{"symbol":"OMPL","name":"Om Megashree Pharmaceuticals 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/OMPL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1240,"high":1240,"low":1212,"close":1233.22,"volume":12159},{"date":"2025-09-07","open":1235,"high":1249,"low":1209,"close":1210.34,"volume":6919},{"date":"2025-09-08","open":1210.4,"high":1230,"low":1187,"close":1190.38,"volume":9148},{"date":"2025-09-18","open":1166.6,"high":1166.6,"low":1121.2,"close":1121.2,"volume":90},{"date":"2025-09-21","open":1099,"high":1180,"low":1079,"close":1167.24,"volume":16052},{"date":"2025-09-23","open":1152,"high":1225,"low":1152,"close":1214.5,"volume":9280},{"date":"2025-09-24","open":1214,"high":1243,"low":1196,"close":1229.9,"volume":8975},{"date":"2025-09-25","open":1205.4,"high":1238,"low":1205.4,"close":1212.7,"volume":9885},{"date":"2025-09-28","open":1212.7,"high":1214,"low":1190.1,"close":1213.8,"volume":5814},{"date":"2025-10-07","open":1192,"high":1200,"low":1145,"close":1154.9,"volume":12327},{"date":"2025-10-08","open":1154,"high":1174,"low":1114,"close":1139,"volume":7720},{"date":"2025-10-09","open":1161.7,"high":1230,"low":1135,"close":1149.9,"volume":10768},{"date":"2025-10-12","open":1127.3,"high":1149,"low":1098,"close":1101,"volume":7517},{"date":"2025-10-13","open":1100,"high":1194.9,"low":1095,"close":1179,"volume":20366},{"date":"2025-10-14","open":1197.8,"high":1215,"low":1158.7,"close":1199,"volume":16186},{"date":"2025-10-15","open":1180,"high":1236.4,"low":1166.3,"close":1187,"volume":6322},{"date":"2025-10-16","open":1173,"high":1173,"low":1143,"close":1152,"volume":11945},{"date":"2025-10-19","open":1150,"high":1215,"low":1146,"close":1199,"volume":11494},{"date":"2025-10-26","open":1176,"high":1204.5,"low":1172,"close":1180.1,"volume":7644},{"date":"2025-10-28","open":1181,"high":1219.9,"low":1180,"close":1217.8,"volume":10296},{"date":"2025-10-29","open":1234,"high":1275.9,"low":1220,"close":1229,"volume":24276},{"date":"2025-10-30","open":1230,"high":1264.7,"low":1210,"close":1245,"volume":9577},{"date":"2025-11-02","open":1240,"high":1280,"low":1240,"close":1263,"volume":14222},{"date":"2025-11-03","open":1280,"high":1288,"low":1245,"close":1246,"volume":8900},{"date":"2025-11-04","open":1240,"high":1251,"low":1215,"close":1216.1,"volume":6224},{"date":"2025-11-05","open":1215.1,"high":1215.1,"low":1190.7,"close":1214,"volume":7252},{"date":"2025-11-06","open":1210,"high":1222,"low":1181,"close":1190.1,"volume":8558},{"date":"2025-11-09","open":1199,"high":1199,"low":1160,"close":1165,"volume":7034},{"date":"2025-11-10","open":1152.1,"high":1180.9,"low":1148,"close":1159,"volume":8130},{"date":"2025-11-11","open":1182,"high":1182,"low":1146,"close":1157,"volume":4285},{"date":"2025-11-12","open":1170,"high":1170,"low":1126.1,"close":1133,"volume":5787},{"date":"2025-11-13","open":1124.19,"high":1149.9,"low":1124.19,"close":1146,"volume":4995},{"date":"2025-11-16","open":1168.9,"high":1168.9,"low":1128.1,"close":1130,"volume":3886},{"date":"2025-11-17","open":1137,"high":1150,"low":1123,"close":1135.1,"volume":3895},{"date":"2025-11-18","open":1131.5,"high":1160,"low":1131.5,"close":1140,"volume":4396},{"date":"2025-11-19","open":1162.8,"high":1183,"low":1136,"close":1180,"volume":11941},{"date":"2025-11-20","open":1180,"high":1233,"low":1180,"close":1195.9,"volume":22132},{"date":"2025-11-23","open":1198,"high":1220,"low":1180,"close":1198.7,"volume":7858},{"date":"2025-11-24","open":1200,"high":1217,"low":1191.1,"close":1192.2,"volume":10067},{"date":"2025-11-25","open":1187,"high":1192,"low":1170,"close":1180,"volume":8729},{"date":"2025-11-26","open":1199.9,"high":1199.9,"low":1170,"close":1179,"volume":7681},{"date":"2025-11-27","open":1160,"high":1264,"low":1160,"close":1247,"volume":38132},{"date":"2025-11-30","open":1247,"high":1278,"low":1223,"close":1228,"volume":25206},{"date":"2025-12-01","open":1218,"high":1239.9,"low":1209,"close":1215,"volume":10546},{"date":"2025-12-02","open":1220,"high":1225,"low":1201,"close":1225,"volume":11587},{"date":"2025-12-03","open":1200.5,"high":1330,"low":1200.5,"close":1311,"volume":72151},{"date":"2025-12-07","open":1337.2,"high":1337.2,"low":1270,"close":1271.5,"volume":26154},{"date":"2025-12-08","open":1260,"high":1281,"low":1246.1,"close":1269,"volume":21032},{"date":"2025-12-09","open":1243.7,"high":1284.9,"low":1243.7,"close":1260.2,"volume":10348},{"date":"2025-12-10","open":1256,"high":1280,"low":1250,"close":1255,"volume":10754},{"date":"2025-12-11","open":1255,"high":1260,"low":1228,"close":1230,"volume":14436},{"date":"2025-12-14","open":1220,"high":1244,"low":1200,"close":1208,"volume":16281},{"date":"2025-12-15","open":1200,"high":1275,"low":1200,"close":1257.4,"volume":22544},{"date":"2025-12-16","open":1261,"high":1290,"low":1257,"close":1269,"volume":10815},{"date":"2025-12-17","open":1244,"high":1390,"low":1244,"close":1276.9,"volume":9729},{"date":"2025-12-18","open":1276,"high":1276,"low":1240.1,"close":1243,"volume":11655},{"date":"2025-12-21","open":1243,"high":1243,"low":1205.6,"close":1219,"volume":9665},{"date":"2025-12-22","open":1230,"high":1238.5,"low":1200.2,"close":1224,"volume":10641},{"date":"2025-12-23","open":1201,"high":1244,"low":1201,"close":1242,"volume":8198},{"date":"2025-12-24","open":1242,"high":1264.9,"low":1225,"close":1239,"volume":6130},{"date":"2025-12-28","open":1235,"high":1264,"low":1222,"close":1255.1,"volume":9898},{"date":"2025-12-29","open":1255,"high":1273,"low":1237,"close":1251.9,"volume":14045},{"date":"2025-12-31","open":1263,"high":1285,"low":1231,"close":1267,"volume":23427},{"date":"2026-01-01","open":1267,"high":1300,"low":1263,"close":1276,"volume":20163},{"date":"2026-01-04","open":1265.2,"high":1333.1,"low":1260,"close":1330,"volume":40955},{"date":"2026-01-05","open":1320.1,"high":1377,"low":1320,"close":1370,"volume":82025},{"date":"2026-01-06","open":1397.4,"high":1405,"low":1311,"close":1320,"volume":42489},{"date":"2026-01-07","open":1319,"high":1329.9,"low":1280.4,"close":1280.6,"volume":26625},{"date":"2026-01-08","open":1280,"high":1302,"low":1272.3,"close":1302,"volume":17008},{"date":"2026-01-12","open":1305,"high":1395,"low":1294.6,"close":1354.9,"volume":34324},{"date":"2026-01-13","open":1355,"high":1380,"low":1310,"close":1325,"volume":25562},{"date":"2026-01-14","open":1325,"high":1328,"low":1285,"close":1298,"volume":22333},{"date":"2026-01-18","open":1280,"high":1328,"low":1280,"close":1309,"volume":15243},{"date":"2026-01-20","open":1320,"high":1380,"low":1320,"close":1350.1,"volume":46037},{"date":"2026-01-21","open":1364,"high":1373.9,"low":1333,"close":1343,"volume":20713},{"date":"2026-01-22","open":1325,"high":1415,"low":1322,"close":1401.9,"volume":45660},{"date":"2026-01-25","open":1405,"high":1537.6,"low":1405,"close":1500,"volume":77349},{"date":"2026-01-26","open":1500,"high":1550.4,"low":1441,"close":1545,"volume":87220},{"date":"2026-01-27","open":1575.9,"high":1575.9,"low":1426.2,"close":1438,"volume":69419},{"date":"2026-01-28","open":1410,"high":1480,"low":1410,"close":1470,"volume":51705},{"date":"2026-01-29","open":1470,"high":1499,"low":1412.1,"close":1415,"volume":56012},{"date":"2026-02-01","open":1438,"high":1438,"low":1391,"close":1400,"volume":25885},{"date":"2026-02-02","open":1415,"high":1460,"low":1400,"close":1441,"volume":23208},{"date":"2026-02-03","open":1440,"high":1465,"low":1400,"close":1409.9,"volume":23758},{"date":"2026-02-04","open":1405,"high":1438,"low":1404,"close":1419,"volume":17525},{"date":"2026-02-05","open":1420,"high":1441,"low":1408,"close":1408,"volume":24591},{"date":"2026-02-08","open":1410.1,"high":1454,"low":1390,"close":1390,"volume":20073},{"date":"2026-02-09","open":1390,"high":1412,"low":1378.1,"close":1388,"volume":21884},{"date":"2026-02-10","open":1382.1,"high":1409,"low":1335,"close":1340,"volume":19000},{"date":"2026-02-11","open":1340,"high":1389,"low":1333,"close":1336,"volume":14737},{"date":"2026-02-12","open":1335,"high":1350,"low":1322,"close":1333,"volume":10850},{"date":"2026-02-16","open":1326,"high":1350,"low":1290,"close":1309.9,"volume":22309},{"date":"2026-02-17","open":1301,"high":1308,"low":1274,"close":1300,"volume":16533},{"date":"2026-02-22","open":1300,"high":1300,"low":1257,"close":1260,"volume":9304},{"date":"2026-02-23","open":1255,"high":1279.6,"low":1245.1,"close":1257,"volume":6753},{"date":"2026-02-24","open":1260,"high":1290.4,"low":1260,"close":1290.4,"volume":7770},{"date":"2026-02-25","open":1298,"high":1304,"low":1280,"close":1285.2,"volume":8910},{"date":"2026-02-26","open":1285.2,"high":1298.1,"low":1277,"close":1282.1,"volume":4692},{"date":"2026-03-01","open":1260,"high":1305,"low":1260,"close":1303,"volume":7596},{"date":"2026-03-03","open":1302,"high":1344,"low":1302,"close":1340,"volume":9708},{"date":"2026-03-09","open":1366.8,"high":1394.1,"low":1366.8,"close":1394.1,"volume":30},{"date":"2026-03-10","open":1421.9,"high":1450,"low":1362,"close":1398,"volume":24764},{"date":"2026-03-11","open":1371.1,"high":1400,"low":1353,"close":1353,"volume":8142},{"date":"2026-03-12","open":1350,"high":1377,"low":1340,"close":1359,"volume":9212},{"date":"2026-03-15","open":1350.1,"high":1377,"low":1320.3,"close":1320.4,"volume":9431},{"date":"2026-03-16","open":1328,"high":1332,"low":1308,"close":1314.5,"volume":7341},{"date":"2026-03-17","open":1307,"high":1324,"low":1300,"close":1321,"volume":9725},{"date":"2026-03-19","open":1321,"high":1346.9,"low":1321,"close":1334,"volume":14980},{"date":"2026-03-22","open":1334,"high":1380,"low":1334,"close":1352.1,"volume":14891},{"date":"2026-03-23","open":1331.1,"high":1365,"low":1331.1,"close":1344.9,"volume":9310},{"date":"2026-03-24","open":1330,"high":1370,"low":1330,"close":1343,"volume":8636},{"date":"2026-03-25","open":1322,"high":1366.7,"low":1322,"close":1366.6,"volume":11222},{"date":"2026-03-26","open":1350,"high":1393,"low":1350,"close":1379,"volume":25198},{"date":"2026-03-29","open":1380,"high":1385,"low":1320,"close":1325.4,"volume":12029},{"date":"2026-03-30","open":1320,"high":1339.2,"low":1295,"close":1295,"volume":9589},{"date":"2026-03-31","open":1315,"high":1337.7,"low":1270.1,"close":1285,"volume":10220},{"date":"2026-04-01","open":1285,"high":1292,"low":1260,"close":1260,"volume":6349},{"date":"2026-04-02","open":1270,"high":1275,"low":1250,"close":1265,"volume":10768},{"date":"2026-04-05","open":1252,"high":1252,"low":1180.1,"close":1189.9,"volume":14478},{"date":"2026-04-06","open":1180,"high":1230,"low":1167,"close":1224.5,"volume":11849},{"date":"2026-04-07","open":1201,"high":1246.5,"low":1196,"close":1210,"volume":4883},{"date":"2026-04-08","open":1195,"high":1262.7,"low":1186,"close":1262.7,"volume":16238},{"date":"2026-04-09","open":1263,"high":1306,"low":1260,"close":1290,"volume":8379},{"date":"2026-04-10","open":1290,"high":1290,"low":1266,"close":1266.1,"volume":10734},{"date":"2026-04-13","open":1255,"high":1260,"low":1240.9,"close":1241,"volume":9195},{"date":"2026-04-15","open":1240,"high":1269,"low":1240,"close":1250.1,"volume":5988},{"date":"2026-04-16","open":1240,"high":1250,"low":1211.1,"close":1225,"volume":8507},{"date":"2026-04-17","open":1224,"high":1224,"low":1200,"close":1222,"volume":6764},{"date":"2026-04-20","open":1201.6,"high":1229,"low":1200,"close":1212,"volume":4625},{"date":"2026-04-21","open":1200,"high":1235,"low":1196,"close":1204.9,"volume":7477},{"date":"2026-04-22","open":1192.5,"high":1228.1,"low":1185,"close":1220,"volume":7629},{"date":"2026-04-23","open":1202,"high":1220,"low":1190,"close":1196.9,"volume":3849},{"date":"2026-04-24","open":1205,"high":1205,"low":1180,"close":1190,"volume":5595},{"date":"2026-04-27","open":1190,"high":1223,"low":1178,"close":1181.8,"volume":6801},{"date":"2026-04-28","open":1181.8,"high":1205,"low":1170.2,"close":1178.1,"volume":3957},{"date":"2026-04-29","open":1178.1,"high":1175,"low":1155,"close":1159.9,"volume":3934},{"date":"2026-04-30","open":1102,"high":1165,"low":1102,"close":1154.9,"volume":4960},{"date":"2026-05-04","open":1140,"high":1145,"low":1125,"close":1125,"volume":3761},{"date":"2026-05-05","open":1126,"high":1155,"low":1115,"close":1144,"volume":2905},{"date":"2026-05-06","open":1125,"high":1140,"low":1119,"close":1130,"volume":2714},{"date":"2026-05-07","open":1120.1,"high":1150,"low":1120.1,"close":1140,"volume":2229},{"date":"2026-05-08","open":1130,"high":1180,"low":1130,"close":1170,"volume":4767},{"date":"2026-05-11","open":1228.5,"high":1228.5,"low":1168.3,"close":1187,"volume":5713},{"date":"2026-05-12","open":1199.9,"high":1199.9,"low":1156,"close":1180,"volume":5951},{"date":"2026-05-13","open":1155.1,"high":1170,"low":1145,"close":1168,"volume":894},{"date":"2026-05-14","open":1168,"high":1168,"low":1146.1,"close":1152,"volume":2798},{"date":"2026-05-15","open":1186,"high":1221,"low":1130,"close":1151,"volume":3141},{"date":"2026-05-18","open":1156,"high":1161,"low":1121.4,"close":1149,"volume":2615},{"date":"2026-05-19","open":1130.5,"high":1150,"low":1130.1,"close":1130.1,"volume":2908},{"date":"2026-05-20","open":1120,"high":1168,"low":1120,"close":1168,"volume":1858},{"date":"2026-05-21","open":1168.9,"high":1171,"low":1156,"close":1160,"volume":2207},{"date":"2026-05-22","open":1159,"high":1193.7,"low":1147,"close":1180,"volume":3152},{"date":"2026-05-25","open":1190,"high":1210,"low":1185,"close":1185,"volume":5752},{"date":"2026-05-26","open":1162.1,"high":1196,"low":1162.1,"close":1185,"volume":3124},{"date":"2026-05-27","open":1175,"high":1195,"low":1169,"close":1195,"volume":2328},{"date":"2026-06-01","open":1185,"high":1194,"low":1155,"close":1161,"volume":1798},{"date":"2026-06-02","open":1154,"high":1178,"low":1154,"close":1178,"volume":1760},{"date":"2026-06-03","open":1180,"high":1196.8,"low":1162,"close":1170,"volume":2162},{"date":"2026-06-04","open":1165,"high":1190,"low":1155,"close":1165,"volume":1699},{"date":"2026-06-05","open":1154,"high":1165,"low":1154,"close":1155,"volume":1304},{"date":"2026-06-08","open":1160,"high":1160,"low":1145,"close":1145.6,"volume":3344},{"date":"2026-06-09","open":1145,"high":1145,"low":1115,"close":1143,"volume":5108},{"date":"2026-06-10","open":1140,"high":1159,"low":1125,"close":1148,"volume":1685},{"date":"2026-06-11","open":1148,"high":1152,"low":1127.1,"close":1149.9,"volume":2816},{"date":"2026-06-12","open":1136,"high":1154,"low":1136,"close":1142.9,"volume":1815},{"date":"2026-06-15","open":1125,"high":1175,"low":1125,"close":1144,"volume":3131},{"date":"2026-06-16","open":1150,"high":1160,"low":1131,"close":1149,"volume":2209},{"date":"2026-06-17","open":1135,"high":1154.9,"low":1135,"close":1149,"volume":2422},{"date":"2026-06-18","open":1131,"high":1149,"low":1100,"close":1133,"volume":7282},{"date":"2026-06-19","open":1111,"high":1144.2,"low":1105,"close":1114,"volume":4000},{"date":"2026-06-22","open":1115,"high":1129.9,"low":1100.1,"close":1119,"volume":4232},{"date":"2026-06-23","open":1115,"high":1115,"low":1087.1,"close":1098,"volume":4439},{"date":"2026-06-24","open":1082,"high":1094.9,"low":1045,"close":1066,"volume":5185},{"date":"2026-06-25","open":1045,"high":1060,"low":1043.6,"close":1054,"volume":3358},{"date":"2026-06-26","open":1080,"high":1080,"low":1035,"close":1035,"volume":3699},{"date":"2026-06-29","open":1035,"high":1045,"low":1004.1,"close":1007,"volume":3307},{"date":"2026-06-30","open":1007,"high":1007,"low":960,"close":975,"volume":6112},{"date":"2026-07-01","open":975,"high":1015,"low":975,"close":1000,"volume":2999},{"date":"2026-07-02","open":1024.4,"high":1025,"low":995,"close":1010,"volume":1043},{"date":"2026-07-03","open":1010,"high":1025,"low":997,"close":997.1,"volume":3267},{"date":"2026-07-06","open":995,"high":999.9,"low":980,"close":990,"volume":4349},{"date":"2026-07-07","open":995,"high":995,"low":970,"close":988,"volume":2921},{"date":"2026-07-08","open":1007,"high":1007,"low":940,"close":955,"volume":4020},{"date":"2026-07-09","open":955,"high":955,"low":895,"close":900,"volume":5739},{"date":"2026-07-10","open":900,"high":915,"low":880.2,"close":900,"volume":3327},{"date":"2026-07-13","open":881.2,"high":898.9,"low":866,"close":866,"volume":2601},{"date":"2026-07-14","open":861,"high":873.5,"low":848,"close":871.9,"volume":2940},{"date":"2026-07-15","open":878.1,"high":902,"low":878.1,"close":888,"volume":5908},{"date":"2026-07-16","open":895,"high":900,"low":870,"close":880,"volume":3590},{"date":"2026-07-17","open":905.5,"high":943.1,"low":891,"close":943,"volume":4239},{"date":"2026-07-20","open":943,"high":1004,"low":943,"close":989,"volume":6316},{"date":"2026-07-21","open":989,"high":1005,"low":966.1,"close":989,"volume":6207},{"date":"2026-07-22","open":960,"high":989.8,"low":960,"close":978,"volume":2656},{"date":"2026-07-23","open":960,"high":1004,"low":950,"close":996.1,"volume":5972},{"date":"2026-07-24","open":996,"high":1024.8,"low":985,"close":996,"volume":6488},{"date":"2026-07-27","open":975,"high":999,"low":896.1,"close":947.6,"volume":7255},{"date":"2026-07-28","open":947,"high":960,"low":932,"close":955,"volume":3380},{"date":"2026-07-29","open":940.1,"high":968,"low":940,"close":959,"volume":2090},{"date":"2026-07-30","open":937,"high":950,"low":910,"close":934,"volume":1695},{"date":"2026-07-31","open":916,"high":944,"low":900,"close":940,"volume":3207},{"date":"2026-08-03","open":921,"high":950,"low":920.1,"close":936,"volume":2422},{"date":"2026-08-04","open":923,"high":930,"low":915.5,"close":928,"volume":1360},{"date":"2026-08-05","open":904,"high":930,"low":903.2,"close":924.9,"volume":1466},{"date":"2026-08-06","open":904,"high":929,"low":903.6,"close":905,"volume":2078},{"date":"2026-08-07","open":910,"high":917,"low":890,"close":893,"volume":4184},{"date":"2026-08-10","open":893,"high":911,"low":888,"close":894,"volume":2196},{"date":"2026-08-11","open":905,"high":910,"low":892.5,"close":895.1,"volume":3388},{"date":"2026-08-12","open":895.1,"high":905,"low":891,"close":900,"volume":3540},{"date":"2026-08-13","open":896.1,"high":914,"low":896.1,"close":911,"volume":1537},{"date":"2026-08-14","open":956.5,"high":956.5,"low":900,"close":908,"volume":2349},{"date":"2026-08-17","open":900,"high":905,"low":892,"close":896,"volume":1844},{"date":"2026-08-18","open":881,"high":911.6,"low":881,"close":900,"volume":2865},{"date":"2026-08-19","open":880,"high":900,"low":880,"close":900,"volume":1482},{"date":"2026-08-20","open":885,"high":901.9,"low":880,"close":901.9,"volume":1781},{"date":"2026-08-21","open":901,"high":902,"low":889,"close":898,"volume":1669},{"date":"2026-08-24","open":880,"high":900,"low":871.1,"close":893,"volume":2929},{"date":"2026-08-25","open":875.1,"high":893,"low":871,"close":871,"volume":3151},{"date":"2026-08-26","open":880,"high":880,"low":850,"close":860,"volume":3981},{"date":"2026-08-27","open":860,"high":874,"low":849,"close":872,"volume":1392},{"date":"2026-08-31","open":860,"high":861.6,"low":846,"close":855,"volume":2399},{"date":"2026-09-01","open":860,"high":874,"low":850,"close":870,"volume":2741},{"date":"2026-09-02","open":860,"high":888.9,"low":860,"close":885,"volume":1241},{"date":"2026-09-03","open":880,"high":887,"low":872,"close":883,"volume":1363},{"date":"2026-09-07","open":880,"high":895,"low":862.1,"close":895,"volume":2582},{"date":"2026-09-09","open":885,"high":916,"low":882,"close":900,"volume":3359},{"date":"2026-09-10","open":890,"high":890,"low":875.1,"close":888.5,"volume":2119},{"date":"2026-09-11","open":876,"high":890,"low":852,"close":853,"volume":2026},{"date":"2026-09-14","open":860,"high":890,"low":859,"close":882,"volume":3113},{"date":"2026-09-15","open":926,"high":926,"low":895,"close":906,"volume":8004},{"date":"2026-09-16","open":905,"high":923.9,"low":892,"close":904,"volume":2624},{"date":"2026-09-17","open":920,"high":925.9,"low":890.1,"close":907,"volume":1234},{"date":"2026-09-18","open":895,"high":919,"low":895,"close":904.5,"volume":2216},{"date":"2026-09-22","open":898,"high":914.9,"low":885,"close":894.9,"volume":3387},{"date":"2026-09-23","open":880,"high":885,"low":872,"close":875,"volume":3341},{"date":"2026-09-24","open":877,"high":900,"low":858.1,"close":870,"volume":11764},{"date":"2026-09-28","open":880,"high":880,"low":855.1,"close":863,"volume":3631},{"date":"2026-09-29","open":868,"high":870,"low":845.2,"close":858.9,"volume":6728},{"date":"2026-09-30","open":860,"high":860,"low":848.1,"close":852,"volume":2742},{"date":"2026-10-01","open":855,"high":900,"low":845.2,"close":856.9,"volume":6984},{"date":"2026-10-02","open":859,"high":867,"low":841,"close":867,"volume":3656},{"date":"2026-10-05","open":867,"high":899,"low":842.1,"close":855,"volume":1729},{"date":"2026-10-06","open":845,"high":869.9,"low":840,"close":848,"volume":2943},{"date":"2026-10-07","open":835,"high":845,"low":835,"close":845,"volume":2355},{"date":"2026-10-08","open":875,"high":875,"low":820,"close":828,"volume":5979},{"date":"2026-10-09","open":849,"high":849,"low":810,"close":820,"volume":5159},{"date":"2026-10-12","open":820,"high":844.6,"low":801.1,"close":818,"volume":4476},{"date":"2026-10-13","open":800,"high":826,"low":800,"close":826,"volume":4790},{"date":"2026-10-14","open":807,"high":820,"low":807,"close":819.9,"volume":1547},{"date":"2026-10-15","open":800,"high":819.9,"low":798,"close":806.5,"volume":1421},{"date":"2026-10-16","open":798,"high":819.9,"low":798,"close":815,"volume":1147}]}