{"date":"2026-02-22","open":1875,"high":1875,"low":1841.2,"close":1850,"volume":218},{"date":"2026-02-23","open":1845,"high":1860,"low":1830,"close":1852.9,"volume":726},{"date":"2026-02-24","open":1852.9,"high":1858,"low":1825.1,"close":1832.1,"volume":654},{"date":"2026-02-25","open":1808.4,"high":1844,"low":1808.4,"close":1840,"volume":1206},{"date":"2026-02-26","open":1839,"high":1866.6,"low":1835,"close":1866.6,"volume":207},{"date":"2026-03-01","open":1830.1,"high":1864.9,"low":1830,"close":1858,"volume":373},{"date":"2026-03-03","open":1825,"high":1870,"low":1821,"close":1869.9,"volume":762},{"date":"2026-03-09","open":1907.2,"high":1945.3,"low":1907.2,"close":1945.3,"volume":20},{"date":"2026-03-10","open":1984.2,"high":2031,"low":1945.3,"close":2016,"volume":11501},{"date":"2026-03-11","open":1980,"high":1980,"low":1952,"close":1978,"volume":1430},{"date":"2026-03-12","open":1939,"high":1974,"low":1939,"close":1974,"volume":786},{"date":"2026-03-15","open":1941,"high":1974.9,"low":1925.1,"close":1940,"volume":1368},{"date":"2026-03-16","open":1965,"high":1975,"low":1862.5,"close":1890,"volume":6896},{"date":"2026-03-17","open":1890,"high":1910,"low":1842.4,"close":1907,"volume":2391},{"date":"2026-03-19","open":1885,"high":1920,"low":1848,"close":1919.9,"volume":2336},{"date":"2026-03-22","open":1958.2,"high":1960,"low":1895,"close":1960,"volume":3312},{"date":"2026-03-23","open":1950,"high":1960,"low":1930,"close":1956,"volume":1623},{"date":"2026-03-24","open":1956,"high":2019,"low":1943,"close":2010,"volume":3643},{"date":"2026-03-25","open":1970.1,"high":1985,"low":1955,"close":1976,"volume":1208},{"date":"2026-03-26","open":1999.9,"high":2000.2,"low":1950,"close":1979,"volume":771},{"date":"2026-03-29","open":1950,"high":1959,"low":1920,"close":1948.9,"volume":935},{"date":"2026-03-30","open":1910,"high":1945,"low":1900.2,"close":1911,"volume":784},{"date":"2026-03-31","open":1882,"high":1919,"low":1882,"close":1919,"volume":1141},{"date":"2026-04-01","open":1885,"high":1885,"low":1840,"close":1840,"volume":1378},{"date":"2026-04-02","open":1840,"high":1890,"low":1826,"close":1859.5,"volume":1567},{"date":"2026-04-05","open":1842,"high":1842,"low":1765,"close":1772,"volume":2622},{"date":"2026-04-06","open":1800,"high":1870,"low":1770,"close":1870,"volume":2080},{"date":"2026-04-07","open":1855,"high":1855,"low":1815,"close":1840,"volume":952},{"date":"2026-04-08","open":1807,"high":1839.2,"low":1803.2,"close":1839,"volume":1805},{"date":"2026-04-09","open":1820,"high":1856,"low":1820,"close":1840,"volume":1393},{"date":"2026-04-10","open":1875,"high":1875,"low":1840.1,"close":1845,"volume":702},{"date":"2026-04-13","open":1820,"high":1861,"low":1820,"close":1861,"volume":805},{"date":"2026-04-15","open":1825,"high":1860,"low":1825,"close":1840,"volume":636},{"date":"2026-04-16","open":1840,"high":1840,"low":1795,"close":1840,"volume":1243},{"date":"2026-04-17","open":1807,"high":1848,"low":1803.2,"close":1848,"volume":1802},{"date":"2026-04-20","open":1870,"high":1870,"low":1820,"close":1847.9,"volume":190},{"date":"2026-04-21","open":1847.9,"high":1847.9,"low":1804,"close":1844,"volume":253},{"date":"2026-04-22","open":1865,"high":1865,"low":1810,"close":1840,"volume":510},{"date":"2026-04-23","open":1795,"high":1806.1,"low":1795,"close":1806.1,"volume":481},{"date":"2026-04-24","open":1806.1,"high":1810,"low":1780.2,"close":1800,"volume":795},{"date":"2026-04-27","open":1800,"high":1825,"low":1783,"close":1814,"volume":1243},{"date":"2026-04-28","open":1814,"high":1814,"low":1777,"close":1811,"volume":798},{"date":"2026-04-29","open":1811,"high":1811,"low":1777,"close":1800,"volume":361},{"date":"2026-04-30","open":1790,"high":1799,"low":1750,"close":1789,"volume":1684},{"date":"2026-05-04","open":1750.1,"high":1779,"low":1750.1,"close":1758,"volume":311},{"date":"2026-05-05","open":1731,"high":1777,"low":1725,"close":1761,"volume":1462},{"date":"2026-05-06","open":1755,"high":1764,"low":1750,"close":1750,"volume":90},{"date":"2026-05-07","open":1764.9,"high":1798,"low":1764.9,"close":1796,"volume":483},{"date":"2026-05-08","open":1792,"high":1813,"low":1792,"close":1813,"volume":666},{"date":"2026-05-11","open":1820,"high":1837,"low":1802,"close":1829.9,"volume":398},{"date":"2026-05-12","open":1801,"high":1850,"low":1800,"close":1805,"volume":1961},{"date":"2026-05-13","open":1805,"high":1805,"low":1783,"close":1798,"volume":302},{"date":"2026-05-14","open":1805,"high":1805,"low":1770,"close":1799.7,"volume":885},{"date":"2026-05-15","open":1753,"high":1810,"low":1700,"close":1790.1,"volume":1567},{"date":"2026-05-18","open":1790,"high":1790,"low":1750,"close":1779,"volume":287},{"date":"2026-05-19","open":1750,"high":1780,"low":1750,"close":1780,"volume":343},{"date":"2026-05-20","open":1775,"high":1775,"low":1760,"close":1775,"volume":846},{"date":"2026-05-21","open":1775,"high":1825,"low":1760,"close":1825,"volume":253},{"date":"2026-05-22","open":1780,"high":1823.7,"low":1780,"close":1800,"volume":210},{"date":"2026-05-25","open":1800,"high":1820,"low":1790,"close":1820,"volume":634},{"date":"2026-05-26","open":1810,"high":1830,"low":1800.1,"close":1801,"volume":825},{"date":"2026-05-27","open":1830,"high":1835,"low":1800,"close":1819,"volume":462},{"date":"2026-06-01","open":1819,"high":1819,"low":1800,"close":1805,"volume":1485},{"date":"2026-06-02","open":1786.9,"high":1825,"low":1786.9,"close":1801.1,"volume":1154},{"date":"2026-06-03","open":1771,"high":1817,"low":1771,"close":1817,"volume":435},{"date":"2026-06-04","open":1817,"high":1817,"low":1780,"close":1780,"volume":76},{"date":"2026-06-05","open":1770,"high":1790,"low":1770,"close":1790,"volume":121},{"date":"2026-06-08","open":1789.9,"high":1790,"low":1781,"close":1781,"volume":1081},{"date":"2026-06-09","open":1771,"high":1780,"low":1757,"close":1760.2,"volume":551},{"date":"2026-06-10","open":1770,"high":1800,"low":1766,"close":1800,"volume":364},{"date":"2026-06-11","open":1780,"high":1800,"low":1763,"close":1800,"volume":549},{"date":"2026-06-12","open":1750,"high":1780,"low":1750,"close":1780,"volume":222},{"date":"2026-06-15","open":1780,"high":1790,"low":1751,"close":1790,"volume":100},{"date":"2026-06-16","open":1760,"high":1760.1,"low":1755,"close":1757,"volume":152},{"date":"2026-06-17","open":1757,"high":1787,"low":1740,"close":1769.9,"volume":996},{"date":"2026-06-18","open":1810,"high":1810,"low":1745,"close":1745,"volume":635},{"date":"2026-06-19","open":1750,"high":1795,"low":1741,"close":1764,"volume":353},{"date":"2026-06-22","open":1745,"high":1794,"low":1741.2,"close":1794,"volume":583},{"date":"2026-06-23","open":1750,"high":1779.9,"low":1740,"close":1742,"volume":439},{"date":"2026-06-24","open":1720.1,"high":1781.9,"low":1720.1,"close":1772,"volume":394},{"date":"2026-06-25","open":1730.1,"high":1789,"low":1722,"close":1750,"volume":299},{"date":"2026-06-26","open":1721,"high":1777,"low":1700,"close":1731,"volume":1054},{"date":"2026-06-29","open":1702,"high":1731,"low":1695,"close":1710,"volume":748},{"date":"2026-06-30","open":1700,"high":1725,"low":1700,"close":1713,"volume":374},{"date":"2026-07-01","open":1713,"high":1745,"low":1700,"close":1745,"volume":294},{"date":"2026-07-02","open":1711,"high":1740,"low":1700,"close":1740,"volume":550},{"date":"2026-07-03","open":1705.2,"high":1740,"low":1705.2,"close":1712,"volume":57},{"date":"2026-07-06","open":1715,"high":1742,"low":1695,"close":1740,"volume":258},{"date":"2026-07-07","open":1754,"high":1754,"low":1702,"close":1750,"volume":527},{"date":"2026-07-08","open":1700,"high":1748.7,"low":1681.3,"close":1739,"volume":120},{"date":"2026-07-09","open":1739,"high":1739,"low":1690.2,"close":1729.9,"volume":308},{"date":"2026-07-10","open":1686.2,"high":1700,"low":1686.2,"close":1700,"volume":301},{"date":"2026-07-13","open":1700,"high":1700,"low":1650.5,"close":1665,"volume":307},{"date":"2026-07-14","open":1633,"high":1703.8,"low":1633,"close":1703.8,"volume":242},{"date":"2026-07-15","open":1740.8,"high":1740.8,"low":1700,"close":1735,"volume":118},{"date":"2026-07-16","open":1734,"high":1734,"low":1686,"close":1734,"volume":76},{"date":"2026-07-17","open":1730.8,"high":1759,"low":1730.8,"close":1759,"volume":292},{"date":"2026-07-20","open":1780,"high":1780,"low":1780,"close":1780,"volume":46},{"date":"2026-07-21","open":1780,"high":1780,"low":1701.3,"close":1767,"volume":352},{"date":"2026-07-22","open":1740,"high":1740,"low":1710,"close":1711,"volume":210},{"date":"2026-07-23","open":1711,"high":1740,"low":1710,"close":1738,"volume":317},{"date":"2026-07-24","open":1740,"high":1741,"low":1691.1,"close":1739.9,"volume":126},{"date":"2026-07-27","open":1715,"high":1738.9,"low":1696.2,"close":1735,"volume":568},{"date":"2026-07-28","open":1729.9,"high":1729.9,"low":1695,"close":1727,"volume":586},{"date":"2026-07-29","open":1727,"high":1727,"low":1690,"close":1690,"volume":51},{"date":"2026-07-30","open":1690,"high":1690,"low":1639,"close":1690,"volume":1088},{"date":"2026-07-31","open":1675,"high":1675,"low":1630,"close":1653,"volume":3046},{"date":"2026-08-03","open":1700,"high":1751,"low":1615,"close":1615,"volume":607},{"date":"2026-08-04","open":1663.4,"high":1713.3,"low":1663.4,"close":1680,"volume":457},{"date":"2026-08-05","open":1640,"high":1660,"low":1635.1,"close":1635.1,"volume":497},{"date":"2026-08-06","open":1635,"high":1640,"low":1600,"close":1600,"volume":1081},{"date":"2026-08-07","open":1601,"high":1620,"low":1601,"close":1620,"volume":445},{"date":"2026-08-10","open":1602,"high":1638,"low":1601.1,"close":1610,"volume":399},{"date":"2026-08-11","open":1560,"high":1560,"low":1368.5,"close":1370,"volume":29670},{"date":"2026-08-12","open":1370,"high":1370,"low":1291,"close":1299,"volume":7755},{"date":"2026-08-13","open":1234.1,"high":1349.9,"low":1234.1,"close":1310,"volume":3558},{"date":"2026-08-14","open":1310,"high":1310,"low":1275.1,"close":1279,"volume":1892},{"date":"2026-08-17","open":1279.1,"high":1279.1,"low":1195,"close":1195,"volume":9186},{"date":"2026-08-18","open":1195,"high":1215,"low":1180,"close":1198,"volume":3974},{"date":"2026-08-19","open":1220,"high":1220,"low":1175,"close":1218,"volume":2428},{"date":"2026-08-20","open":1220,"high":1225,"low":1206.1,"close":1219.9,"volume":1440},{"date":"2026-08-21","open":1210,"high":1215,"low":1184.2,"close":1184.2,"volume":1255},{"date":"2026-08-24","open":1190,"high":1198,"low":1160.1,"close":1180,"volume":1656},{"date":"2026-08-25","open":1164,"high":1165,"low":1150.2,"close":1163,"volume":1789},{"date":"2026-08-26","open":1163,"high":1163,"low":1115.5,"close":1130,"volume":856},{"date":"2026-08-27","open":1117,"high":1117,"low":1090,"close":1096,"volume":1473},{"date":"2026-08-31","open":1128,"high":1128,"low":1050,"close":1050,"volume":2828},{"date":"2026-09-01","open":1050,"high":1099,"low":1026,"close":1036.1,"volume":1955},{"date":"2026-09-02","open":1064,"high":1067,"low":1036.1,"close":1037,"volume":1289},{"date":"2026-09-03","open":1060,"high":1060,"low":1044,"close":1055,"volume":1070},{"date":"2026-09-07","open":1060,"high":1083.7,"low":1055,"close":1072,"volume":888},{"date":"2026-09-09","open":1070,"high":1085.7,"low":1065,"close":1077,"volume":899},{"date":"2026-09-10","open":1075,"high":1075.1,"low":1050,"close":1075.1,"volume":471},{"date":"2026-09-11","open":1052,"high":1137.9,"low":1052,"close":1076,"volume":1307},{"date":"2026-09-14","open":1090,"high":1099,"low":1086,"close":1088.1,"volume":449},{"date":"2026-09-15","open":1108,"high":1249,"low":1101.2,"close":1119,"volume":2245},{"date":"2026-09-16","open":1149.9,"high":1149.9,"low":1125,"close":1125,"volume":935},{"date":"2026-09-17","open":1140,"high":1140,"low":1125,"close":1125,"volume":1228},{"date":"2026-09-18","open":1140,"high":1140,"low":1112,"close":1133,"volume":1132},{"date":"2026-09-22","open":1134,"high":1135.1,"low":1126,"close":1126,"volume":1026},{"date":"2026-09-23","open":1126,"high":1126,"low":1111,"close":1111,"volume":580},{"date":"2026-09-24","open":1107,"high":1126.4,"low":1107,"close":1126.4,"volume":626},{"date":"2026-09-28","open":1110,"high":1118,"low":1107,"close":1110,"volume":1548},{"date":"2026-09-29","open":1100.1,"high":1115,"low":1090,"close":1090,"volume":1501},{"date":"2026-09-30","open":1090,"high":1100,"low":1066.2,"close":1100,"volume":507},{"date":"2026-10-01","open":1105,"high":1105,"low":1081,"close":1081,"volume":330},{"date":"2026-10-02","open":1082,"high":1095,"low":1082,"close":1082.1,"volume":464},{"date":"2026-10-05","open":1082,"high":1083,"low":1050,"close":1065,"volume":722},{"date":"2026-10-06","open":1051,"high":1082,"low":1051,"close":1058,"volume":512},{"date":"2026-10-07","open":1089,"high":1098,"low":1070,"close":1075,"volume":212},{"date":"2026-10-08","open":1070,"high":1098,"low":1070,"close":1098,"volume":460},{"date":"2026-10-09","open":1086,"high":1092,"low":1075,"close":1075,"volume":653},{"date":"2026-10-12","open":1069,"high":1090,"low":1043,"close":1085,"volume":835},{"date":"2026-10-13","open":1085,"high":1085,"low":1058,"close":1060,"volume":322},{"date":"2026-10-14","open":1051.1,"high":1065,"low":1050,"close":1055.5,"volume":302},{"date":"2026-10-15","open":1060,"high":1080,"low":1060,"close":1080,"volume":275},{"date":"2026-10-16","open":1080,"high":1088,"low":1080,"close":1081,"volume":358}]}