{"symbol":"ACLBSL","name":"Aarambha Chautari Laghubitta Bittya 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/ACLBSL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":1051.68,"high":1055,"low":1044,"close":1045.09,"volume":1332},{"date":"2025-09-04","open":1030,"high":1050.6,"low":1030,"close":1035,"volume":949},{"date":"2025-09-07","open":1020,"high":1045.5,"low":1020,"close":1028.1,"volume":840},{"date":"2025-09-08","open":1024,"high":1044.4,"low":1010,"close":1016.64,"volume":1761},{"date":"2025-09-18","open":996.4,"high":997,"low":970,"close":970,"volume":175},{"date":"2025-09-21","open":955,"high":1041,"low":950,"close":1029.09,"volume":4204},{"date":"2025-09-23","open":1044,"high":1058,"low":1038,"close":1057.9,"volume":1481},{"date":"2025-09-24","open":1037.1,"high":1057,"low":1031,"close":1032,"volume":857},{"date":"2025-09-25","open":1025,"high":1036,"low":1023.1,"close":1024,"volume":483},{"date":"2025-09-28","open":1021,"high":1045,"low":1021,"close":1045,"volume":448},{"date":"2025-10-07","open":1028.1,"high":1045,"low":1007.5,"close":1008.1,"volume":1253},{"date":"2025-10-08","open":1008.1,"high":1010,"low":988,"close":1008,"volume":2668},{"date":"2025-10-09","open":1028,"high":1059,"low":1010,"close":1010.3,"volume":2574},{"date":"2025-10-12","open":994,"high":1010,"low":977.3,"close":982,"volume":2334},{"date":"2025-10-13","open":982,"high":1000,"low":970,"close":1000,"volume":2112},{"date":"2025-10-14","open":1000,"high":1000,"low":980,"close":980.1,"volume":892},{"date":"2025-10-15","open":998,"high":998,"low":978.1,"close":984,"volume":754},{"date":"2025-10-16","open":970,"high":986,"low":968.1,"close":970,"volume":912},{"date":"2025-10-19","open":970,"high":970.1,"low":965,"close":970,"volume":2231},{"date":"2025-10-26","open":960,"high":979,"low":960,"close":975,"volume":944},{"date":"2025-10-28","open":965,"high":999,"low":951,"close":999,"volume":1579},{"date":"2025-10-29","open":990,"high":1020,"low":980,"close":994,"volume":3024},{"date":"2025-10-30","open":994,"high":1010,"low":980,"close":1008,"volume":828},{"date":"2025-11-02","open":1009,"high":1049.5,"low":1009,"close":1035,"volume":2431},{"date":"2025-11-03","open":1055,"high":1055,"low":1015,"close":1020,"volume":923},{"date":"2025-11-04","open":1039,"high":1040,"low":1007,"close":1007,"volume":801},{"date":"2025-11-05","open":1026,"high":1026,"low":998.3,"close":1011,"volume":1985},{"date":"2025-11-06","open":1030,"high":1030,"low":996,"close":1020,"volume":904},{"date":"2025-11-09","open":1020,"high":1020,"low":999,"close":999,"volume":906},{"date":"2025-11-10","open":990.5,"high":1010,"low":990.4,"close":1005,"volume":690},{"date":"2025-11-11","open":1005,"high":1005,"low":988.8,"close":995.1,"volume":319},{"date":"2025-11-12","open":976.2,"high":1019.8,"low":976.2,"close":995,"volume":739},{"date":"2025-11-13","open":979.2,"high":995,"low":979.2,"close":994,"volume":618},{"date":"2025-11-16","open":975.3,"high":990,"low":975.3,"close":979,"volume":1853},{"date":"2025-11-17","open":971,"high":989,"low":971,"close":989,"volume":1572},{"date":"2025-11-18","open":972.3,"high":1001,"low":972.3,"close":985,"volume":1197},{"date":"2025-11-19","open":982,"high":1001,"low":975.7,"close":978.5,"volume":792},{"date":"2025-11-20","open":996,"high":996,"low":975.2,"close":989,"volume":444},{"date":"2025-11-23","open":1008,"high":1008,"low":989,"close":1006,"volume":1533},{"date":"2025-11-24","open":1020,"high":1030,"low":1005,"close":1010.2,"volume":1550},{"date":"2025-11-25","open":1020,"high":1028,"low":1010,"close":1011.1,"volume":987},{"date":"2025-11-26","open":1011.1,"high":1024,"low":1007,"close":1011,"volume":1739},{"date":"2025-11-27","open":1017,"high":1025,"low":1016,"close":1018,"volume":1706},{"date":"2025-11-30","open":1037.9,"high":1038.3,"low":1005,"close":1010,"volume":1629},{"date":"2025-12-01","open":1010,"high":1024.9,"low":996,"close":1024.9,"volume":1541},{"date":"2025-12-02","open":1011,"high":1030,"low":1011,"close":1015.5,"volume":738},{"date":"2025-12-03","open":1017,"high":1025,"low":1010,"close":1010,"volume":2479},{"date":"2025-12-07","open":1000,"high":1000,"low":985.6,"close":990,"volume":4511},{"date":"2025-12-08","open":990,"high":990,"low":981,"close":990,"volume":1482},{"date":"2025-12-09","open":1009,"high":1009,"low":990,"close":991.5,"volume":261},{"date":"2025-12-10","open":991.5,"high":991.5,"low":980.2,"close":982,"volume":1598},{"date":"2025-12-11","open":980,"high":999.6,"low":980,"close":991,"volume":738},{"date":"2025-12-14","open":971.2,"high":971.2,"low":934,"close":948,"volume":6407},{"date":"2025-12-15","open":948,"high":951.5,"low":935.1,"close":939,"volume":1438},{"date":"2025-12-16","open":939,"high":949,"low":935.1,"close":948.9,"volume":2262},{"date":"2025-12-17","open":949,"high":949,"low":939,"close":939,"volume":3990},{"date":"2025-12-18","open":925,"high":938,"low":923,"close":930,"volume":2822},{"date":"2025-12-21","open":930,"high":930,"low":910,"close":911,"volume":3201},{"date":"2025-12-22","open":903.1,"high":911,"low":903.1,"close":911,"volume":2095},{"date":"2025-12-23","open":911,"high":911,"low":900,"close":905,"volume":437},{"date":"2025-12-24","open":905,"high":916,"low":900.2,"close":907.3,"volume":1271},{"date":"2025-12-28","open":905,"high":935.9,"low":905,"close":935.9,"volume":5237},{"date":"2025-12-29","open":926,"high":933,"low":926,"close":930,"volume":2161},{"date":"2025-12-31","open":930,"high":944.5,"low":925.2,"close":943,"volume":1093},{"date":"2026-01-01","open":945,"high":945,"low":912.1,"close":925,"volume":2106},{"date":"2026-01-04","open":930,"high":930,"low":915,"close":920,"volume":591},{"date":"2026-01-05","open":908,"high":937,"low":908,"close":931,"volume":639},{"date":"2026-01-06","open":931,"high":944,"low":917.1,"close":930,"volume":1124},{"date":"2026-01-07","open":920,"high":935,"low":920,"close":935,"volume":1399},{"date":"2026-01-08","open":944,"high":944,"low":918,"close":936,"volume":775},{"date":"2026-01-12","open":921,"high":965,"low":921,"close":965,"volume":4566},{"date":"2026-01-13","open":945.7,"high":960,"low":910,"close":960,"volume":2421},{"date":"2026-01-14","open":940.8,"high":990,"low":940.8,"close":969.2,"volume":1028},{"date":"2026-01-18","open":950,"high":987.9,"low":949.9,"close":958,"volume":6822},{"date":"2026-01-20","open":965,"high":980,"low":960.1,"close":970,"volume":1783},{"date":"2026-01-21","open":970,"high":970,"low":956.1,"close":960,"volume":1392},{"date":"2026-01-22","open":951,"high":956.9,"low":947,"close":951.5,"volume":3238},{"date":"2026-01-25","open":970,"high":1028,"low":947.3,"close":980,"volume":5507},{"date":"2026-01-26","open":980,"high":980,"low":967.3,"close":980,"volume":849},{"date":"2026-01-27","open":966,"high":981,"low":955,"close":955,"volume":4030},{"date":"2026-01-28","open":940,"high":974,"low":940,"close":958,"volume":1919},{"date":"2026-01-29","open":965,"high":965,"low":947.2,"close":951,"volume":2466},{"date":"2026-02-01","open":940.2,"high":1008,"low":940,"close":950,"volume":3320},{"date":"2026-02-02","open":968,"high":1006,"low":950,"close":950,"volume":2323},{"date":"2026-02-03","open":968,"high":969,"low":943,"close":943,"volume":3235},{"date":"2026-02-04","open":961.8,"high":961.8,"low":944.1,"close":954.5,"volume":372},{"date":"2026-02-05","open":970,"high":1049.9,"low":945.2,"close":960,"volume":7503},{"date":"2026-02-08","open":979.2,"high":998,"low":965,"close":987,"volume":8893},{"date":"2026-02-09","open":1004,"high":1024,"low":960.2,"close":994,"volume":1203},{"date":"2026-02-10","open":1013.8,"high":1013.8,"low":960.1,"close":979,"volume":2134},{"date":"2026-02-11","open":968,"high":986,"low":955,"close":986,"volume":2727},{"date":"2026-02-12","open":968.2,"high":980,"low":951,"close":970,"volume":1332},{"date":"2026-02-16","open":980,"high":980,"low":942.1,"close":959.9,"volume":1416},{"date":"2026-02-17","open":943,"high":1017,"low":943,"close":1017,"volume":3683},{"date":"2026-02-22","open":996.7,"high":999,"low":966.1,"close":994,"volume":3320},{"date":"2026-02-23","open":974.2,"high":994.9,"low":957,"close":979.9,"volume":1479},{"date":"2026-02-24","open":961,"high":1050,"low":945,"close":978,"volume":4144},{"date":"2026-02-25","open":958.5,"high":977,"low":958.5,"close":977,"volume":370},{"date":"2026-02-26","open":970,"high":980,"low":960.4,"close":970,"volume":531},{"date":"2026-03-01","open":970,"high":970,"low":955.2,"close":960,"volume":863},{"date":"2026-03-03","open":960,"high":1045,"low":956,"close":969,"volume":4000},{"date":"2026-03-10","open":988,"high":1023,"low":988,"close":997,"volume":9390},{"date":"2026-03-11","open":1016,"high":1016,"low":980,"close":981.1,"volume":3897},{"date":"2026-03-12","open":1000,"high":1000,"low":978.3,"close":985.2,"volume":5413},{"date":"2026-03-15","open":985.2,"high":1000,"low":985.2,"close":1000,"volume":3830},{"date":"2026-03-16","open":1000,"high":1000,"low":981.2,"close":985,"volume":1117},{"date":"2026-03-17","open":975,"high":991,"low":975,"close":990,"volume":817},{"date":"2026-03-19","open":990,"high":1004,"low":990,"close":998.5,"volume":5849},{"date":"2026-03-22","open":1017,"high":1095,"low":996.7,"close":1068,"volume":13491},{"date":"2026-03-23","open":1068,"high":1081,"low":1050,"close":1074,"volume":7988},{"date":"2026-03-24","open":1092.9,"high":1092.9,"low":1053,"close":1073,"volume":2156},{"date":"2026-03-25","open":1089.5,"high":1090,"low":1048,"close":1053,"volume":1858},{"date":"2026-03-26","open":1040,"high":1043,"low":1025,"close":1040,"volume":2970},{"date":"2026-03-29","open":1060.8,"high":1060.8,"low":1022,"close":1023,"volume":11783},{"date":"2026-03-30","open":1002.6,"high":1046,"low":1002.6,"close":1020,"volume":7010},{"date":"2026-03-31","open":1020,"high":1050,"low":1002.1,"close":1050,"volume":4580},{"date":"2026-04-01","open":1029,"high":1067.4,"low":1001.1,"close":1045,"volume":7363},{"date":"2026-04-02","open":1040,"high":1040,"low":971.2,"close":1021.2,"volume":7060},{"date":"2026-04-05","open":1041,"high":1041,"low":920.1,"close":935,"volume":7057},{"date":"2026-04-06","open":950,"high":972,"low":931,"close":959.1,"volume":11343},{"date":"2026-04-07","open":978.2,"high":997,"low":957,"close":970,"volume":1913},{"date":"2026-04-08","open":960,"high":988,"low":960,"close":988,"volume":2729},{"date":"2026-04-09","open":995,"high":1007,"low":993,"close":1002,"volume":2665},{"date":"2026-04-10","open":1021,"high":1050,"low":988,"close":998,"volume":3050},{"date":"2026-04-13","open":980,"high":1000,"low":980,"close":996.9,"volume":1637},{"date":"2026-04-15","open":996.9,"high":996.9,"low":980,"close":993.9,"volume":3124},{"date":"2026-04-16","open":1013.7,"high":1013.7,"low":958.1,"close":977,"volume":831},{"date":"2026-04-17","open":958,"high":1015,"low":958,"close":977,"volume":1545},{"date":"2026-04-20","open":1001,"high":1001,"low":950.1,"close":978,"volume":2267},{"date":"2026-04-21","open":953,"high":979,"low":953,"close":979,"volume":198},{"date":"2026-04-22","open":979,"high":979,"low":945,"close":956,"volume":1822},{"date":"2026-04-23","open":945,"high":972.8,"low":945,"close":964.9,"volume":452},{"date":"2026-04-24","open":987,"high":987,"low":940,"close":974,"volume":667},{"date":"2026-04-27","open":974,"high":979.9,"low":827.9,"close":979.9,"volume":1703},{"date":"2026-04-28","open":979.9,"high":995,"low":955,"close":960.1,"volume":747},{"date":"2026-04-29","open":960.1,"high":960.1,"low":941.3,"close":941.3,"volume":1093},{"date":"2026-04-30","open":941.3,"high":956,"low":937.1,"close":941.1,"volume":932},{"date":"2026-05-04","open":950,"high":957.5,"low":925.1,"close":957.5,"volume":386},{"date":"2026-05-05","open":950,"high":968,"low":922,"close":940,"volume":1364},{"date":"2026-05-06","open":950,"high":950,"low":940,"close":949.8,"volume":170},{"date":"2026-05-07","open":949.8,"high":950,"low":940,"close":950,"volume":92},{"date":"2026-05-08","open":930,"high":950,"low":930,"close":950,"volume":1775},{"date":"2026-05-11","open":977,"high":977,"low":941.3,"close":959.5,"volume":748},{"date":"2026-05-12","open":961,"high":965,"low":950,"close":951,"volume":432},{"date":"2026-05-13","open":950,"high":954,"low":925.2,"close":954,"volume":984},{"date":"2026-05-14","open":954,"high":955,"low":933,"close":952,"volume":826},{"date":"2026-05-15","open":925,"high":950,"low":925,"close":949.9,"volume":1225},{"date":"2026-05-18","open":997.3,"high":997.3,"low":946.1,"close":950,"volume":662},{"date":"2026-05-19","open":964,"high":964,"low":941.5,"close":955,"volume":422},{"date":"2026-05-20","open":960,"high":964,"low":946,"close":956,"volume":1142},{"date":"2026-05-21","open":950,"high":968.9,"low":947.3,"close":947.3,"volume":863},{"date":"2026-05-22","open":947.3,"high":975.7,"low":929,"close":949,"volume":1325},{"date":"2026-05-25","open":977.4,"high":977.4,"low":954,"close":960,"volume":740},{"date":"2026-05-26","open":979,"high":979,"low":950,"close":950,"volume":1549},{"date":"2026-05-27","open":945.1,"high":966.6,"low":945.1,"close":966.6,"volume":279},{"date":"2026-06-01","open":975,"high":975,"low":950,"close":950,"volume":663},{"date":"2026-06-02","open":969,"high":970,"low":945,"close":955,"volume":881},{"date":"2026-06-03","open":950,"high":976,"low":947.1,"close":955,"volume":752},{"date":"2026-06-04","open":955.1,"high":974,"low":955,"close":957.1,"volume":1617},{"date":"2026-06-05","open":950,"high":964,"low":945.2,"close":960,"volume":1177},{"date":"2026-06-08","open":955,"high":960,"low":947.5,"close":957,"volume":1135},{"date":"2026-06-09","open":950,"high":958,"low":949,"close":951,"volume":1256},{"date":"2026-06-10","open":950,"high":959,"low":950,"close":959,"volume":972},{"date":"2026-06-11","open":953.1,"high":965.8,"low":953.1,"close":955,"volume":1426},{"date":"2026-06-12","open":955,"high":956,"low":940,"close":945,"volume":364},{"date":"2026-06-15","open":955,"high":955,"low":940,"close":948,"volume":547},{"date":"2026-06-16","open":945,"high":950,"low":940,"close":950,"volume":359},{"date":"2026-06-17","open":965,"high":965,"low":940,"close":958.9,"volume":814},{"date":"2026-06-18","open":944.2,"high":957.9,"low":944.2,"close":957.7,"volume":350},{"date":"2026-06-19","open":938,"high":960,"low":938,"close":950.6,"volume":688},{"date":"2026-06-22","open":953,"high":970,"low":952,"close":964.9,"volume":712},{"date":"2026-06-23","open":950,"high":950.1,"low":941.2,"close":945.2,"volume":880},{"date":"2026-06-24","open":940,"high":956,"low":940,"close":955,"volume":1035},{"date":"2026-06-25","open":937,"high":955,"low":935,"close":955,"volume":1120},{"date":"2026-06-26","open":945,"high":952,"low":935,"close":939,"volume":1611},{"date":"2026-06-29","open":939,"high":939,"low":916,"close":938,"volume":4085},{"date":"2026-06-30","open":938,"high":938,"low":915,"close":930,"volume":1013},{"date":"2026-07-01","open":952,"high":952,"low":920.6,"close":941,"volume":366},{"date":"2026-07-02","open":930,"high":942.2,"low":920,"close":942.2,"volume":432},{"date":"2026-07-03","open":916,"high":942.9,"low":916,"close":925,"volume":512},{"date":"2026-07-06","open":922.1,"high":925,"low":912,"close":916,"volume":1645},{"date":"2026-07-07","open":920,"high":927,"low":915,"close":925,"volume":584},{"date":"2026-07-08","open":900,"high":946,"low":885.1,"close":925,"volume":954},{"date":"2026-07-09","open":925,"high":936.8,"low":901,"close":920,"volume":477},{"date":"2026-07-10","open":920.5,"high":920.5,"low":903,"close":905,"volume":667},{"date":"2026-07-13","open":893,"high":932,"low":880.1,"close":908.9,"volume":615},{"date":"2026-07-14","open":900,"high":924,"low":886,"close":910,"volume":2303},{"date":"2026-07-15","open":905,"high":929.8,"low":905,"close":905,"volume":127},{"date":"2026-07-16","open":905,"high":932,"low":893.2,"close":932,"volume":609},{"date":"2026-07-17","open":932,"high":944,"low":930,"close":935,"volume":611},{"date":"2026-07-20","open":930,"high":955,"low":930,"close":945,"volume":618},{"date":"2026-07-21","open":920,"high":968,"low":920,"close":966.8,"volume":786},{"date":"2026-07-22","open":960.9,"high":960.9,"low":940.2,"close":952,"volume":541},{"date":"2026-07-23","open":930.1,"high":950,"low":925.5,"close":950,"volume":442},{"date":"2026-07-24","open":967,"high":970,"low":942,"close":945,"volume":670},{"date":"2026-07-27","open":950,"high":950,"low":935.1,"close":949.9,"volume":295},{"date":"2026-07-28","open":922,"high":948,"low":922,"close":945.7,"volume":1404},{"date":"2026-07-29","open":945.7,"high":945.7,"low":925,"close":926.2,"volume":2437},{"date":"2026-07-30","open":900.1,"high":940,"low":900.1,"close":930,"volume":632},{"date":"2026-07-31","open":930,"high":935,"low":910.3,"close":934,"volume":502},{"date":"2026-08-03","open":921.1,"high":940,"low":921.1,"close":939.9,"volume":572},{"date":"2026-08-04","open":916.1,"high":938.9,"low":912.1,"close":938.9,"volume":831},{"date":"2026-08-05","open":915,"high":937,"low":915,"close":930,"volume":1642},{"date":"2026-08-06","open":930,"high":930,"low":918,"close":920,"volume":423},{"date":"2026-08-07","open":920,"high":930,"low":916.1,"close":917,"volume":393},{"date":"2026-08-10","open":917,"high":920,"low":915,"close":915,"volume":912},{"date":"2026-08-11","open":915,"high":927.9,"low":914,"close":927.9,"volume":433},{"date":"2026-08-12","open":927.9,"high":943,"low":906.3,"close":943,"volume":628},{"date":"2026-08-13","open":915.1,"high":945,"low":915.1,"close":943,"volume":182},{"date":"2026-08-14","open":943,"high":943,"low":918.5,"close":937,"volume":26},{"date":"2026-08-17","open":915.2,"high":919,"low":911.1,"close":919,"volume":357},{"date":"2026-08-18","open":915,"high":915,"low":901.2,"close":901.2,"volume":1334},{"date":"2026-08-19","open":898,"high":921.6,"low":894.4,"close":900,"volume":842},{"date":"2026-08-20","open":900,"high":909,"low":897.5,"close":909,"volume":562},{"date":"2026-08-21","open":892,"high":918,"low":892,"close":911,"volume":803},{"date":"2026-08-24","open":911,"high":911,"low":895,"close":909,"volume":500},{"date":"2026-08-25","open":901,"high":901,"low":890.1,"close":892,"volume":397},{"date":"2026-08-26","open":892,"high":892,"low":866.1,"close":880,"volume":757},{"date":"2026-08-27","open":880,"high":900,"low":860,"close":900,"volume":389},{"date":"2026-08-31","open":900,"high":900,"low":871,"close":892.4,"volume":650},{"date":"2026-09-01","open":892,"high":900,"low":871.1,"close":888.9,"volume":272},{"date":"2026-09-02","open":865,"high":913,"low":865,"close":894.8,"volume":243},{"date":"2026-09-03","open":900,"high":900,"low":880,"close":894.9,"volume":804},{"date":"2026-09-07","open":899,"high":899,"low":878,"close":886,"volume":835},{"date":"2026-09-09","open":886,"high":886,"low":872.2,"close":884,"volume":373},{"date":"2026-09-10","open":870,"high":894,"low":870,"close":878.1,"volume":132},{"date":"2026-09-11","open":898.9,"high":898.9,"low":875,"close":880,"volume":1315},{"date":"2026-09-14","open":880,"high":890,"low":878,"close":878,"volume":1139},{"date":"2026-09-15","open":921,"high":921,"low":890,"close":900,"volume":2249},{"date":"2026-09-16","open":899,"high":899,"low":889,"close":894,"volume":608},{"date":"2026-09-17","open":890,"high":895,"low":878.2,"close":879.1,"volume":1668},{"date":"2026-09-18","open":880,"high":896,"low":875,"close":893,"volume":946},{"date":"2026-09-22","open":890,"high":910,"low":870,"close":890,"volume":3412},{"date":"2026-09-23","open":875.1,"high":888,"low":875.1,"close":878,"volume":856},{"date":"2026-09-24","open":871.1,"high":890,"low":871.1,"close":877,"volume":281},{"date":"2026-09-28","open":877,"high":877.1,"low":870,"close":873,"volume":978},{"date":"2026-09-29","open":873,"high":877.5,"low":869.1,"close":869.1,"volume":1072},{"date":"2026-09-30","open":866.1,"high":880,"low":866.1,"close":870,"volume":673},{"date":"2026-10-01","open":870,"high":872.1,"low":866,"close":872,"volume":337},{"date":"2026-10-02","open":866.8,"high":872,"low":866.8,"close":869,"volume":381},{"date":"2026-10-05","open":865.2,"high":875,"low":860,"close":860,"volume":2931},{"date":"2026-10-06","open":873,"high":880,"low":860,"close":878,"volume":597},{"date":"2026-10-07","open":880,"high":880,"low":859.1,"close":865.1,"volume":249},{"date":"2026-10-08","open":864,"high":873,"low":857,"close":873,"volume":693},{"date":"2026-10-09","open":865,"high":865,"low":855.1,"close":857,"volume":908},{"date":"2026-10-12","open":857,"high":860,"low":853,"close":853,"volume":310},{"date":"2026-10-13","open":852,"high":852.3,"low":852,"close":852,"volume":516},{"date":"2026-10-14","open":850,"high":865,"low":845.5,"close":846,"volume":1190},{"date":"2026-10-15","open":849,"high":849,"low":840,"close":840,"volume":1249},{"date":"2026-10-16","open":850,"high":855,"low":850,"close":850,"volume":892}]}