{"symbol":"SMFBS","name":"Swabhumaan 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/SMFBS","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1686.08,"high":1697,"low":1685.9,"close":1689.08,"volume":440},{"date":"2025-09-07","open":1707,"high":1710,"low":1687,"close":1690.35,"volume":634},{"date":"2025-09-08","open":1724.1,"high":1758.5,"low":1672.1,"close":1679.91,"volume":1227},{"date":"2025-09-18","open":1646.4,"high":1646.4,"low":1646.4,"close":1646.4,"volume":30},{"date":"2025-09-21","open":1613.5,"high":1713,"low":1612,"close":1679.19,"volume":1643},{"date":"2025-09-23","open":1709,"high":1720,"low":1685,"close":1720,"volume":2011},{"date":"2025-09-24","open":1691,"high":1725,"low":1691,"close":1720,"volume":640},{"date":"2025-09-25","open":1719.9,"high":1720,"low":1700,"close":1715,"volume":729},{"date":"2025-09-28","open":1701.2,"high":1739,"low":1701.2,"close":1739,"volume":326},{"date":"2025-10-07","open":1706,"high":1729,"low":1662,"close":1671,"volume":1065},{"date":"2025-10-08","open":1704,"high":1772,"low":1652,"close":1677,"volume":1357},{"date":"2025-10-09","open":1710.5,"high":1744.7,"low":1646,"close":1646,"volume":1010},{"date":"2025-10-12","open":1669,"high":1669,"low":1560,"close":1575,"volume":2381},{"date":"2025-10-13","open":1590,"high":1598,"low":1558.5,"close":1575,"volume":1369},{"date":"2025-10-14","open":1544,"high":1580,"low":1516,"close":1540,"volume":3318},{"date":"2025-10-15","open":1540,"high":1540,"low":1518,"close":1518,"volume":442},{"date":"2025-10-16","open":1548.3,"high":1610,"low":1490,"close":1549,"volume":1891},{"date":"2025-10-19","open":1578,"high":1578,"low":1500,"close":1530,"volume":1894},{"date":"2025-10-26","open":1549,"high":1549,"low":1500,"close":1523,"volume":2235},{"date":"2025-10-28","open":1539,"high":1619,"low":1539,"close":1600,"volume":2255},{"date":"2025-10-29","open":1629,"high":1651,"low":1590.1,"close":1610,"volume":492},{"date":"2025-10-30","open":1624,"high":1723.2,"low":1592,"close":1698,"volume":3236},{"date":"2025-11-02","open":1729,"high":1785,"low":1720,"close":1775,"volume":3313},{"date":"2025-11-03","open":1790,"high":1808,"low":1740,"close":1740,"volume":444},{"date":"2025-11-04","open":1769,"high":1769,"low":1682,"close":1734,"volume":1108},{"date":"2025-11-05","open":1699.4,"high":1720,"low":1670,"close":1711,"volume":930},{"date":"2025-11-06","open":1743,"high":1743,"low":1674.9,"close":1728,"volume":2739},{"date":"2025-11-09","open":1695,"high":1695,"low":1675,"close":1675,"volume":268},{"date":"2025-11-10","open":1643,"high":1707,"low":1643,"close":1705,"volume":448},{"date":"2025-11-11","open":1670.9,"high":1738,"low":1670.9,"close":1705,"volume":540},{"date":"2025-11-12","open":1681,"high":1708,"low":1647,"close":1680,"volume":630},{"date":"2025-11-13","open":1709,"high":1709,"low":1675,"close":1675,"volume":20},{"date":"2025-11-16","open":1708,"high":1708,"low":1608.2,"close":1670,"volume":374},{"date":"2025-11-17","open":1636.6,"high":1699,"low":1620,"close":1630,"volume":2020},{"date":"2025-11-18","open":1662,"high":1695,"low":1624,"close":1675,"volume":1229},{"date":"2025-11-19","open":1698,"high":1698,"low":1622.7,"close":1653.3,"volume":284},{"date":"2025-11-20","open":1686,"high":1686,"low":1588.8,"close":1640,"volume":2051},{"date":"2025-11-23","open":1672.8,"high":1740,"low":1650.1,"close":1655.1,"volume":1415},{"date":"2025-11-24","open":1688,"high":1688,"low":1646.4,"close":1676.5,"volume":1275},{"date":"2025-11-25","open":1706,"high":1706,"low":1635,"close":1672.8,"volume":597},{"date":"2025-11-26","open":1703,"high":1703,"low":1635.7,"close":1685,"volume":1985},{"date":"2025-11-27","open":1684,"high":1694,"low":1623.1,"close":1694,"volume":2858},{"date":"2025-11-30","open":1660.2,"high":1685,"low":1594.5,"close":1660,"volume":438},{"date":"2025-12-01","open":1629,"high":1661.5,"low":1629,"close":1661.5,"volume":490},{"date":"2025-12-02","open":1670,"high":1692,"low":1650.1,"close":1680,"volume":4574},{"date":"2025-12-03","open":1648,"high":1725,"low":1616.2,"close":1720,"volume":5471},{"date":"2025-12-07","open":1685.6,"high":1718,"low":1685.6,"close":1701,"volume":2737},{"date":"2025-12-08","open":1701,"high":1740,"low":1701,"close":1740,"volume":3579},{"date":"2025-12-09","open":1768,"high":1768,"low":1705.2,"close":1705.2,"volume":305},{"date":"2025-12-10","open":1736.9,"high":1770.5,"low":1690,"close":1770.5,"volume":1886},{"date":"2025-12-11","open":1736,"high":1770,"low":1671,"close":1770,"volume":744},{"date":"2025-12-14","open":1790,"high":1790,"low":1686,"close":1719,"volume":378},{"date":"2025-12-15","open":1735,"high":1749,"low":1710,"close":1739,"volume":437},{"date":"2025-12-16","open":1739,"high":1769,"low":1709,"close":1742,"volume":1132},{"date":"2025-12-17","open":1742,"high":1742,"low":1709,"close":1738,"volume":851},{"date":"2025-12-18","open":1738,"high":1738,"low":1700,"close":1700,"volume":1112},{"date":"2025-12-21","open":1700,"high":1710,"low":1679,"close":1700,"volume":1052},{"date":"2025-12-22","open":1680,"high":1710,"low":1680,"close":1710,"volume":674},{"date":"2025-12-23","open":1689,"high":1700.5,"low":1655,"close":1695,"volume":592},{"date":"2025-12-24","open":1695,"high":1700,"low":1675,"close":1675,"volume":264},{"date":"2025-12-28","open":1700,"high":1728.9,"low":1667,"close":1728.9,"volume":1135},{"date":"2025-12-29","open":1762,"high":1762,"low":1639,"close":1753,"volume":943},{"date":"2025-12-31","open":1718,"high":1718,"low":1684,"close":1684,"volume":857},{"date":"2026-01-01","open":1684,"high":1700,"low":1659.1,"close":1700,"volume":651},{"date":"2026-01-04","open":1670,"high":1670,"low":1640,"close":1640,"volume":1332},{"date":"2026-01-05","open":1640,"high":1670,"low":1639,"close":1640,"volume":1589},{"date":"2026-01-06","open":1640,"high":1688.1,"low":1640,"close":1656,"volume":1359},{"date":"2026-01-07","open":1685,"high":1689,"low":1611,"close":1668,"volume":1612},{"date":"2026-01-08","open":1668,"high":1698,"low":1645,"close":1698,"volume":556},{"date":"2026-01-12","open":1700,"high":1700,"low":1635.7,"close":1635.9,"volume":2506},{"date":"2026-01-13","open":1635.9,"high":1668,"low":1616,"close":1616,"volume":230},{"date":"2026-01-14","open":1647.8,"high":1680,"low":1602,"close":1680,"volume":3040},{"date":"2026-01-18","open":1713,"high":1770,"low":1705.2,"close":1751,"volume":3747},{"date":"2026-01-20","open":1765,"high":1770,"low":1731,"close":1770,"volume":1555},{"date":"2026-01-21","open":1750,"high":1750,"low":1716,"close":1740,"volume":393},{"date":"2026-01-22","open":1707,"high":1740,"low":1672.1,"close":1740,"volume":3681},{"date":"2026-01-25","open":1710,"high":1742.9,"low":1690,"close":1742.9,"volume":1893},{"date":"2026-01-26","open":1725,"high":1725,"low":1679,"close":1714,"volume":1737},{"date":"2026-01-27","open":1696,"high":1709,"low":1675,"close":1700,"volume":3232},{"date":"2026-01-28","open":1734,"high":1734,"low":1648,"close":1694.7,"volume":1195},{"date":"2026-01-29","open":1694.7,"high":1694.7,"low":1631,"close":1673.8,"volume":972},{"date":"2026-02-01","open":1641.1,"high":1669,"low":1610,"close":1669,"volume":356},{"date":"2026-02-02","open":1635.8,"high":1667.9,"low":1615.1,"close":1666.9,"volume":458},{"date":"2026-02-03","open":1633.6,"high":1690,"low":1610,"close":1690,"volume":164},{"date":"2026-02-04","open":1690,"high":1690,"low":1660,"close":1679.9,"volume":137},{"date":"2026-02-05","open":1679.9,"high":1679.9,"low":1650,"close":1679,"volume":169},{"date":"2026-02-08","open":1645.5,"high":1654,"low":1645,"close":1645,"volume":437},{"date":"2026-02-09","open":1645,"high":1645,"low":1630,"close":1630,"volume":254},{"date":"2026-02-10","open":1625,"high":1631,"low":1598,"close":1625,"volume":1844},{"date":"2026-02-11","open":1606.5,"high":1630,"low":1603,"close":1630,"volume":265},{"date":"2026-02-12","open":1600,"high":1629.9,"low":1590,"close":1629.9,"volume":875},{"date":"2026-02-16","open":1602,"high":1635,"low":1601,"close":1635,"volume":944},{"date":"2026-02-17","open":1610,"high":1667.7,"low":1583,"close":1667.7,"volume":2610},{"date":"2026-02-22","open":1688,"high":1725,"low":1600,"close":1639.9,"volume":1565},{"date":"2026-02-23","open":1610,"high":1640.8,"low":1600,"close":1608,"volume":120},{"date":"2026-02-24","open":1589.2,"high":1669.9,"low":1589.1,"close":1669.9,"volume":995},{"date":"2026-02-25","open":1636.6,"high":1652,"low":1617.2,"close":1652,"volume":610},{"date":"2026-02-26","open":1670,"high":1670,"low":1632,"close":1654,"volume":6517},{"date":"2026-03-01","open":1654,"high":1665,"low":1646.1,"close":1665,"volume":1782},{"date":"2026-03-03","open":1665,"high":1684,"low":1631.8,"close":1684,"volume":1415},{"date":"2026-03-09","open":1717.6,"high":1717.6,"low":1717.6,"close":1717.6,"volume":20},{"date":"2026-03-10","open":1751.9,"high":1751.9,"low":1640,"close":1697,"volume":4739},{"date":"2026-03-11","open":1665.1,"high":1683,"low":1620.1,"close":1683,"volume":2877},{"date":"2026-03-12","open":1700,"high":1700,"low":1635.1,"close":1660,"volume":1229},{"date":"2026-03-15","open":1660.1,"high":1669.8,"low":1638,"close":1669.8,"volume":2688},{"date":"2026-03-16","open":1648.3,"high":1673,"low":1648.3,"close":1673,"volume":670},{"date":"2026-03-17","open":1664,"high":1664,"low":1649.1,"close":1664,"volume":461},{"date":"2026-03-19","open":1664,"high":1678,"low":1647,"close":1678,"volume":1594},{"date":"2026-03-22","open":1700,"high":1745,"low":1666,"close":1745,"volume":6492},{"date":"2026-03-23","open":1779,"high":1779.9,"low":1712.3,"close":1732.9,"volume":2767},{"date":"2026-03-24","open":1698.3,"high":1763.7,"low":1698.3,"close":1730,"volume":1334},{"date":"2026-03-25","open":1706,"high":1714.1,"low":1706,"close":1711.2,"volume":667},{"date":"2026-03-26","open":1745.4,"high":1745.4,"low":1678,"close":1720,"volume":2567},{"date":"2026-03-29","open":1722,"high":1722,"low":1670.1,"close":1682.9,"volume":2040},{"date":"2026-03-30","open":1713,"high":1713,"low":1650,"close":1679,"volume":3303},{"date":"2026-03-31","open":1704,"high":1704,"low":1646,"close":1696,"volume":3557},{"date":"2026-04-01","open":1668,"high":1700.3,"low":1667,"close":1669,"volume":393},{"date":"2026-04-02","open":1651.1,"high":1704.9,"low":1650,"close":1703,"volume":6399},{"date":"2026-04-05","open":1681,"high":1681,"low":1646.1,"close":1660,"volume":4573},{"date":"2026-04-06","open":1689,"high":1700,"low":1670,"close":1698.9,"volume":3148},{"date":"2026-04-07","open":1699.9,"high":1700,"low":1680.1,"close":1683.1,"volume":2055},{"date":"2026-04-08","open":1650.1,"high":1719,"low":1650.1,"close":1706,"volume":1635},{"date":"2026-04-09","open":1708,"high":1747,"low":1700,"close":1747,"volume":2921},{"date":"2026-04-10","open":1717.1,"high":1735,"low":1713,"close":1735,"volume":3005},{"date":"2026-04-13","open":1703.1,"high":1736,"low":1702,"close":1734,"volume":344},{"date":"2026-04-15","open":1730,"high":1730,"low":1705,"close":1708,"volume":1287},{"date":"2026-04-16","open":1674.3,"high":1720,"low":1674.3,"close":1698.8,"volume":1216},{"date":"2026-04-17","open":1698.8,"high":1699,"low":1666,"close":1699,"volume":765},{"date":"2026-04-20","open":1652.1,"high":1705,"low":1652.1,"close":1699.9,"volume":197},{"date":"2026-04-21","open":1675,"high":1700,"low":1675,"close":1681,"volume":450},{"date":"2026-04-22","open":1729,"high":1729,"low":1650,"close":1698,"volume":1515},{"date":"2026-04-23","open":1698,"high":1698,"low":1698,"close":1698,"volume":5},{"date":"2026-04-24","open":1698,"high":1680,"low":1650,"close":1680,"volume":393},{"date":"2026-04-27","open":1680,"high":1689.8,"low":1642.1,"close":1689.8,"volume":210},{"date":"2026-04-28","open":1689.8,"high":1685,"low":1650,"close":1685,"volume":682},{"date":"2026-04-29","open":1685,"high":1685,"low":1642.5,"close":1643,"volume":73},{"date":"2026-04-30","open":1681,"high":1681,"low":1601.2,"close":1611.5,"volume":1414},{"date":"2026-05-04","open":1611.5,"high":1611.5,"low":1596,"close":1596,"volume":128},{"date":"2026-05-05","open":1596,"high":1596,"low":1580,"close":1580,"volume":32},{"date":"2026-05-06","open":1627,"high":1630,"low":1595,"close":1595,"volume":250},{"date":"2026-05-07","open":1565,"high":1639,"low":1565,"close":1639,"volume":45},{"date":"2026-05-08","open":1559.6,"high":1635,"low":1513,"close":1628.9,"volume":4339},{"date":"2026-05-11","open":1600,"high":1630,"low":1580.1,"close":1624.9,"volume":1974},{"date":"2026-05-12","open":1590,"high":1591,"low":1499,"close":1590,"volume":5393},{"date":"2026-05-13","open":1553,"high":1582,"low":1525,"close":1555,"volume":685},{"date":"2026-05-14","open":1555,"high":1555,"low":1554,"close":1554,"volume":12},{"date":"2026-05-15","open":1512,"high":1555,"low":1512,"close":1554,"volume":331},{"date":"2026-05-18","open":1550,"high":1560,"low":1522,"close":1525,"volume":675},{"date":"2026-05-19","open":1525,"high":1525,"low":1525,"close":1525,"volume":108},{"date":"2026-05-20","open":1525,"high":1525,"low":1515,"close":1515.2,"volume":175},{"date":"2026-05-21","open":1521,"high":1570,"low":1520,"close":1570,"volume":78},{"date":"2026-05-22","open":1525,"high":1535,"low":1525,"close":1535,"volume":151},{"date":"2026-05-25","open":1513.3,"high":1530,"low":1502,"close":1530,"volume":1763},{"date":"2026-05-26","open":1515.1,"high":1515.1,"low":1500,"close":1510,"volume":777},{"date":"2026-05-27","open":1510,"high":1520.1,"low":1510,"close":1520,"volume":490},{"date":"2026-06-01","open":1505,"high":1519,"low":1501,"close":1519,"volume":348},{"date":"2026-06-02","open":1502,"high":1510,"low":1495.1,"close":1504,"volume":146},{"date":"2026-06-03","open":1505,"high":1519,"low":1501,"close":1514,"volume":345},{"date":"2026-06-04","open":1534,"high":1605,"low":1515,"close":1535,"volume":814},{"date":"2026-06-05","open":1535,"high":1549.9,"low":1511,"close":1520,"volume":711},{"date":"2026-06-08","open":1503,"high":1539.9,"low":1486,"close":1539.9,"volume":986},{"date":"2026-06-09","open":1539.9,"high":1539.9,"low":1494,"close":1527,"volume":235},{"date":"2026-06-10","open":1527,"high":1533,"low":1500,"close":1533,"volume":94},{"date":"2026-06-11","open":1534.8,"high":1534.8,"low":1488,"close":1527,"volume":358},{"date":"2026-06-12","open":1491,"high":1505,"low":1482,"close":1503.9,"volume":277},{"date":"2026-06-15","open":1481.2,"high":1507,"low":1481.2,"close":1498.8,"volume":113},{"date":"2026-06-16","open":1483,"high":1502,"low":1476,"close":1501.9,"volume":477},{"date":"2026-06-17","open":1501.9,"high":1501.9,"low":1475,"close":1497,"volume":59},{"date":"2026-06-18","open":1505,"high":1505,"low":1461.1,"close":1486,"volume":854},{"date":"2026-06-19","open":1460.1,"high":1496,"low":1445,"close":1489,"volume":891},{"date":"2026-06-22","open":1489,"high":1565.6,"low":1466,"close":1559,"volume":1172},{"date":"2026-06-23","open":1512.3,"high":1535.3,"low":1512.3,"close":1535.3,"volume":72},{"date":"2026-06-24","open":1501.2,"high":1525,"low":1500,"close":1525,"volume":258},{"date":"2026-06-25","open":1480,"high":1520,"low":1445,"close":1520,"volume":168},{"date":"2026-06-26","open":1518,"high":1544,"low":1518,"close":1544,"volume":100},{"date":"2026-06-29","open":1498,"high":1498,"low":1454,"close":1454,"volume":173},{"date":"2026-06-30","open":1470,"high":1643.8,"low":1470,"close":1611,"volume":15796},{"date":"2026-07-01","open":1614,"high":1693.3,"low":1614,"close":1682,"volume":9144},{"date":"2026-07-02","open":1682,"high":1682,"low":1640,"close":1670,"volume":6190},{"date":"2026-07-03","open":1650,"high":1688,"low":1625,"close":1651.1,"volume":8375},{"date":"2026-07-06","open":1698,"high":1698,"low":1630,"close":1644,"volume":6697},{"date":"2026-07-07","open":1620.5,"high":1644,"low":1600,"close":1644,"volume":448},{"date":"2026-07-08","open":1700,"high":1700,"low":1581,"close":1597.9,"volume":5309},{"date":"2026-07-09","open":1650,"high":1650,"low":1535,"close":1589.9,"volume":1719},{"date":"2026-07-10","open":1619.9,"high":1619.9,"low":1560,"close":1568,"volume":232},{"date":"2026-07-13","open":1646.4,"high":1646.4,"low":1420,"close":1580,"volume":3061},{"date":"2026-07-14","open":1635.3,"high":1635.3,"low":1485,"close":1529,"volume":1009},{"date":"2026-07-15","open":1529,"high":1549,"low":1484,"close":1520,"volume":538},{"date":"2026-07-16","open":1520,"high":1520,"low":1455,"close":1480,"volume":2147},{"date":"2026-07-17","open":1524.4,"high":1570,"low":1507,"close":1565,"volume":879},{"date":"2026-07-20","open":1643.2,"high":1643.2,"low":1526,"close":1555,"volume":532},{"date":"2026-07-21","open":1555,"high":1560,"low":1520,"close":1543.9,"volume":820},{"date":"2026-07-22","open":1621,"high":1621,"low":1526,"close":1575,"volume":845},{"date":"2026-07-23","open":1567,"high":1578.9,"low":1550,"close":1578,"volume":735},{"date":"2026-07-24","open":1535,"high":1600,"low":1532,"close":1554,"volume":3316},{"date":"2026-07-27","open":1545.1,"high":1560,"low":1533,"close":1560,"volume":1085},{"date":"2026-07-28","open":1560,"high":1560,"low":1521,"close":1521,"volume":164},{"date":"2026-07-29","open":1515.2,"high":1536.9,"low":1515,"close":1536.9,"volume":326},{"date":"2026-07-30","open":1537,"high":1537,"low":1500,"close":1500,"volume":458},{"date":"2026-07-31","open":1500,"high":1539,"low":1490,"close":1539,"volume":357},{"date":"2026-08-03","open":1525,"high":1544,"low":1502,"close":1544,"volume":299},{"date":"2026-08-04","open":1544,"high":1544,"low":1506,"close":1506,"volume":221},{"date":"2026-08-05","open":1581,"high":1581,"low":1488.1,"close":1535,"volume":643},{"date":"2026-08-06","open":1535,"high":1535,"low":1497.1,"close":1525,"volume":390},{"date":"2026-08-07","open":1585,"high":1585,"low":1493.1,"close":1493.1,"volume":374},{"date":"2026-08-10","open":1493.1,"high":1500,"low":1493.1,"close":1500,"volume":106},{"date":"2026-08-11","open":1538,"high":1544,"low":1526,"close":1527,"volume":607},{"date":"2026-08-12","open":1603.3,"high":1603.3,"low":1464.7,"close":1499,"volume":660},{"date":"2026-08-13","open":1485,"high":1485,"low":1435,"close":1450,"volume":2224},{"date":"2026-08-14","open":1522,"high":1522,"low":1466,"close":1477,"volume":234},{"date":"2026-08-17","open":1550.8,"high":1550.8,"low":1422.1,"close":1422.1,"volume":1037},{"date":"2026-08-18","open":1422.1,"high":1457,"low":1415,"close":1457,"volume":543},{"date":"2026-08-19","open":1423,"high":1443,"low":1420.6,"close":1443,"volume":493},{"date":"2026-08-20","open":1477,"high":1486,"low":1422,"close":1422,"volume":384},{"date":"2026-08-21","open":1426,"high":1426,"low":1402,"close":1408,"volume":1157},{"date":"2026-08-24","open":1408,"high":1408,"low":1378.2,"close":1378.2,"volume":983},{"date":"2026-08-25","open":1418,"high":1459,"low":1400.1,"close":1400.1,"volume":1254},{"date":"2026-08-26","open":1335,"high":1439,"low":1335,"close":1430,"volume":113},{"date":"2026-08-27","open":1390,"high":1392,"low":1351.1,"close":1369,"volume":425},{"date":"2026-08-31","open":1305,"high":1394,"low":1305,"close":1319,"volume":122},{"date":"2026-09-01","open":1285,"high":1390,"low":1285,"close":1355.7,"volume":153},{"date":"2026-09-02","open":1355,"high":1394,"low":1345,"close":1394,"volume":278},{"date":"2026-09-03","open":1398,"high":1398,"low":1333,"close":1333,"volume":403},{"date":"2026-09-07","open":1312,"high":1361.7,"low":1312,"close":1345,"volume":77},{"date":"2026-09-09","open":1307,"high":1380,"low":1306.1,"close":1380,"volume":143},{"date":"2026-09-10","open":1338.6,"high":1388,"low":1338,"close":1388,"volume":289},{"date":"2026-09-11","open":1355.7,"high":1428,"low":1355,"close":1399,"volume":154},{"date":"2026-09-14","open":1358.1,"high":1438.8,"low":1350,"close":1401,"volume":1153},{"date":"2026-09-15","open":1443,"high":1443,"low":1400.1,"close":1441,"volume":256},{"date":"2026-09-16","open":1398,"high":1400,"low":1366,"close":1375,"volume":302},{"date":"2026-09-17","open":1400,"high":1400.1,"low":1400,"close":1400,"volume":225},{"date":"2026-09-18","open":1399.9,"high":1430,"low":1375,"close":1430,"volume":1344},{"date":"2026-09-22","open":1400,"high":1425,"low":1393,"close":1420,"volume":1007},{"date":"2026-09-23","open":1412.4,"high":1429,"low":1401,"close":1417,"volume":745},{"date":"2026-09-24","open":1480,"high":1480,"low":1360,"close":1395,"volume":178},{"date":"2026-09-28","open":1395,"high":1395,"low":1369,"close":1369,"volume":146},{"date":"2026-09-29","open":1350,"high":1400,"low":1330,"close":1400,"volume":865},{"date":"2026-09-30","open":1380,"high":1405,"low":1371,"close":1405,"volume":52},{"date":"2026-10-01","open":1371,"high":1412,"low":1330.1,"close":1330.1,"volume":406},{"date":"2026-10-02","open":1370,"high":1370,"low":1340,"close":1343,"volume":171},{"date":"2026-10-05","open":1350,"high":1350,"low":1315.1,"close":1350,"volume":55},{"date":"2026-10-06","open":1338,"high":1338,"low":1338,"close":1338,"volume":60},{"date":"2026-10-07","open":1369,"high":1378.1,"low":1336.9,"close":1336.9,"volume":130},{"date":"2026-10-08","open":1300,"high":1390,"low":1296.8,"close":1321.1,"volume":328},{"date":"2026-10-09","open":1321.1,"high":1350,"low":1320,"close":1320,"volume":92},{"date":"2026-10-12","open":1320,"high":1358,"low":1320,"close":1321.6,"volume":188},{"date":"2026-10-13","open":1330,"high":1330,"low":1330,"close":1330,"volume":50},{"date":"2026-10-14","open":1319,"high":1319,"low":1280,"close":1280.1,"volume":924},{"date":"2026-10-15","open":1275.1,"high":1313,"low":1275,"close":1310,"volume":562},{"date":"2026-10-16","open":1325,"high":1415,"low":1325,"close":1385,"volume":939}]}