{"symbol":"MSLB","name":"Mahuli 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/MSLB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1430.1,"high":1479,"low":1430.1,"close":1448.53,"volume":3283},{"date":"2025-09-07","open":1421,"high":1512,"low":1421,"close":1448.05,"volume":5488},{"date":"2025-09-08","open":1419.1,"high":1528,"low":1419.1,"close":1483.93,"volume":3210},{"date":"2025-09-18","open":1454.3,"high":1454.3,"low":1454.3,"close":1454.3,"volume":68},{"date":"2025-09-21","open":1482,"high":1482,"low":1347,"close":1440.3,"volume":4069},{"date":"2025-09-23","open":1411.5,"high":1467,"low":1386,"close":1455,"volume":2826},{"date":"2025-09-24","open":1431,"high":1482.9,"low":1416,"close":1440,"volume":1559},{"date":"2025-09-25","open":1425,"high":1462.9,"low":1418.1,"close":1449,"volume":2520},{"date":"2025-09-28","open":1477,"high":1506.5,"low":1420.1,"close":1462.8,"volume":2364},{"date":"2025-10-07","open":1434,"high":1440,"low":1401,"close":1401,"volume":2327},{"date":"2025-10-08","open":1402,"high":1402,"low":1357,"close":1387,"volume":5349},{"date":"2025-10-09","open":1414.7,"high":1470,"low":1390,"close":1396,"volume":2452},{"date":"2025-10-12","open":1370,"high":1370,"low":1304.1,"close":1334,"volume":5913},{"date":"2025-10-13","open":1307.4,"high":1387,"low":1230.6,"close":1299,"volume":8291},{"date":"2025-10-14","open":1310,"high":1310,"low":1265.1,"close":1290,"volume":1221},{"date":"2025-10-15","open":1270,"high":1294,"low":1254.2,"close":1278,"volume":2786},{"date":"2025-10-16","open":1256,"high":1290,"low":1235.1,"close":1273.9,"volume":3944},{"date":"2025-10-19","open":1257,"high":1270,"low":1248.6,"close":1270,"volume":630},{"date":"2025-10-26","open":1245.3,"high":1287,"low":1245.1,"close":1264,"volume":1336},{"date":"2025-10-28","open":1289.2,"high":1298,"low":1270.1,"close":1290,"volume":878},{"date":"2025-10-29","open":1269.5,"high":1365,"low":1269.5,"close":1277,"volume":1693},{"date":"2025-10-30","open":1257.2,"high":1350,"low":1257.2,"close":1340,"volume":2411},{"date":"2025-11-02","open":1355,"high":1389,"low":1348.5,"close":1387.9,"volume":2523},{"date":"2025-11-03","open":1387.9,"high":1413.9,"low":1335,"close":1398.9,"volume":4537},{"date":"2025-11-04","open":1371,"high":1402.6,"low":1362.1,"close":1393.3,"volume":6234},{"date":"2025-11-05","open":1366,"high":1500,"low":1366,"close":1431,"volume":12092},{"date":"2025-11-06","open":1410,"high":1488,"low":1410,"close":1443,"volume":4543},{"date":"2025-11-09","open":1415,"high":1449.8,"low":1392,"close":1417,"volume":3363},{"date":"2025-11-10","open":1444,"high":1471,"low":1395.2,"close":1420,"volume":12337},{"date":"2025-11-11","open":1421.7,"high":1421.7,"low":1399,"close":1400,"volume":1184},{"date":"2025-11-12","open":1427,"high":1427,"low":1320,"close":1373,"volume":7449},{"date":"2025-11-13","open":1346,"high":1372,"low":1346,"close":1357,"volume":1393},{"date":"2025-11-16","open":1341,"high":1367.8,"low":1323.1,"close":1339,"volume":1785},{"date":"2025-11-17","open":1314.1,"high":1363,"low":1314.1,"close":1347.8,"volume":2515},{"date":"2025-11-18","open":1366,"high":1400,"low":1340,"close":1352.6,"volume":5451},{"date":"2025-11-19","open":1369,"high":1463,"low":1351.1,"close":1379,"volume":1504},{"date":"2025-11-20","open":1354.5,"high":1435,"low":1354.4,"close":1402.5,"volume":7574},{"date":"2025-11-23","open":1381,"high":1452,"low":1381,"close":1427.9,"volume":9983},{"date":"2025-11-24","open":1448,"high":1455,"low":1411,"close":1448,"volume":5864},{"date":"2025-11-25","open":1423,"high":1476.5,"low":1415.1,"close":1476.5,"volume":9243},{"date":"2025-11-26","open":1447,"high":1612,"low":1447,"close":1612,"volume":47596},{"date":"2025-11-27","open":1634,"high":1634,"low":1511,"close":1544.9,"volume":15647},{"date":"2025-11-30","open":1514.1,"high":1560.6,"low":1460.2,"close":1500,"volume":14317},{"date":"2025-12-01","open":1480,"high":1559,"low":1480,"close":1483,"volume":18673},{"date":"2025-12-02","open":1455,"high":1511.9,"low":1455,"close":1480,"volume":2218},{"date":"2025-12-03","open":1460,"high":1487,"low":1437,"close":1466.9,"volume":7247},{"date":"2025-12-07","open":1446,"high":1473,"low":1411,"close":1413,"volume":3616},{"date":"2025-12-08","open":1385,"high":1440.2,"low":1385,"close":1439,"volume":1790},{"date":"2025-12-09","open":1445,"high":1445,"low":1410,"close":1415,"volume":2062},{"date":"2025-12-10","open":1400,"high":1417,"low":1400,"close":1402,"volume":1401},{"date":"2025-12-11","open":1402.2,"high":1425,"low":1396,"close":1396,"volume":5863},{"date":"2025-12-14","open":1396,"high":1421.8,"low":1381,"close":1398,"volume":3834},{"date":"2025-12-15","open":1385,"high":1406,"low":1382,"close":1386,"volume":1804},{"date":"2025-12-16","open":1378.6,"high":1400,"low":1378.6,"close":1396,"volume":2552},{"date":"2025-12-17","open":1396,"high":1419.3,"low":1396,"close":1396.2,"volume":1762},{"date":"2025-12-18","open":1386.1,"high":1428,"low":1386.1,"close":1399.9,"volume":5781},{"date":"2025-12-21","open":1383,"high":1390,"low":1347.5,"close":1372,"volume":12904},{"date":"2025-12-22","open":1398,"high":1398,"low":1338.9,"close":1371,"volume":3010},{"date":"2025-12-23","open":1370,"high":1370,"low":1346.1,"close":1350,"volume":1430},{"date":"2025-12-24","open":1365,"high":1377,"low":1329,"close":1345,"volume":2692},{"date":"2025-12-28","open":1371.9,"high":1371.9,"low":1338,"close":1354,"volume":2253},{"date":"2025-12-29","open":1378,"high":1378,"low":1335.1,"close":1350,"volume":1465},{"date":"2025-12-31","open":1340,"high":1360,"low":1337,"close":1339.9,"volume":3541},{"date":"2026-01-01","open":1300,"high":1310,"low":1270,"close":1272,"volume":3891},{"date":"2026-01-04","open":1270,"high":1295,"low":1263,"close":1280,"volume":632},{"date":"2026-01-05","open":1275,"high":1290,"low":1269,"close":1290,"volume":1671},{"date":"2026-01-06","open":1290,"high":1300,"low":1273,"close":1300,"volume":1633},{"date":"2026-01-07","open":1300,"high":1300,"low":1280.3,"close":1298,"volume":1172},{"date":"2026-01-08","open":1272.1,"high":1296,"low":1264.1,"close":1278.5,"volume":1780},{"date":"2026-01-12","open":1263,"high":1288,"low":1263,"close":1271,"volume":2578},{"date":"2026-01-13","open":1265.1,"high":1280,"low":1262.1,"close":1274,"volume":2071},{"date":"2026-01-14","open":1275,"high":1293.9,"low":1268,"close":1290,"volume":1940},{"date":"2026-01-18","open":1315.7,"high":1315.8,"low":1295,"close":1308,"volume":3841},{"date":"2026-01-20","open":1329,"high":1356.6,"low":1287.1,"close":1326,"volume":2976},{"date":"2026-01-21","open":1326,"high":1331.5,"low":1306.1,"close":1315,"volume":4657},{"date":"2026-01-22","open":1302,"high":1326,"low":1300,"close":1326,"volume":1537},{"date":"2026-01-25","open":1330,"high":1350,"low":1315.1,"close":1331.2,"volume":4123},{"date":"2026-01-26","open":1336.3,"high":1406,"low":1336.3,"close":1370,"volume":8304},{"date":"2026-01-27","open":1355,"high":1382,"low":1318,"close":1349,"volume":4328},{"date":"2026-01-28","open":1324,"high":1340,"low":1305.1,"close":1321,"volume":1362},{"date":"2026-01-29","open":1306,"high":1335,"low":1306,"close":1330,"volume":2426},{"date":"2026-02-01","open":1310,"high":1367,"low":1237,"close":1361.7,"volume":10080},{"date":"2026-02-02","open":1362,"high":1362,"low":1306,"close":1351.5,"volume":1428},{"date":"2026-02-03","open":1324.6,"high":1325,"low":1312.1,"close":1324,"volume":817},{"date":"2026-02-04","open":1330,"high":1370,"low":1304,"close":1334,"volume":1315},{"date":"2026-02-05","open":1359,"high":1359,"low":1311.1,"close":1337.8,"volume":7127},{"date":"2026-02-08","open":1335,"high":1335,"low":1300,"close":1320,"volume":3304},{"date":"2026-02-09","open":1296.3,"high":1330,"low":1275.1,"close":1319,"volume":5892},{"date":"2026-02-10","open":1340,"high":1345,"low":1297.7,"close":1320,"volume":1204},{"date":"2026-02-11","open":1340,"high":1340,"low":1294.1,"close":1318,"volume":1164},{"date":"2026-02-12","open":1344,"high":1344,"low":1278,"close":1315,"volume":6369},{"date":"2026-02-16","open":1320,"high":1350,"low":1285,"close":1288.6,"volume":1902},{"date":"2026-02-17","open":1288.7,"high":1300,"low":1275.1,"close":1280,"volume":717},{"date":"2026-02-22","open":1271,"high":1280,"low":1264.2,"close":1280,"volume":1529},{"date":"2026-02-23","open":1264.1,"high":1300,"low":1262.4,"close":1288.2,"volume":1226},{"date":"2026-02-24","open":1298,"high":1300,"low":1266,"close":1293,"volume":3382},{"date":"2026-02-25","open":1318.8,"high":1345,"low":1268,"close":1320,"volume":1855},{"date":"2026-02-26","open":1293.6,"high":1335,"low":1281.3,"close":1315,"volume":1012},{"date":"2026-03-01","open":1300,"high":1333,"low":1288.8,"close":1314.9,"volume":755},{"date":"2026-03-03","open":1289,"high":1325,"low":1289,"close":1316.9,"volume":2919},{"date":"2026-03-09","open":1343.2,"high":1343.2,"low":1343.2,"close":1343.2,"volume":10},{"date":"2026-03-10","open":1369,"high":1369,"low":1304.1,"close":1330,"volume":5082},{"date":"2026-03-11","open":1310,"high":1336.2,"low":1302,"close":1302,"volume":1323},{"date":"2026-03-12","open":1290.1,"high":1340,"low":1290.1,"close":1330,"volume":1823},{"date":"2026-03-15","open":1305,"high":1384.8,"low":1305,"close":1336.6,"volume":1547},{"date":"2026-03-16","open":1311,"high":1330,"low":1295,"close":1305,"volume":1801},{"date":"2026-03-17","open":1293.1,"high":1390,"low":1293.1,"close":1389,"volume":2389},{"date":"2026-03-19","open":1361.3,"high":1361.3,"low":1335,"close":1347.8,"volume":4444},{"date":"2026-03-22","open":1340,"high":1391,"low":1325,"close":1386,"volume":9945},{"date":"2026-03-23","open":1399,"high":1413.7,"low":1365.2,"close":1389,"volume":9724},{"date":"2026-03-24","open":1375,"high":1479,"low":1370.1,"close":1479,"volume":6229},{"date":"2026-03-25","open":1449.5,"high":1449.5,"low":1385,"close":1390,"volume":5885},{"date":"2026-03-26","open":1362.2,"high":1392,"low":1362.2,"close":1380,"volume":1813},{"date":"2026-03-29","open":1358,"high":1385,"low":1353,"close":1355,"volume":3492},{"date":"2026-03-30","open":1355,"high":1374,"low":1320,"close":1330,"volume":3496},{"date":"2026-03-31","open":1330,"high":1349.9,"low":1305.5,"close":1349.9,"volume":1227},{"date":"2026-04-01","open":1323,"high":1336.2,"low":1280,"close":1285.1,"volume":2483},{"date":"2026-04-02","open":1299,"high":1323.9,"low":1250,"close":1285,"volume":2924},{"date":"2026-04-05","open":1260.1,"high":1286.2,"low":1240,"close":1241,"volume":1455},{"date":"2026-04-06","open":1240,"high":1285,"low":1238.3,"close":1267,"volume":2828},{"date":"2026-04-07","open":1292.3,"high":1392,"low":1251.1,"close":1289,"volume":1661},{"date":"2026-04-08","open":1314.7,"high":1324,"low":1288.7,"close":1314,"volume":862},{"date":"2026-04-09","open":1287.8,"high":1326,"low":1236.9,"close":1319,"volume":787},{"date":"2026-04-10","open":1293,"high":1345,"low":1241.9,"close":1317,"volume":640},{"date":"2026-04-13","open":1290.7,"high":1320.8,"low":1290.7,"close":1305.2,"volume":1212},{"date":"2026-04-15","open":1314.9,"high":1327,"low":1300,"close":1324,"volume":2203},{"date":"2026-04-16","open":1297.6,"high":1309.9,"low":1275,"close":1309.9,"volume":464},{"date":"2026-04-17","open":1285,"high":1323,"low":1284,"close":1310,"volume":727},{"date":"2026-04-20","open":1244.5,"high":1400.5,"low":1244.5,"close":1295,"volume":1714},{"date":"2026-04-21","open":1295,"high":1295,"low":1267.2,"close":1291,"volume":929},{"date":"2026-04-22","open":1226.5,"high":1292,"low":1226.5,"close":1292,"volume":2220},{"date":"2026-04-23","open":1254,"high":1298,"low":1220,"close":1260,"volume":3089},{"date":"2026-04-24","open":1237,"high":1275,"low":1237,"close":1269,"volume":941},{"date":"2026-04-27","open":1269,"high":1411.1,"low":1089.9,"close":1298,"volume":3145},{"date":"2026-04-28","open":1298,"high":1336,"low":1121.1,"close":1289,"volume":2172},{"date":"2026-04-29","open":1289,"high":1319,"low":1176.6,"close":1260,"volume":1374},{"date":"2026-04-30","open":1260,"high":1289.9,"low":1230,"close":1241.1,"volume":613},{"date":"2026-05-04","open":1265,"high":1274.9,"low":1228,"close":1253,"volume":3369},{"date":"2026-05-05","open":1221,"high":1269.9,"low":1221,"close":1240,"volume":1419},{"date":"2026-05-06","open":1235,"high":1254,"low":1230,"close":1254,"volume":292},{"date":"2026-05-07","open":1220.2,"high":1250,"low":1183.6,"close":1238,"volume":1766},{"date":"2026-05-08","open":1212,"high":1243.8,"low":1212,"close":1243.8,"volume":1288},{"date":"2026-05-11","open":1250,"high":1255,"low":1235,"close":1245,"volume":1341},{"date":"2026-05-12","open":1245,"high":1255,"low":1230.2,"close":1245,"volume":431},{"date":"2026-05-13","open":1230,"high":1245,"low":1230,"close":1245,"volume":303},{"date":"2026-05-14","open":1245,"high":1245,"low":1225,"close":1226,"volume":990},{"date":"2026-05-15","open":1222.1,"high":1230,"low":1222.1,"close":1230,"volume":237},{"date":"2026-05-18","open":1204,"high":1240,"low":1204,"close":1227.5,"volume":709},{"date":"2026-05-19","open":1166.2,"high":1248,"low":1166.2,"close":1239.8,"volume":681},{"date":"2026-05-20","open":1239.8,"high":1270,"low":1218.2,"close":1270,"volume":452},{"date":"2026-05-21","open":1233,"high":1243,"low":1212.1,"close":1238,"volume":776},{"date":"2026-05-22","open":1211,"high":1258,"low":1203,"close":1240,"volume":459},{"date":"2026-05-25","open":1272,"high":1272,"low":1235,"close":1258,"volume":1480},{"date":"2026-05-26","open":1227.2,"high":1250,"low":1227.2,"close":1243.5,"volume":603},{"date":"2026-05-27","open":1235,"high":1271,"low":1235,"close":1256,"volume":1124},{"date":"2026-06-01","open":1250,"high":1250,"low":1236.2,"close":1240,"volume":446},{"date":"2026-06-02","open":1238,"high":1250,"low":1237,"close":1241.2,"volume":375},{"date":"2026-06-03","open":1242,"high":1252,"low":1240,"close":1252,"volume":290},{"date":"2026-06-04","open":1244.2,"high":1250,"low":1231.1,"close":1245,"volume":367},{"date":"2026-06-05","open":1222,"high":1242,"low":1222,"close":1228,"volume":663},{"date":"2026-06-08","open":1230,"high":1250,"low":1222,"close":1249,"volume":991},{"date":"2026-06-09","open":1220.1,"high":1240,"low":1220,"close":1240,"volume":720},{"date":"2026-06-10","open":1210.1,"high":1250,"low":1210.1,"close":1250,"volume":1166},{"date":"2026-06-11","open":1245,"high":1265,"low":1228,"close":1249,"volume":920},{"date":"2026-06-12","open":1225,"high":1248,"low":1216.1,"close":1248,"volume":841},{"date":"2026-06-15","open":1248,"high":1248,"low":1225,"close":1230,"volume":920},{"date":"2026-06-16","open":1220,"high":1240,"low":1220,"close":1236,"volume":628},{"date":"2026-06-17","open":1221,"high":1240,"low":1221,"close":1223.3,"volume":755},{"date":"2026-06-18","open":1215,"high":1249,"low":1215,"close":1224,"volume":668},{"date":"2026-06-19","open":1215,"high":1234,"low":1200,"close":1234,"volume":241},{"date":"2026-06-22","open":1215,"high":1289,"low":1215,"close":1268,"volume":3774},{"date":"2026-06-23","open":1250.1,"high":1275,"low":1235,"close":1273.9,"volume":989},{"date":"2026-06-24","open":1265,"high":1265,"low":1211.1,"close":1231.1,"volume":393},{"date":"2026-06-25","open":1231.1,"high":1256.9,"low":1230,"close":1248,"volume":173},{"date":"2026-06-26","open":1219,"high":1267.8,"low":1219,"close":1253,"volume":736},{"date":"2026-06-29","open":1228,"high":1230.1,"low":1222.3,"close":1222.3,"volume":301},{"date":"2026-06-30","open":1220,"high":1248,"low":1205.1,"close":1245,"volume":578},{"date":"2026-07-01","open":1244,"high":1245,"low":1216,"close":1226,"volume":444},{"date":"2026-07-02","open":1239,"high":1250,"low":1215,"close":1240,"volume":454},{"date":"2026-07-03","open":1235,"high":1250,"low":1225.1,"close":1235,"volume":1211},{"date":"2026-07-06","open":1235,"high":1250,"low":1215,"close":1238,"volume":514},{"date":"2026-07-07","open":1238,"high":1240,"low":1206.5,"close":1240,"volume":322},{"date":"2026-07-08","open":1249.9,"high":1249.9,"low":1212.7,"close":1242,"volume":967},{"date":"2026-07-09","open":1230,"high":1256.5,"low":1210.1,"close":1235,"volume":369},{"date":"2026-07-10","open":1201,"high":1237,"low":1201,"close":1232.6,"volume":1798},{"date":"2026-07-13","open":1269,"high":1269,"low":1190,"close":1209,"volume":2535},{"date":"2026-07-14","open":1194.1,"high":1227,"low":1194.1,"close":1219,"volume":461},{"date":"2026-07-15","open":1185,"high":1239,"low":1184,"close":1219,"volume":1209},{"date":"2026-07-16","open":1193.2,"high":1230,"low":1193.2,"close":1230,"volume":246},{"date":"2026-07-17","open":1240,"high":1240,"low":1207,"close":1239.8,"volume":991},{"date":"2026-07-20","open":1216.2,"high":1248.9,"low":1216.2,"close":1248.9,"volume":694},{"date":"2026-07-21","open":1221,"high":1257.5,"low":1221,"close":1248,"volume":1124},{"date":"2026-07-22","open":1225,"high":1230,"low":1216,"close":1221,"volume":157},{"date":"2026-07-23","open":1220,"high":1237,"low":1204.1,"close":1215,"volume":1110},{"date":"2026-07-24","open":1215,"high":1244,"low":1215,"close":1244,"volume":354},{"date":"2026-07-27","open":1207.1,"high":1230,"low":1207.1,"close":1212.5,"volume":652},{"date":"2026-07-28","open":1212.5,"high":1220,"low":1197,"close":1220,"volume":140},{"date":"2026-07-29","open":1201,"high":1239,"low":1201,"close":1205,"volume":1042},{"date":"2026-07-30","open":1198.1,"high":1220,"low":1198.1,"close":1220,"volume":753},{"date":"2026-07-31","open":1200,"high":1229,"low":1190,"close":1229,"volume":431},{"date":"2026-08-03","open":1250,"high":1318,"low":1250,"close":1317,"volume":22297},{"date":"2026-08-04","open":1323.9,"high":1323.9,"low":1280,"close":1292,"volume":2014},{"date":"2026-08-05","open":1285,"high":1292,"low":1270,"close":1270,"volume":1365},{"date":"2026-08-06","open":1265,"high":1268,"low":1255,"close":1255,"volume":2572},{"date":"2026-08-07","open":1230,"high":1265,"low":1230,"close":1258,"volume":909},{"date":"2026-08-10","open":1260,"high":1265,"low":1250,"close":1259,"volume":1305},{"date":"2026-08-11","open":1229,"high":1275,"low":1229,"close":1275,"volume":445},{"date":"2026-08-12","open":1246.1,"high":1279,"low":1246.1,"close":1252.4,"volume":313},{"date":"2026-08-13","open":1252.4,"high":1265,"low":1240.2,"close":1260,"volume":928},{"date":"2026-08-14","open":1225.1,"high":1269.9,"low":1225.1,"close":1245,"volume":2468},{"date":"2026-08-17","open":1219,"high":1260,"low":1219,"close":1235,"volume":551},{"date":"2026-08-18","open":1208,"high":1245.7,"low":1208,"close":1234.9,"volume":519},{"date":"2026-08-19","open":1215.1,"high":1235,"low":1215.1,"close":1218.3,"volume":927},{"date":"2026-08-20","open":1218.3,"high":1240,"low":1204.5,"close":1237.9,"volume":520},{"date":"2026-08-21","open":1235,"high":1235,"low":1214.2,"close":1234,"volume":176},{"date":"2026-08-24","open":1211,"high":1215.1,"low":1211,"close":1215,"volume":265},{"date":"2026-08-25","open":1201.1,"high":1230,"low":1201,"close":1225,"volume":590},{"date":"2026-08-26","open":1195.3,"high":1225,"low":1195.3,"close":1224,"volume":474},{"date":"2026-08-27","open":1224,"high":1224,"low":1200,"close":1214,"volume":216},{"date":"2026-08-31","open":1191,"high":1214,"low":1191,"close":1200,"volume":390},{"date":"2026-09-01","open":1180,"high":1220,"low":1165,"close":1190,"volume":929},{"date":"2026-09-02","open":1200,"high":1219,"low":1161.1,"close":1210,"volume":753},{"date":"2026-09-03","open":1200.1,"high":1200.1,"low":1175,"close":1196,"volume":928},{"date":"2026-09-07","open":1197,"high":1265,"low":1162,"close":1225,"volume":6586},{"date":"2026-09-09","open":1190.1,"high":1200,"low":1175,"close":1199,"volume":2383},{"date":"2026-09-10","open":1175.1,"high":1184.9,"low":1175,"close":1184.9,"volume":205},{"date":"2026-09-11","open":1150.1,"high":1200,"low":1150.1,"close":1172.1,"volume":1184},{"date":"2026-09-14","open":1166.2,"high":1201,"low":1166.2,"close":1184,"volume":1757},{"date":"2026-09-15","open":1219.5,"high":1252,"low":1193,"close":1200,"volume":3766},{"date":"2026-09-16","open":1200,"high":1229.7,"low":1182,"close":1195,"volume":1554},{"date":"2026-09-17","open":1228,"high":1228,"low":1200,"close":1212,"volume":1226},{"date":"2026-09-18","open":1195,"high":1220,"low":1185.1,"close":1209.9,"volume":1215},{"date":"2026-09-22","open":1244,"high":1244,"low":1204.1,"close":1212,"volume":435},{"date":"2026-09-23","open":1185,"high":1219.9,"low":1185,"close":1200,"volume":212},{"date":"2026-09-24","open":1200,"high":1219,"low":1185.1,"close":1210,"volume":741},{"date":"2026-09-28","open":1175,"high":1210,"low":1175,"close":1199.9,"volume":559},{"date":"2026-09-29","open":1177,"high":1199,"low":1142,"close":1190,"volume":1753},{"date":"2026-09-30","open":1163.1,"high":1200,"low":1163,"close":1200,"volume":470},{"date":"2026-10-01","open":1171.6,"high":1194,"low":1171.6,"close":1194,"volume":223},{"date":"2026-10-02","open":1167,"high":1195,"low":1167,"close":1189.9,"volume":246},{"date":"2026-10-05","open":1158.3,"high":1180,"low":1158.3,"close":1180,"volume":270},{"date":"2026-10-06","open":1147,"high":1180,"low":1147,"close":1180,"volume":198},{"date":"2026-10-07","open":1160,"high":1193.8,"low":1126,"close":1187,"volume":740},{"date":"2026-10-08","open":1165,"high":1187,"low":1150,"close":1186,"volume":1371},{"date":"2026-10-09","open":1151,"high":1184,"low":1151,"close":1184,"volume":650},{"date":"2026-10-12","open":1148.9,"high":1185,"low":1148.9,"close":1185,"volume":1162},{"date":"2026-10-13","open":1155.1,"high":1187.9,"low":1155.1,"close":1187.9,"volume":205},{"date":"2026-10-14","open":1198,"high":1198,"low":1170,"close":1173.4,"volume":885},{"date":"2026-10-15","open":1151.2,"high":1175,"low":1151.1,"close":1175,"volume":104},{"date":"2026-10-16","open":1153,"high":1194.9,"low":1153,"close":1191,"volume":825}]}