{"symbol":"NMIC","name":"Nepal Micro Insurance Company 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/NMIC","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1286.1,"high":1300,"low":1277,"close":1286.27,"volume":8463},{"date":"2025-09-07","open":1285,"high":1285,"low":1250,"close":1255.73,"volume":8870},{"date":"2025-09-08","open":1235,"high":1240,"low":1190,"close":1199.97,"volume":29023},{"date":"2025-09-18","open":1180.1,"high":1180.1,"low":1080,"close":1080,"volume":2716},{"date":"2025-09-21","open":1058.4,"high":1140,"low":1036,"close":1131,"volume":16809},{"date":"2025-09-23","open":1131,"high":1191.3,"low":1109,"close":1191.3,"volume":10937},{"date":"2025-09-24","open":1199,"high":1199,"low":1150,"close":1159,"volume":7365},{"date":"2025-09-25","open":1141.1,"high":1155,"low":1141.1,"close":1146,"volume":6054},{"date":"2025-09-28","open":1165,"high":1168,"low":1130.1,"close":1145,"volume":3322},{"date":"2025-10-07","open":1145,"high":1188,"low":1125,"close":1130,"volume":10754},{"date":"2025-10-08","open":1108,"high":1130,"low":1080,"close":1100,"volume":7672},{"date":"2025-10-09","open":1122,"high":1165,"low":1113.4,"close":1115,"volume":10618},{"date":"2025-10-12","open":1130,"high":1182,"low":1080.1,"close":1182,"volume":75415},{"date":"2025-10-13","open":1200,"high":1300.2,"low":1158.1,"close":1300.2,"volume":41237},{"date":"2025-10-14","open":1300.5,"high":1377,"low":1300.5,"close":1354,"volume":34826},{"date":"2025-10-15","open":1353,"high":1379,"low":1301,"close":1355,"volume":32940},{"date":"2025-10-16","open":1327.9,"high":1375.9,"low":1250,"close":1375.9,"volume":21789},{"date":"2025-10-19","open":1403.4,"high":1403.4,"low":1310,"close":1325,"volume":13678},{"date":"2025-10-26","open":1298.5,"high":1347,"low":1254.4,"close":1316,"volume":6094},{"date":"2025-10-28","open":1340,"high":1386.9,"low":1291,"close":1373,"volume":18567},{"date":"2025-10-29","open":1380,"high":1416.7,"low":1340,"close":1348,"volume":13066},{"date":"2025-10-30","open":1370,"high":1458,"low":1326.5,"close":1458,"volume":24969},{"date":"2025-11-02","open":1428.9,"high":1438,"low":1373,"close":1405,"volume":57947},{"date":"2025-11-03","open":1405,"high":1418.9,"low":1345,"close":1364,"volume":16840},{"date":"2025-11-04","open":1390,"high":1476,"low":1327.1,"close":1335,"volume":11461},{"date":"2025-11-05","open":1360,"high":1361.7,"low":1335.1,"close":1355,"volume":4865},{"date":"2025-11-06","open":1335,"high":1369.7,"low":1325,"close":1337,"volume":5358},{"date":"2025-11-09","open":1313,"high":1356.6,"low":1275,"close":1356.6,"volume":13620},{"date":"2025-11-10","open":1329.5,"high":1347,"low":1285.1,"close":1296.5,"volume":6585},{"date":"2025-11-11","open":1270.6,"high":1321,"low":1270.6,"close":1280,"volume":2257},{"date":"2025-11-12","open":1270,"high":1328,"low":1244.7,"close":1328,"volume":6900},{"date":"2025-11-13","open":1354,"high":1354,"low":1260,"close":1264,"volume":6216},{"date":"2025-11-16","open":1289,"high":1367,"low":1240.1,"close":1340,"volume":6039},{"date":"2025-11-17","open":1315,"high":1315,"low":1265,"close":1297,"volume":4899},{"date":"2025-11-18","open":1280,"high":1300,"low":1280,"close":1299,"volume":6023},{"date":"2025-11-19","open":1280.1,"high":1295,"low":1260.1,"close":1260.1,"volume":5276},{"date":"2025-11-20","open":1285,"high":1325,"low":1241,"close":1280,"volume":10869},{"date":"2025-11-23","open":1300,"high":1377,"low":1260,"close":1332,"volume":11517},{"date":"2025-11-24","open":1333,"high":1339.9,"low":1306,"close":1327.9,"volume":10193},{"date":"2025-11-25","open":1320,"high":1380,"low":1302,"close":1325,"volume":8068},{"date":"2025-11-26","open":1306.1,"high":1320,"low":1300,"close":1314,"volume":7586},{"date":"2025-11-27","open":1301,"high":1317,"low":1292,"close":1296.3,"volume":4742},{"date":"2025-11-30","open":1320,"high":1375,"low":1287.3,"close":1300,"volume":6201},{"date":"2025-12-01","open":1299,"high":1324,"low":1282.1,"close":1282.1,"volume":2619},{"date":"2025-12-02","open":1307.7,"high":1333.8,"low":1281.1,"close":1289,"volume":2699},{"date":"2025-12-03","open":1285,"high":1313,"low":1284,"close":1296,"volume":15683},{"date":"2025-12-07","open":1297,"high":1304,"low":1268,"close":1275,"volume":10850},{"date":"2025-12-08","open":1300,"high":1352.5,"low":1251.2,"close":1326,"volume":15549},{"date":"2025-12-09","open":1352.5,"high":1352.5,"low":1280,"close":1315.5,"volume":11049},{"date":"2025-12-10","open":1290.2,"high":1315,"low":1280.1,"close":1285,"volume":4333},{"date":"2025-12-11","open":1290,"high":1350,"low":1262,"close":1288,"volume":7639},{"date":"2025-12-14","open":1270,"high":1280,"low":1256.1,"close":1257,"volume":7230},{"date":"2025-12-15","open":1255,"high":1306,"low":1241.1,"close":1267,"volume":4477},{"date":"2025-12-16","open":1245,"high":1280,"low":1245,"close":1257,"volume":5899},{"date":"2025-12-17","open":1250,"high":1269,"low":1244,"close":1249.9,"volume":9100},{"date":"2025-12-18","open":1249.7,"high":1256,"low":1230,"close":1230,"volume":6380},{"date":"2025-12-21","open":1230,"high":1230,"low":1195,"close":1196,"volume":13602},{"date":"2025-12-22","open":1185,"high":1196,"low":1182.1,"close":1183,"volume":4827},{"date":"2025-12-23","open":1165.1,"high":1219.9,"low":1165.1,"close":1200,"volume":5703},{"date":"2025-12-24","open":1200,"high":1223,"low":1180,"close":1191,"volume":3853},{"date":"2025-12-28","open":1191,"high":1213,"low":1191,"close":1207.9,"volume":4582},{"date":"2025-12-29","open":1200,"high":1224,"low":1190.2,"close":1195,"volume":5274},{"date":"2025-12-31","open":1171.1,"high":1215,"low":1171.1,"close":1196,"volume":5476},{"date":"2026-01-01","open":1182,"high":1225,"low":1182,"close":1206.9,"volume":7154},{"date":"2026-01-04","open":1210,"high":1232,"low":1190,"close":1232,"volume":9335},{"date":"2026-01-05","open":1230,"high":1294,"low":1229,"close":1280,"volume":25980},{"date":"2026-01-06","open":1298,"high":1305,"low":1250,"close":1250,"volume":13257},{"date":"2026-01-07","open":1273,"high":1273,"low":1225.1,"close":1233,"volume":12144},{"date":"2026-01-08","open":1233,"high":1255,"low":1211,"close":1225,"volume":8210},{"date":"2026-01-12","open":1220,"high":1253,"low":1215.5,"close":1242,"volume":9314},{"date":"2026-01-13","open":1245,"high":1265,"low":1222,"close":1240,"volume":8680},{"date":"2026-01-14","open":1230,"high":1264,"low":1220,"close":1220,"volume":17724},{"date":"2026-01-18","open":1230,"high":1264,"low":1230,"close":1236.1,"volume":14189},{"date":"2026-01-20","open":1260,"high":1285.2,"low":1250,"close":1253,"volume":18875},{"date":"2026-01-21","open":1250.1,"high":1290,"low":1250,"close":1266.2,"volume":19875},{"date":"2026-01-22","open":1270,"high":1317,"low":1262.2,"close":1316,"volume":41471},{"date":"2026-01-25","open":1340,"high":1447.6,"low":1340,"close":1447.6,"volume":61004},{"date":"2026-01-26","open":1447.6,"high":1516,"low":1441,"close":1460,"volume":70981},{"date":"2026-01-27","open":1455,"high":1512,"low":1364.3,"close":1395,"volume":52850},{"date":"2026-01-28","open":1395,"high":1410,"low":1350,"close":1375,"volume":22320},{"date":"2026-01-29","open":1395,"high":1395,"low":1321,"close":1322.1,"volume":30203},{"date":"2026-02-01","open":1323,"high":1344,"low":1285,"close":1289,"volume":26758},{"date":"2026-02-02","open":1291,"high":1360,"low":1283,"close":1334,"volume":22409},{"date":"2026-02-03","open":1314,"high":1368,"low":1314,"close":1335,"volume":34465},{"date":"2026-02-04","open":1336,"high":1375,"low":1336,"close":1357,"volume":20421},{"date":"2026-02-05","open":1365,"high":1468,"low":1347,"close":1456,"volume":72170},{"date":"2026-02-08","open":1450,"high":1525,"low":1432,"close":1445,"volume":151242},{"date":"2026-02-09","open":1431.1,"high":1435,"low":1375.1,"close":1380,"volume":25140},{"date":"2026-02-10","open":1381,"high":1390.1,"low":1350,"close":1350.1,"volume":12994},{"date":"2026-02-11","open":1368,"high":1377.1,"low":1330,"close":1335,"volume":10992},{"date":"2026-02-12","open":1350,"high":1350,"low":1301,"close":1315,"volume":17119},{"date":"2026-02-16","open":1305,"high":1340,"low":1305,"close":1314,"volume":12653},{"date":"2026-02-17","open":1310,"high":1341.3,"low":1300.1,"close":1310,"volume":15164},{"date":"2026-02-22","open":1310,"high":1310,"low":1270.1,"close":1287,"volume":10342},{"date":"2026-02-23","open":1289,"high":1299.9,"low":1254.5,"close":1260.1,"volume":9986},{"date":"2026-02-24","open":1260,"high":1299,"low":1257.3,"close":1297.9,"volume":7191},{"date":"2026-02-25","open":1305,"high":1309.9,"low":1282,"close":1297,"volume":8266},{"date":"2026-02-26","open":1296,"high":1304,"low":1267.2,"close":1288,"volume":7855},{"date":"2026-03-01","open":1270.1,"high":1300,"low":1250,"close":1295,"volume":6222},{"date":"2026-03-03","open":1295,"high":1346.4,"low":1286.1,"close":1325,"volume":13597},{"date":"2026-03-09","open":1351.5,"high":1380,"low":1351.5,"close":1380,"volume":84},{"date":"2026-03-10","open":1407.6,"high":1464,"low":1362,"close":1387,"volume":26321},{"date":"2026-03-11","open":1387,"high":1410,"low":1340.1,"close":1367,"volume":12117},{"date":"2026-03-12","open":1341.2,"high":1380,"low":1341.2,"close":1365,"volume":10281},{"date":"2026-03-15","open":1365,"high":1389,"low":1345,"close":1345,"volume":7536},{"date":"2026-03-16","open":1370,"high":1370,"low":1316,"close":1320,"volume":7142},{"date":"2026-03-17","open":1320,"high":1320,"low":1300,"close":1320,"volume":5025},{"date":"2026-03-19","open":1325,"high":1358,"low":1308,"close":1348,"volume":10795},{"date":"2026-03-22","open":1370,"high":1372,"low":1350.2,"close":1363.9,"volume":11611},{"date":"2026-03-23","open":1366,"high":1367,"low":1340,"close":1355,"volume":11467},{"date":"2026-03-24","open":1369,"high":1369,"low":1350,"close":1353,"volume":5991},{"date":"2026-03-25","open":1348.2,"high":1364,"low":1339,"close":1348,"volume":7275},{"date":"2026-03-26","open":1335,"high":1355,"low":1335,"close":1350,"volume":6643},{"date":"2026-03-29","open":1331,"high":1357,"low":1271,"close":1296.9,"volume":27028},{"date":"2026-03-30","open":1276.1,"high":1300,"low":1265,"close":1270,"volume":12217},{"date":"2026-03-31","open":1292,"high":1292,"low":1245,"close":1274,"volume":10493},{"date":"2026-04-01","open":1260,"high":1260,"low":1212,"close":1215,"volume":16745},{"date":"2026-04-02","open":1215,"high":1235,"low":1188,"close":1208,"volume":10975},{"date":"2026-04-05","open":1208,"high":1208,"low":1100,"close":1107,"volume":18078},{"date":"2026-04-06","open":1084.9,"high":1187,"low":1084.9,"close":1187,"volume":12641},{"date":"2026-04-07","open":1187,"high":1210,"low":1153.5,"close":1180,"volume":7662},{"date":"2026-04-08","open":1190,"high":1198.8,"low":1167,"close":1195,"volume":8072},{"date":"2026-04-09","open":1199,"high":1240.3,"low":1190,"close":1226,"volume":8144},{"date":"2026-04-10","open":1226,"high":1226,"low":1192,"close":1195,"volume":6238},{"date":"2026-04-13","open":1218,"high":1218.9,"low":1185,"close":1194.9,"volume":8924},{"date":"2026-04-15","open":1203,"high":1215,"low":1195.1,"close":1200,"volume":6398},{"date":"2026-04-16","open":1181,"high":1199.9,"low":1170,"close":1175,"volume":6211},{"date":"2026-04-17","open":1175.1,"high":1180,"low":1155,"close":1165.1,"volume":5640},{"date":"2026-04-20","open":1123,"high":1193.9,"low":1123,"close":1179,"volume":4125},{"date":"2026-04-21","open":1178.9,"high":1182,"low":1140,"close":1147.7,"volume":8087},{"date":"2026-04-22","open":1165,"high":1165,"low":1080,"close":1131.9,"volume":15081},{"date":"2026-04-23","open":1132,"high":1132,"low":1090,"close":1096,"volume":12457},{"date":"2026-04-24","open":1080,"high":1090,"low":1065,"close":1078,"volume":9058},{"date":"2026-04-27","open":1078,"high":1110,"low":1078,"close":1098.9,"volume":4000},{"date":"2026-04-28","open":1120,"high":1120,"low":1067,"close":1084,"volume":6422},{"date":"2026-04-29","open":1084,"high":1061,"low":1020,"close":1026,"volume":16055},{"date":"2026-04-30","open":1026,"high":1026,"low":998.2,"close":1010,"volume":11171},{"date":"2026-05-04","open":1038,"high":1038,"low":975,"close":995,"volume":10606},{"date":"2026-05-05","open":970,"high":1010,"low":970,"close":994.9,"volume":6280},{"date":"2026-05-06","open":970,"high":1011,"low":970,"close":993.7,"volume":4993},{"date":"2026-05-07","open":999,"high":1000,"low":974.2,"close":991,"volume":2623},{"date":"2026-05-08","open":980,"high":1006,"low":980,"close":1006,"volume":5492},{"date":"2026-05-11","open":1015,"high":1060,"low":1012.1,"close":1060,"volume":6410},{"date":"2026-05-12","open":1075,"high":1080.9,"low":1019.5,"close":1028,"volume":4353},{"date":"2026-05-13","open":1015,"high":1017.8,"low":997.2,"close":1016,"volume":8192},{"date":"2026-05-14","open":1000,"high":1015,"low":991,"close":1000,"volume":4615},{"date":"2026-05-15","open":1000,"high":1015,"low":1000,"close":1007.5,"volume":2801},{"date":"2026-05-18","open":1000,"high":1016,"low":1000,"close":1007,"volume":2190},{"date":"2026-05-19","open":1057.3,"high":1057.3,"low":1000.1,"close":1015,"volume":3516},{"date":"2026-05-20","open":965,"high":1050,"low":965,"close":1044,"volume":5105},{"date":"2026-05-21","open":1096.2,"high":1096.2,"low":1025,"close":1040,"volume":2166},{"date":"2026-05-22","open":1030,"high":1040,"low":1001.1,"close":1025,"volume":3986},{"date":"2026-05-25","open":1040,"high":1059.8,"low":1025,"close":1059,"volume":7700},{"date":"2026-05-26","open":1111.9,"high":1111.9,"low":1040,"close":1045,"volume":2240},{"date":"2026-05-27","open":1065,"high":1067,"low":1030.3,"close":1049.8,"volume":4242},{"date":"2026-06-01","open":1040,"high":1094,"low":1015,"close":1053.9,"volume":6354},{"date":"2026-06-02","open":1035.1,"high":1112.5,"low":1035.1,"close":1093,"volume":12005},{"date":"2026-06-03","open":1112,"high":1140,"low":1092.2,"close":1118,"volume":11050},{"date":"2026-06-04","open":1100,"high":1122,"low":1070,"close":1083,"volume":6745},{"date":"2026-06-05","open":1137.1,"high":1137.1,"low":1058,"close":1067.8,"volume":4641},{"date":"2026-06-08","open":1042.2,"high":1070,"low":1042.2,"close":1062.9,"volume":3732},{"date":"2026-06-09","open":1061,"high":1070,"low":1030,"close":1062.9,"volume":4575},{"date":"2026-06-10","open":1040,"high":1070,"low":1040,"close":1059.9,"volume":4684},{"date":"2026-06-11","open":1047,"high":1078.3,"low":1032.1,"close":1051,"volume":3812},{"date":"2026-06-12","open":1040,"high":1064,"low":1032.1,"close":1038,"volume":1765},{"date":"2026-06-15","open":1040,"high":1060,"low":1016.1,"close":1025,"volume":2542},{"date":"2026-06-16","open":1025,"high":1040,"low":1010,"close":1038,"volume":3198},{"date":"2026-06-17","open":1012,"high":1039,"low":1012,"close":1027,"volume":1790},{"date":"2026-06-18","open":1013.1,"high":1047.9,"low":1000,"close":1015,"volume":4712},{"date":"2026-06-19","open":1020,"high":1021,"low":1002.2,"close":1017,"volume":1575},{"date":"2026-06-22","open":1017,"high":1020.1,"low":1005,"close":1005,"volume":2519},{"date":"2026-06-23","open":1004.9,"high":1005,"low":990,"close":991.1,"volume":4383},{"date":"2026-06-24","open":1005,"high":1029.8,"low":970.3,"close":980,"volume":3147},{"date":"2026-06-25","open":980,"high":995,"low":965.4,"close":967.2,"volume":4101},{"date":"2026-06-26","open":918.9,"high":988.5,"low":918.9,"close":973,"volume":1759},{"date":"2026-06-29","open":973,"high":975,"low":950,"close":952,"volume":2935},{"date":"2026-06-30","open":952,"high":960.1,"low":945,"close":945,"volume":1528},{"date":"2026-07-01","open":945,"high":969.9,"low":941,"close":965,"volume":4494},{"date":"2026-07-02","open":965,"high":978,"low":951,"close":958,"volume":1927},{"date":"2026-07-03","open":950,"high":977.5,"low":950,"close":969,"volume":1629},{"date":"2026-07-06","open":953,"high":959,"low":950,"close":950,"volume":1535},{"date":"2026-07-07","open":950,"high":960.1,"low":935.2,"close":942.2,"volume":3384},{"date":"2026-07-08","open":943,"high":943,"low":929,"close":938,"volume":3178},{"date":"2026-07-09","open":920,"high":939,"low":920,"close":924,"volume":1941},{"date":"2026-07-10","open":906,"high":945,"low":906,"close":912,"volume":2998},{"date":"2026-07-13","open":900.1,"high":910,"low":885,"close":885,"volume":5163},{"date":"2026-07-14","open":881,"high":900.1,"low":860,"close":887,"volume":3254},{"date":"2026-07-15","open":872,"high":910,"low":872,"close":899,"volume":1427},{"date":"2026-07-16","open":880,"high":900,"low":880,"close":889.9,"volume":3020},{"date":"2026-07-17","open":913,"high":940,"low":893.2,"close":939.8,"volume":2382},{"date":"2026-07-20","open":932,"high":973.9,"low":930,"close":964,"volume":5428},{"date":"2026-07-21","open":979.9,"high":985,"low":950.9,"close":959,"volume":6113},{"date":"2026-07-22","open":934,"high":977,"low":934,"close":977,"volume":2126},{"date":"2026-07-23","open":950,"high":978.3,"low":950,"close":970,"volume":2693},{"date":"2026-07-24","open":970,"high":990,"low":952,"close":984,"volume":5608},{"date":"2026-07-27","open":961,"high":990,"low":940,"close":940,"volume":3903},{"date":"2026-07-28","open":940,"high":949.5,"low":922,"close":941.5,"volume":4519},{"date":"2026-07-29","open":932.4,"high":945,"low":932.4,"close":938,"volume":1591},{"date":"2026-07-30","open":930.1,"high":961.5,"low":922,"close":922,"volume":4048},{"date":"2026-07-31","open":915.1,"high":937,"low":913.1,"close":925,"volume":874},{"date":"2026-08-03","open":925,"high":944,"low":922,"close":930,"volume":1902},{"date":"2026-08-04","open":930,"high":957,"low":910.3,"close":929,"volume":1517},{"date":"2026-08-05","open":901.2,"high":930,"low":901.2,"close":928.9,"volume":550},{"date":"2026-08-06","open":928,"high":928,"low":910.3,"close":913,"volume":3014},{"date":"2026-08-07","open":932.8,"high":932.8,"low":905.1,"close":910,"volume":1872},{"date":"2026-08-10","open":900,"high":913,"low":894,"close":898,"volume":1819},{"date":"2026-08-11","open":919,"high":919,"low":896.2,"close":906,"volume":4285},{"date":"2026-08-12","open":915,"high":915,"low":895.6,"close":901,"volume":1137},{"date":"2026-08-13","open":944.4,"high":944.4,"low":866.3,"close":907,"volume":5643},{"date":"2026-08-14","open":900,"high":909,"low":885,"close":900,"volume":1831},{"date":"2026-08-17","open":941.1,"high":941.1,"low":884,"close":890,"volume":2990},{"date":"2026-08-18","open":916,"high":916,"low":880,"close":887,"volume":1509},{"date":"2026-08-19","open":872.3,"high":890,"low":872.1,"close":882,"volume":780},{"date":"2026-08-20","open":870.4,"high":890,"low":870.4,"close":888,"volume":860},{"date":"2026-08-21","open":888,"high":888,"low":875,"close":877,"volume":3415},{"date":"2026-08-24","open":877,"high":890,"low":863,"close":868,"volume":2107},{"date":"2026-08-25","open":868,"high":887,"low":863.1,"close":865,"volume":1110},{"date":"2026-08-26","open":865,"high":865,"low":840,"close":842,"volume":2689},{"date":"2026-08-27","open":830,"high":830,"low":787,"close":821,"volume":6752},{"date":"2026-08-31","open":800,"high":805,"low":776.1,"close":790,"volume":4801},{"date":"2026-09-01","open":781,"high":798,"low":775,"close":777,"volume":2617},{"date":"2026-09-02","open":772,"high":795,"low":771,"close":785,"volume":880},{"date":"2026-09-03","open":795,"high":796,"low":773,"close":777,"volume":3494},{"date":"2026-09-07","open":777,"high":798,"low":777,"close":793,"volume":3305},{"date":"2026-09-09","open":793,"high":794.9,"low":785,"close":785,"volume":2691},{"date":"2026-09-10","open":765.3,"high":780,"low":765.3,"close":776.2,"volume":1314},{"date":"2026-09-11","open":785,"high":797.7,"low":780,"close":797.7,"volume":3761},{"date":"2026-09-14","open":791,"high":828.8,"low":791,"close":825,"volume":4211},{"date":"2026-09-15","open":860,"high":884.5,"low":838,"close":865.2,"volume":12797},{"date":"2026-09-16","open":860,"high":878.8,"low":820,"close":859.9,"volume":5392},{"date":"2026-09-17","open":860,"high":862,"low":836.6,"close":836.6,"volume":4151},{"date":"2026-09-18","open":832,"high":852,"low":832,"close":845,"volume":3351},{"date":"2026-09-22","open":850,"high":851.1,"low":835,"close":836.3,"volume":4284},{"date":"2026-09-23","open":830,"high":840,"low":820,"close":830,"volume":3044},{"date":"2026-09-24","open":820,"high":821.9,"low":812.1,"close":821.8,"volume":2815},{"date":"2026-09-28","open":820,"high":821,"low":804.1,"close":806.5,"volume":3347},{"date":"2026-09-29","open":800.1,"high":809,"low":800.1,"close":806,"volume":1143},{"date":"2026-09-30","open":819,"high":819.8,"low":795,"close":798.1,"volume":2658},{"date":"2026-10-01","open":778,"high":804,"low":778,"close":796,"volume":1549},{"date":"2026-10-02","open":780.1,"high":799.7,"low":780.1,"close":796,"volume":870},{"date":"2026-10-05","open":781.1,"high":795,"low":781.1,"close":783,"volume":1960},{"date":"2026-10-06","open":788,"high":793,"low":770,"close":783,"volume":970},{"date":"2026-10-07","open":774,"high":791,"low":774,"close":775,"volume":1654},{"date":"2026-10-08","open":770.1,"high":778,"low":770.1,"close":775.1,"volume":1713},{"date":"2026-10-09","open":796,"high":796,"low":774,"close":790,"volume":3130},{"date":"2026-10-12","open":772,"high":790,"low":772,"close":784.4,"volume":1736},{"date":"2026-10-13","open":771,"high":793.1,"low":770,"close":789.9,"volume":1802},{"date":"2026-10-14","open":775,"high":789.9,"low":771.1,"close":785,"volume":978},{"date":"2026-10-15","open":785,"high":799.9,"low":785,"close":790,"volume":1045},{"date":"2026-10-16","open":780.1,"high":800,"low":780.1,"close":796.5,"volume":1551}]}