{"symbol":"NMFBS","name":"National  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/NMFBS","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1257.99,"high":1272,"low":1256,"close":1263,"volume":2887},{"date":"2025-09-07","open":1265,"high":1267,"low":1253,"close":1263.27,"volume":1907},{"date":"2025-09-08","open":1260.1,"high":1283,"low":1256.2,"close":1267.85,"volume":2508},{"date":"2025-09-18","open":1243,"high":1293,"low":1243,"close":1293,"volume":1396},{"date":"2025-09-21","open":1267.2,"high":1309.9,"low":1241.9,"close":1303.77,"volume":21173},{"date":"2025-09-23","open":1300,"high":1315,"low":1290.5,"close":1294.5,"volume":2841},{"date":"2025-09-24","open":1296,"high":1305,"low":1270.1,"close":1270.1,"volume":8682},{"date":"2025-09-25","open":1265.2,"high":1289,"low":1245,"close":1260.2,"volume":6918},{"date":"2025-09-28","open":1265,"high":1280,"low":1260.1,"close":1268.3,"volume":2697},{"date":"2025-10-07","open":1268.3,"high":1293.6,"low":1228,"close":1230,"volume":6463},{"date":"2025-10-08","open":1253,"high":1253,"low":1211,"close":1221.3,"volume":5822},{"date":"2025-10-09","open":1245.7,"high":1269,"low":1225,"close":1240,"volume":4965},{"date":"2025-10-12","open":1217,"high":1230,"low":1205,"close":1206,"volume":8713},{"date":"2025-10-13","open":1200,"high":1220.9,"low":1187,"close":1216,"volume":1684},{"date":"2025-10-14","open":1216,"high":1218,"low":1211,"close":1216,"volume":1627},{"date":"2025-10-15","open":1216,"high":1217,"low":1202,"close":1216,"volume":1293},{"date":"2025-10-16","open":1218,"high":1220,"low":1201,"close":1218,"volume":2804},{"date":"2025-10-19","open":1218,"high":1223,"low":1198,"close":1223,"volume":686},{"date":"2025-10-26","open":1205,"high":1225,"low":1205,"close":1210,"volume":731},{"date":"2025-10-28","open":1220,"high":1230,"low":1213.1,"close":1230,"volume":869},{"date":"2025-10-29","open":1213,"high":1261.7,"low":1213,"close":1231,"volume":1961},{"date":"2025-10-30","open":1221.1,"high":1250,"low":1221.1,"close":1236.2,"volume":1312},{"date":"2025-11-02","open":1240.1,"high":1269.9,"low":1230,"close":1269.9,"volume":1706},{"date":"2025-11-03","open":1270,"high":1285,"low":1261,"close":1270,"volume":2466},{"date":"2025-11-04","open":1265,"high":1270,"low":1261.2,"close":1261.2,"volume":697},{"date":"2025-11-05","open":1261.3,"high":1262.7,"low":1251,"close":1262.7,"volume":2021},{"date":"2025-11-06","open":1270,"high":1270,"low":1253,"close":1260,"volume":2100},{"date":"2025-11-09","open":1260,"high":1270,"low":1258,"close":1258,"volume":1171},{"date":"2025-11-10","open":1279.9,"high":1283,"low":1237,"close":1261.7,"volume":21358},{"date":"2025-11-11","open":1265,"high":1265,"low":1240,"close":1251,"volume":813},{"date":"2025-11-12","open":1232,"high":1270,"low":1232,"close":1251,"volume":2580},{"date":"2025-11-13","open":1275,"high":1300,"low":1251,"close":1270,"volume":22470},{"date":"2025-11-16","open":1289,"high":1289,"low":1264,"close":1274,"volume":2676},{"date":"2025-11-17","open":1274,"high":1275,"low":1265,"close":1275,"volume":3322},{"date":"2025-11-18","open":1275,"high":1300,"low":1256,"close":1285,"volume":741},{"date":"2025-11-19","open":1260.1,"high":1310,"low":1260.1,"close":1289,"volume":11046},{"date":"2025-11-20","open":1265,"high":1290,"low":1264.2,"close":1290,"volume":3283},{"date":"2025-11-23","open":1297,"high":1330,"low":1297,"close":1310,"volume":10807},{"date":"2025-11-24","open":1331,"high":1347,"low":1310,"close":1347,"volume":14090},{"date":"2025-11-25","open":1368.9,"high":1370,"low":1330,"close":1344.8,"volume":8215},{"date":"2025-11-26","open":1331,"high":1370,"low":1331,"close":1347,"volume":11828},{"date":"2025-11-27","open":1347,"high":1351.9,"low":1340,"close":1351.9,"volume":4249},{"date":"2025-11-30","open":1335.1,"high":1345,"low":1310,"close":1310,"volume":6541},{"date":"2025-12-01","open":1319.5,"high":1331,"low":1300,"close":1328,"volume":2695},{"date":"2025-12-02","open":1320,"high":1330,"low":1300,"close":1300,"volume":4301},{"date":"2025-12-03","open":1274,"high":1324,"low":1274,"close":1290.2,"volume":1799},{"date":"2025-12-07","open":1290.2,"high":1290.2,"low":1269,"close":1279,"volume":1540},{"date":"2025-12-08","open":1304,"high":1304,"low":1279.1,"close":1285,"volume":1874},{"date":"2025-12-09","open":1280.2,"high":1336,"low":1280.2,"close":1295,"volume":983},{"date":"2025-12-10","open":1275,"high":1300,"low":1270,"close":1281,"volume":2874},{"date":"2025-12-11","open":1281,"high":1281,"low":1278,"close":1280,"volume":2671},{"date":"2025-12-14","open":1266,"high":1295,"low":1265,"close":1295,"volume":1589},{"date":"2025-12-15","open":1295,"high":1295,"low":1269.1,"close":1280,"volume":10297},{"date":"2025-12-16","open":1280,"high":1290,"low":1280,"close":1290,"volume":412},{"date":"2025-12-17","open":1315,"high":1319.9,"low":1304,"close":1318.8,"volume":5274},{"date":"2025-12-18","open":1320,"high":1329,"low":1295,"close":1300,"volume":7646},{"date":"2025-12-21","open":1300,"high":1315,"low":1276.1,"close":1288,"volume":7801},{"date":"2025-12-22","open":1290,"high":1290,"low":1267,"close":1275,"volume":2795},{"date":"2025-12-23","open":1275,"high":1295,"low":1275,"close":1291.5,"volume":229},{"date":"2025-12-24","open":1273,"high":1292,"low":1266,"close":1275,"volume":7531},{"date":"2025-12-28","open":1299,"high":1313,"low":1280,"close":1310,"volume":3014},{"date":"2025-12-29","open":1293.2,"high":1330,"low":1293.2,"close":1317,"volume":2392},{"date":"2025-12-31","open":1336,"high":1336.9,"low":1315.1,"close":1319.1,"volume":3398},{"date":"2026-01-01","open":1305.9,"high":1318.9,"low":1296.2,"close":1310,"volume":4193},{"date":"2026-01-04","open":1310,"high":1317,"low":1304,"close":1310,"volume":3290},{"date":"2026-01-05","open":1329,"high":1329,"low":1299,"close":1305,"volume":31925},{"date":"2026-01-06","open":1164,"high":1173,"low":1150.1,"close":1150.1,"volume":6053},{"date":"2026-01-07","open":1154,"high":1158,"low":1143.2,"close":1147.8,"volume":5298},{"date":"2026-01-08","open":1150,"high":1150,"low":1111,"close":1136.9,"volume":9377},{"date":"2026-01-12","open":1125,"high":1140,"low":1125,"close":1137,"volume":3780},{"date":"2026-01-13","open":1137,"high":1137,"low":1094,"close":1115,"volume":8859},{"date":"2026-01-14","open":1129,"high":1129,"low":1096.1,"close":1096.2,"volume":5930},{"date":"2026-01-18","open":1118.1,"high":1118.1,"low":1086,"close":1092,"volume":11469},{"date":"2026-01-20","open":1113.8,"high":1136,"low":1113.8,"close":1130.8,"volume":5115},{"date":"2026-01-21","open":1147.9,"high":1147.9,"low":1125.2,"close":1131,"volume":2451},{"date":"2026-01-22","open":1143.5,"high":1143.5,"low":1115,"close":1130,"volume":4149},{"date":"2026-01-25","open":1130,"high":1145,"low":1120,"close":1135,"volume":6548},{"date":"2026-01-26","open":1148,"high":1150,"low":1135.2,"close":1136.1,"volume":6885},{"date":"2026-01-27","open":1125,"high":1143,"low":1113.5,"close":1117.2,"volume":5180},{"date":"2026-01-28","open":1117.2,"high":1131.8,"low":1117.2,"close":1126,"volume":1093},{"date":"2026-01-29","open":1120,"high":1121,"low":1103.2,"close":1105.1,"volume":3430},{"date":"2026-02-01","open":1106,"high":1111,"low":1096,"close":1105.2,"volume":7226},{"date":"2026-02-02","open":1108,"high":1116,"low":1105,"close":1107,"volume":4088},{"date":"2026-02-03","open":1125,"high":1125,"low":1106.8,"close":1106.8,"volume":6700},{"date":"2026-02-04","open":1106,"high":1107.1,"low":1106,"close":1106.3,"volume":1183},{"date":"2026-02-05","open":1110,"high":1125,"low":1106,"close":1106.6,"volume":4453},{"date":"2026-02-08","open":1110.5,"high":1124.9,"low":1110,"close":1111,"volume":1375},{"date":"2026-02-09","open":1116,"high":1124.9,"low":1111,"close":1111,"volume":2691},{"date":"2026-02-10","open":1090,"high":1114,"low":1090,"close":1110,"volume":2121},{"date":"2026-02-11","open":1115.9,"high":1126.8,"low":1108,"close":1120,"volume":3140},{"date":"2026-02-12","open":1121,"high":1134.5,"low":1114,"close":1114,"volume":3495},{"date":"2026-02-16","open":1110,"high":1130,"low":1110,"close":1125,"volume":4565},{"date":"2026-02-17","open":1112.5,"high":1128,"low":1112.5,"close":1119,"volume":3853},{"date":"2026-02-22","open":1100,"high":1125,"low":1100,"close":1123,"volume":2286},{"date":"2026-02-23","open":1116.2,"high":1126,"low":1116.2,"close":1122.2,"volume":1639},{"date":"2026-02-24","open":1108.8,"high":1135,"low":1108.8,"close":1130,"volume":760},{"date":"2026-02-25","open":1130,"high":1130,"low":1120.5,"close":1125,"volume":1631},{"date":"2026-02-26","open":1120.4,"high":1130,"low":1120.3,"close":1122.7,"volume":1105},{"date":"2026-03-01","open":1122.69,"high":1130,"low":1115,"close":1130,"volume":1537},{"date":"2026-03-03","open":1128,"high":1145,"low":1126,"close":1145,"volume":2310},{"date":"2026-03-09","open":1167.9,"high":1167.9,"low":1167.9,"close":1167.9,"volume":10},{"date":"2026-03-10","open":1191.2,"high":1214.9,"low":1180,"close":1187,"volume":14402},{"date":"2026-03-11","open":1190,"high":1200,"low":1181,"close":1183,"volume":8599},{"date":"2026-03-12","open":1180,"high":1198,"low":1178,"close":1183,"volume":1348},{"date":"2026-03-15","open":1185,"high":1190,"low":1183,"close":1185,"volume":3073},{"date":"2026-03-16","open":1177.5,"high":1185,"low":1177,"close":1180,"volume":4709},{"date":"2026-03-17","open":1181,"high":1192,"low":1175.1,"close":1185,"volume":3444},{"date":"2026-03-19","open":1190,"high":1197,"low":1169.1,"close":1190,"volume":6481},{"date":"2026-03-22","open":1167,"high":1230,"low":1167,"close":1215,"volume":22022},{"date":"2026-03-23","open":1208.5,"high":1230,"low":1208.5,"close":1221,"volume":6974},{"date":"2026-03-24","open":1206.1,"high":1242,"low":1202,"close":1207,"volume":6859},{"date":"2026-03-25","open":1200,"high":1208.8,"low":1195,"close":1199,"volume":5247},{"date":"2026-03-26","open":1185.1,"high":1220,"low":1185.1,"close":1205,"volume":4013},{"date":"2026-03-29","open":1205,"high":1206,"low":1190,"close":1190,"volume":13587},{"date":"2026-03-30","open":1182,"high":1188,"low":1172,"close":1180,"volume":10403},{"date":"2026-03-31","open":1203,"high":1225,"low":1160,"close":1182.9,"volume":9702},{"date":"2026-04-01","open":1182.9,"high":1182.9,"low":1163,"close":1165,"volume":8038},{"date":"2026-04-02","open":1162.19,"high":1183,"low":1137,"close":1160,"volume":3072},{"date":"2026-04-05","open":1137,"high":1142,"low":1114,"close":1114,"volume":8272},{"date":"2026-04-06","open":1115.2,"high":1155,"low":1114,"close":1135,"volume":11682},{"date":"2026-04-07","open":1140,"high":1150,"low":1122.1,"close":1137,"volume":4308},{"date":"2026-04-08","open":1126,"high":1155,"low":1126,"close":1150,"volume":7382},{"date":"2026-04-09","open":1130,"high":1164,"low":1130,"close":1150.3,"volume":5947},{"date":"2026-04-10","open":1151,"high":1164,"low":1147,"close":1150,"volume":6038},{"date":"2026-04-13","open":1150,"high":1168.7,"low":1146,"close":1146,"volume":3037},{"date":"2026-04-15","open":1168,"high":1170,"low":1132,"close":1145,"volume":5978},{"date":"2026-04-16","open":1145,"high":1154,"low":1131,"close":1147,"volume":4689},{"date":"2026-04-17","open":1131.1,"high":1153.7,"low":1131.1,"close":1153.7,"volume":2154},{"date":"2026-04-20","open":1153.7,"high":1153.7,"low":1122.3,"close":1125,"volume":2408},{"date":"2026-04-21","open":1116.1,"high":1125,"low":1105,"close":1120,"volume":7980},{"date":"2026-04-22","open":1120,"high":1120,"low":1100,"close":1100,"volume":9295},{"date":"2026-04-23","open":1100,"high":1120,"low":1096.5,"close":1100.2,"volume":6528},{"date":"2026-04-24","open":1100.2,"high":1108,"low":1090,"close":1098.2,"volume":7214},{"date":"2026-04-27","open":1098.2,"high":1117,"low":1090.2,"close":1105,"volume":4853},{"date":"2026-04-28","open":1105,"high":1130,"low":1105,"close":1109.9,"volume":1577},{"date":"2026-04-29","open":1109.9,"high":1110,"low":1097,"close":1110,"volume":4752},{"date":"2026-04-30","open":1095,"high":1111,"low":1090,"close":1097.1,"volume":2094},{"date":"2026-05-04","open":1051.9,"high":1110,"low":1051.9,"close":1107,"volume":532},{"date":"2026-05-05","open":1090.1,"high":1095,"low":1089,"close":1092,"volume":4065},{"date":"2026-05-06","open":1090,"high":1117.6,"low":1088,"close":1092,"volume":2973},{"date":"2026-05-07","open":1092,"high":1104,"low":1085,"close":1090,"volume":4323},{"date":"2026-05-08","open":1119,"high":1119,"low":1083,"close":1106.9,"volume":2613},{"date":"2026-05-11","open":1120,"high":1130,"low":1095,"close":1120,"volume":18801},{"date":"2026-05-12","open":1120,"high":1122,"low":1106,"close":1115,"volume":10667},{"date":"2026-05-13","open":1115,"high":1122,"low":1106,"close":1115,"volume":3622},{"date":"2026-05-14","open":1125,"high":1126,"low":1110,"close":1120,"volume":2096},{"date":"2026-05-15","open":1120,"high":1124.9,"low":1113.2,"close":1120,"volume":1435},{"date":"2026-05-18","open":1120,"high":1130,"low":1118,"close":1130,"volume":1931},{"date":"2026-05-19","open":1118,"high":1147,"low":1118,"close":1146,"volume":3964},{"date":"2026-05-20","open":1131,"high":1148.9,"low":1131,"close":1140.2,"volume":2520},{"date":"2026-05-21","open":1141,"high":1144,"low":1132.3,"close":1144,"volume":2391},{"date":"2026-05-22","open":1131.1,"high":1146,"low":1124,"close":1140,"volume":5602},{"date":"2026-05-25","open":1117,"high":1155,"low":1117,"close":1150,"volume":8343},{"date":"2026-05-26","open":1150,"high":1150,"low":1139.8,"close":1140.2,"volume":7426},{"date":"2026-05-27","open":1155,"high":1155,"low":1137.1,"close":1140,"volume":3403},{"date":"2026-06-01","open":1149,"high":1149,"low":1130,"close":1136,"volume":3711},{"date":"2026-06-02","open":1133,"high":1141,"low":1122.3,"close":1141,"volume":9325},{"date":"2026-06-03","open":1162.9,"high":1162.9,"low":1132.2,"close":1145,"volume":2340},{"date":"2026-06-04","open":1134.1,"high":1147,"low":1134.1,"close":1140,"volume":1060},{"date":"2026-06-05","open":1140,"high":1146,"low":1136,"close":1146,"volume":6038},{"date":"2026-06-08","open":1146,"high":1146,"low":1132.6,"close":1136,"volume":3963},{"date":"2026-06-09","open":1140,"high":1140,"low":1130,"close":1130.2,"volume":9187},{"date":"2026-06-10","open":1125.2,"high":1141,"low":1125.2,"close":1140,"volume":4059},{"date":"2026-06-11","open":1140,"high":1140,"low":1126.3,"close":1138,"volume":1369},{"date":"2026-06-12","open":1135,"high":1138.8,"low":1127,"close":1135,"volume":2796},{"date":"2026-06-15","open":1135,"high":1135,"low":1122.1,"close":1134.3,"volume":2771},{"date":"2026-06-16","open":1137,"high":1140,"low":1127,"close":1133,"volume":5709},{"date":"2026-06-17","open":1125.3,"high":1139.5,"low":1121,"close":1130,"volume":1586},{"date":"2026-06-18","open":1130,"high":1135,"low":1105,"close":1124,"volume":3395},{"date":"2026-06-19","open":1110.3,"high":1125,"low":1110.3,"close":1120.1,"volume":9102},{"date":"2026-06-22","open":1117,"high":1139.5,"low":1115,"close":1128,"volume":4591},{"date":"2026-06-23","open":1148.5,"high":1148.5,"low":1121,"close":1126,"volume":5458},{"date":"2026-06-24","open":1130,"high":1130,"low":1100,"close":1106.2,"volume":6881},{"date":"2026-06-25","open":1135,"high":1135,"low":1106.1,"close":1115,"volume":2230},{"date":"2026-06-26","open":1115,"high":1125,"low":1106,"close":1115,"volume":3526},{"date":"2026-06-29","open":1098.1,"high":1115,"low":1098,"close":1115,"volume":1809},{"date":"2026-06-30","open":1101.2,"high":1115,"low":1101,"close":1114,"volume":2620},{"date":"2026-07-01","open":1111,"high":1125,"low":1111,"close":1120.1,"volume":785},{"date":"2026-07-02","open":1112,"high":1120,"low":1112,"close":1116,"volume":2569},{"date":"2026-07-03","open":1116,"high":1125,"low":1115,"close":1116,"volume":4895},{"date":"2026-07-06","open":1106,"high":1120,"low":1105.3,"close":1119,"volume":1503},{"date":"2026-07-07","open":1119,"high":1119,"low":1108.1,"close":1114,"volume":2844},{"date":"2026-07-08","open":1129.5,"high":1129.5,"low":1107.5,"close":1110.1,"volume":3268},{"date":"2026-07-09","open":1108,"high":1110.5,"low":1102,"close":1104.2,"volume":6014},{"date":"2026-07-10","open":1104.2,"high":1111,"low":1104.2,"close":1106.1,"volume":4215},{"date":"2026-07-13","open":1110,"high":1110,"low":1102.6,"close":1104.1,"volume":966},{"date":"2026-07-14","open":1100,"high":1109.9,"low":1086.5,"close":1107,"volume":6851},{"date":"2026-07-15","open":1145,"high":1153,"low":1101.1,"close":1107,"volume":1724},{"date":"2026-07-16","open":1109,"high":1110,"low":1101,"close":1102,"volume":1333},{"date":"2026-07-17","open":1105.1,"high":1129.7,"low":1102,"close":1128,"volume":3343},{"date":"2026-07-20","open":1140,"high":1140,"low":1130,"close":1139,"volume":4192},{"date":"2026-07-21","open":1140,"high":1140,"low":1124,"close":1130,"volume":1814},{"date":"2026-07-22","open":1130,"high":1130.1,"low":1121.3,"close":1130,"volume":2452},{"date":"2026-07-23","open":1125,"high":1140,"low":1125,"close":1130,"volume":7064},{"date":"2026-07-24","open":1117.5,"high":1145,"low":1117.5,"close":1131,"volume":1642},{"date":"2026-07-27","open":1131,"high":1150,"low":1121.8,"close":1126,"volume":4027},{"date":"2026-07-28","open":1130,"high":1130,"low":1120,"close":1125,"volume":1845},{"date":"2026-07-29","open":1120,"high":1130,"low":1117.1,"close":1120,"volume":2307},{"date":"2026-07-30","open":1115,"high":1120,"low":1115,"close":1116,"volume":1277},{"date":"2026-07-31","open":1116,"high":1125,"low":1111.1,"close":1120,"volume":2463},{"date":"2026-08-03","open":1120,"high":1120,"low":1113,"close":1113.4,"volume":4457},{"date":"2026-08-04","open":1113.4,"high":1119.9,"low":1110,"close":1110,"volume":1425},{"date":"2026-08-05","open":1110,"high":1110,"low":1102.1,"close":1107.8,"volume":1913},{"date":"2026-08-06","open":1105.1,"high":1115,"low":1104.5,"close":1105,"volume":3282},{"date":"2026-08-07","open":1106,"high":1111,"low":1101.3,"close":1101.4,"volume":7110},{"date":"2026-08-10","open":1098,"high":1104.5,"low":1091.3,"close":1104,"volume":1058},{"date":"2026-08-11","open":1127.9,"high":1127.9,"low":1100,"close":1104,"volume":1893},{"date":"2026-08-12","open":1101,"high":1125,"low":1101,"close":1115,"volume":3265},{"date":"2026-08-13","open":1106,"high":1122,"low":1106,"close":1108.8,"volume":2053},{"date":"2026-08-14","open":1125,"high":1136,"low":1116.2,"close":1135,"volume":6426},{"date":"2026-08-17","open":1135,"high":1140,"low":1128.1,"close":1128.5,"volume":3849},{"date":"2026-08-18","open":1128.5,"high":1128.5,"low":1117,"close":1128.5,"volume":2833},{"date":"2026-08-19","open":1120,"high":1125,"low":1116.2,"close":1120,"volume":688},{"date":"2026-08-20","open":1120,"high":1132,"low":1105,"close":1118,"volume":5949},{"date":"2026-08-21","open":1125,"high":1129,"low":1117,"close":1117,"volume":5971},{"date":"2026-08-24","open":1110.1,"high":1117,"low":1102.6,"close":1116,"volume":3471},{"date":"2026-08-25","open":1116,"high":1116,"low":1106,"close":1110,"volume":1542},{"date":"2026-08-26","open":1110,"high":1110,"low":1101.3,"close":1110,"volume":2423},{"date":"2026-08-27","open":1082,"high":1117.5,"low":1082,"close":1105.2,"volume":978},{"date":"2026-08-31","open":1105.2,"high":1110,"low":1091.5,"close":1108,"volume":1645},{"date":"2026-09-01","open":1108,"high":1108,"low":1095.1,"close":1100,"volume":3379},{"date":"2026-09-02","open":1100,"high":1110,"low":1097.6,"close":1097.6,"volume":2582},{"date":"2026-09-03","open":1097.6,"high":1115,"low":1097.6,"close":1112,"volume":1694},{"date":"2026-09-07","open":1120,"high":1138.9,"low":1120,"close":1135,"volume":2127},{"date":"2026-09-09","open":1137,"high":1137,"low":1121,"close":1130,"volume":3794},{"date":"2026-09-10","open":1120,"high":1135,"low":1115.1,"close":1130.7,"volume":1508},{"date":"2026-09-11","open":1125,"high":1137,"low":1121,"close":1125,"volume":2813},{"date":"2026-09-14","open":1125,"high":1136,"low":1120,"close":1120,"volume":2227},{"date":"2026-09-15","open":1175,"high":1175,"low":1140,"close":1150.9,"volume":15401},{"date":"2026-09-16","open":1151.4,"high":1161,"low":1142.1,"close":1148,"volume":13433},{"date":"2026-09-17","open":1150,"high":1179.5,"low":1145.3,"close":1179,"volume":12850},{"date":"2026-09-18","open":1180,"high":1190,"low":1163,"close":1190,"volume":4567},{"date":"2026-09-22","open":1195,"high":1220,"low":1186.5,"close":1190,"volume":4635},{"date":"2026-09-23","open":1206,"high":1220,"low":1180.1,"close":1181,"volume":21461},{"date":"2026-09-24","open":1172.1,"high":1209,"low":1172.1,"close":1200,"volume":9522},{"date":"2026-09-28","open":1220,"high":1235,"low":1190.1,"close":1208,"volume":4774},{"date":"2026-09-29","open":1200,"high":1200,"low":1190.1,"close":1196,"volume":2509},{"date":"2026-09-30","open":1195,"high":1195,"low":1180.2,"close":1181.2,"volume":4737},{"date":"2026-10-01","open":1182,"high":1199,"low":1182,"close":1195,"volume":4491},{"date":"2026-10-02","open":1198.9,"high":1200,"low":1183,"close":1186,"volume":8183},{"date":"2026-10-05","open":1186,"high":1186.9,"low":1165,"close":1178,"volume":8457},{"date":"2026-10-06","open":1168,"high":1188,"low":1165,"close":1179,"volume":2559},{"date":"2026-10-07","open":1180,"high":1180,"low":1168,"close":1168.2,"volume":1760},{"date":"2026-10-08","open":1166,"high":1188,"low":1166,"close":1181.9,"volume":3667},{"date":"2026-10-09","open":1175,"high":1196,"low":1175,"close":1179,"volume":2417},{"date":"2026-10-12","open":1175,"high":1190,"low":1175,"close":1180.2,"volume":2203},{"date":"2026-10-13","open":1181.1,"high":1186,"low":1181.1,"close":1183,"volume":2034},{"date":"2026-10-14","open":1183,"high":1202,"low":1181,"close":1202,"volume":2796},{"date":"2026-10-15","open":1192.2,"high":1203,"low":1192.2,"close":1195.2,"volume":9115},{"date":"2026-10-16","open":1196,"high":1200,"low":1194.6,"close":1199.9,"volume":2612}]}