{"symbol":"ALBSL","name":"Asha 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/ALBSL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":1031.3,"high":1060.9,"low":1031.3,"close":1057.72,"volume":56708},{"date":"2025-09-04","open":1036.6,"high":1078,"low":1036.6,"close":1044.03,"volume":21217},{"date":"2025-09-07","open":1023.2,"high":1045,"low":1023.2,"close":1034.49,"volume":18657},{"date":"2025-09-08","open":1013.9,"high":1053.6,"low":1013.9,"close":1046.39,"volume":28748},{"date":"2025-09-21","open":1025.5,"high":1040,"low":951.6,"close":1034.61,"volume":22277},{"date":"2025-09-23","open":1020,"high":1055,"low":1017.1,"close":1048,"volume":8735},{"date":"2025-09-24","open":1030,"high":1066,"low":1030,"close":1052.5,"volume":22450},{"date":"2025-09-25","open":1031.5,"high":1051,"low":1031.5,"close":1036,"volume":7497},{"date":"2025-09-28","open":1034,"high":1048,"low":1025.3,"close":1032.3,"volume":2362},{"date":"2025-10-07","open":1044,"high":1044,"low":998,"close":1038,"volume":11705},{"date":"2025-10-08","open":1017.3,"high":1078,"low":980,"close":1000,"volume":13754},{"date":"2025-10-09","open":1020,"high":1040.4,"low":1000,"close":1020,"volume":17907},{"date":"2025-10-12","open":999.6,"high":1080,"low":938,"close":985,"volume":20010},{"date":"2025-10-13","open":966,"high":1000,"low":950,"close":989,"volume":21565},{"date":"2025-10-14","open":969.3,"high":1025,"low":930.8,"close":949.4,"volume":6311},{"date":"2025-10-15","open":930.5,"high":962,"low":930.5,"close":955,"volume":19065},{"date":"2025-10-16","open":935.9,"high":970,"low":935.9,"close":956,"volume":16259},{"date":"2025-10-19","open":937,"high":966,"low":937,"close":939.3,"volume":1568},{"date":"2025-10-26","open":930,"high":961,"low":930,"close":961,"volume":4889},{"date":"2025-10-28","open":960,"high":990,"low":945.5,"close":989,"volume":15392},{"date":"2025-10-29","open":969.3,"high":1065,"low":969.3,"close":1065,"volume":38345},{"date":"2025-10-30","open":1043.7,"high":1043.7,"low":984.6,"close":1014,"volume":10063},{"date":"2025-11-02","open":993.8,"high":1015.9,"low":985.3,"close":985.3,"volume":19690},{"date":"2025-11-03","open":965.6,"high":1001.7,"low":960,"close":970,"volume":8476},{"date":"2025-11-04","open":970,"high":980,"low":943,"close":971,"volume":19680},{"date":"2025-11-05","open":951.6,"high":1027,"low":951.6,"close":982,"volume":16477},{"date":"2025-11-06","open":962.4,"high":980.7,"low":961,"close":962,"volume":5255},{"date":"2025-11-09","open":979,"high":979,"low":962,"close":974,"volume":10425},{"date":"2025-11-10","open":974,"high":980.9,"low":963,"close":976,"volume":10955},{"date":"2025-11-11","open":956.5,"high":995,"low":956.5,"close":984.9,"volume":10439},{"date":"2025-11-12","open":965.3,"high":990,"low":965.3,"close":986,"volume":9419},{"date":"2025-11-13","open":966.3,"high":993,"low":966.3,"close":993,"volume":11284},{"date":"2025-11-16","open":973.2,"high":985,"low":970,"close":975,"volume":12447},{"date":"2025-11-17","open":955.5,"high":1020,"low":955.5,"close":1012.9,"volume":30700},{"date":"2025-11-18","open":992.7,"high":1039,"low":992.7,"close":1039,"volume":32770},{"date":"2025-11-19","open":1018.3,"high":1040,"low":1018,"close":1038.9,"volume":33441},{"date":"2025-11-20","open":1018.2,"high":1079,"low":1015,"close":1054,"volume":56681},{"date":"2025-11-23","open":1033,"high":1074,"low":1033,"close":1060,"volume":35124},{"date":"2025-11-24","open":1038.8,"high":1090,"low":1038.8,"close":1088.9,"volume":53263},{"date":"2025-11-25","open":1067.2,"high":1106.7,"low":1067.2,"close":1099.9,"volume":30856},{"date":"2025-11-26","open":1078,"high":1180,"low":1078,"close":1108,"volume":34642},{"date":"2025-11-27","open":1085.9,"high":1152,"low":1085.9,"close":1120,"volume":42444},{"date":"2025-11-30","open":1097.6,"high":1127,"low":1097,"close":1108.8,"volume":36697},{"date":"2025-12-01","open":1086.7,"high":1160,"low":1086.7,"close":1155.1,"volume":68080},{"date":"2025-12-02","open":1132,"high":1184,"low":1132,"close":1179,"volume":48051},{"date":"2025-12-03","open":1160,"high":1220,"low":1160,"close":1220,"volume":78038},{"date":"2025-12-07","open":1197,"high":1237.9,"low":1188,"close":1194,"volume":101416},{"date":"2025-12-08","open":1090,"high":1100,"low":1021.7,"close":1055,"volume":32235},{"date":"2025-12-09","open":1033.9,"high":1075,"low":1014,"close":1050,"volume":21708},{"date":"2025-12-10","open":1029,"high":1070,"low":1029,"close":1046,"volume":13129},{"date":"2025-12-11","open":1025.1,"high":1100,"low":1025.1,"close":1079.9,"volume":40586},{"date":"2025-12-14","open":1058.4,"high":1120,"low":1058.4,"close":1111,"volume":26583},{"date":"2025-12-15","open":1101,"high":1142,"low":1090,"close":1105,"volume":41198},{"date":"2025-12-16","open":1082.9,"high":1120,"low":1079,"close":1095,"volume":20486},{"date":"2025-12-17","open":1073.1,"high":1097,"low":1073.1,"close":1096.6,"volume":19527},{"date":"2025-12-18","open":1085,"high":1122,"low":1085,"close":1109,"volume":36232},{"date":"2025-12-21","open":1086.9,"high":1125,"low":1086.9,"close":1111,"volume":20743},{"date":"2025-12-22","open":1088.8,"high":1115,"low":1088.8,"close":1115,"volume":20438},{"date":"2025-12-23","open":1092.7,"high":1134,"low":1092.7,"close":1134,"volume":18531},{"date":"2025-12-24","open":1115,"high":1178.1,"low":1115,"close":1176,"volume":51536},{"date":"2025-12-28","open":1152.5,"high":1210,"low":1152.5,"close":1183,"volume":29013},{"date":"2025-12-29","open":1159.4,"high":1185,"low":1159.4,"close":1179,"volume":14481},{"date":"2025-12-31","open":1160,"high":1198,"low":1160,"close":1186,"volume":38414},{"date":"2026-01-01","open":1162.3,"high":1199.9,"low":1162.3,"close":1199.9,"volume":30682},{"date":"2026-01-04","open":1176,"high":1224,"low":1176,"close":1222,"volume":27692},{"date":"2026-01-05","open":1197.6,"high":1231.9,"low":1197.6,"close":1224,"volume":21836},{"date":"2026-01-06","open":1199.6,"high":1242,"low":1199.6,"close":1220,"volume":14427},{"date":"2026-01-07","open":1200,"high":1222,"low":1200,"close":1205,"volume":27373},{"date":"2026-01-08","open":1180.9,"high":1206,"low":1180.9,"close":1196.1,"volume":11834},{"date":"2026-01-12","open":1172.2,"high":1198.9,"low":1172.2,"close":1184.1,"volume":33387},{"date":"2026-01-13","open":1160.5,"high":1203.4,"low":1160.5,"close":1182,"volume":11706},{"date":"2026-01-14","open":1158.4,"high":1190,"low":1153,"close":1165,"volume":16486},{"date":"2026-01-18","open":1164.5,"high":1189,"low":1160,"close":1168,"volume":20631},{"date":"2026-01-20","open":1188.9,"high":1188.9,"low":1160,"close":1173.1,"volume":11743},{"date":"2026-01-21","open":1149.7,"high":1184.3,"low":1149.7,"close":1178,"volume":25750},{"date":"2026-01-22","open":1165,"high":1209.4,"low":1165,"close":1207.9,"volume":33812},{"date":"2026-01-25","open":1185,"high":1250,"low":1185,"close":1210,"volume":20272},{"date":"2026-01-26","open":1210.5,"high":1212,"low":1185,"close":1209,"volume":31527},{"date":"2026-01-27","open":1195,"high":1209,"low":1173,"close":1189,"volume":8729},{"date":"2026-01-28","open":1165.3,"high":1212,"low":1147,"close":1175,"volume":27501},{"date":"2026-01-29","open":1151.5,"high":1192,"low":1134,"close":1155,"volume":20330},{"date":"2026-02-01","open":1150,"high":1169,"low":1100,"close":1127,"volume":14362},{"date":"2026-02-02","open":1104.5,"high":1130,"low":1098,"close":1117,"volume":12425},{"date":"2026-02-03","open":1111,"high":1140,"low":1087,"close":1135,"volume":27933},{"date":"2026-02-04","open":1112.3,"high":1176,"low":1112.3,"close":1155,"volume":19822},{"date":"2026-02-05","open":1175,"high":1190,"low":1134,"close":1178,"volume":14056},{"date":"2026-02-08","open":1154.5,"high":1201,"low":1125,"close":1158,"volume":20147},{"date":"2026-02-09","open":1134.9,"high":1180,"low":1105,"close":1150,"volume":24593},{"date":"2026-02-10","open":1127,"high":1149.5,"low":1110,"close":1140,"volume":9106},{"date":"2026-02-11","open":1117.2,"high":1152,"low":1108,"close":1121.8,"volume":6993},{"date":"2026-02-12","open":1105,"high":1126.9,"low":1100.1,"close":1119,"volume":15536},{"date":"2026-02-16","open":1105,"high":1122,"low":1100.1,"close":1113.8,"volume":29188},{"date":"2026-02-17","open":1101,"high":1121,"low":1094.1,"close":1114,"volume":5335},{"date":"2026-02-22","open":1101,"high":1101,"low":1060.1,"close":1060.1,"volume":5786},{"date":"2026-02-23","open":1060.1,"high":1079.8,"low":1045.1,"close":1058.3,"volume":7045},{"date":"2026-02-24","open":1065,"high":1080,"low":1042.2,"close":1070,"volume":10756},{"date":"2026-02-25","open":1048.6,"high":1101,"low":1045,"close":1101,"volume":11701},{"date":"2026-02-26","open":1079,"high":1099.9,"low":1061,"close":1099.5,"volume":7415},{"date":"2026-03-01","open":1077.6,"high":1113,"low":1057,"close":1095,"volume":8837},{"date":"2026-03-03","open":1073.1,"high":1133,"low":1073.1,"close":1122,"volume":7491},{"date":"2026-03-09","open":1144.4,"high":1190.5,"low":1144.4,"close":1190.5,"volume":1707},{"date":"2026-03-10","open":1191,"high":1191,"low":1119.2,"close":1167.5,"volume":25883},{"date":"2026-03-11","open":1145,"high":1190,"low":1123,"close":1142,"volume":5939},{"date":"2026-03-12","open":1120,"high":1187,"low":1120,"close":1162,"volume":31172},{"date":"2026-03-15","open":1140,"high":1203,"low":1140,"close":1154,"volume":10090},{"date":"2026-03-16","open":1131,"high":1190,"low":1130.1,"close":1143.9,"volume":10529},{"date":"2026-03-17","open":1122,"high":1144.4,"low":1118,"close":1140,"volume":13350},{"date":"2026-03-19","open":1117.2,"high":1174,"low":1117.2,"close":1160,"volume":34337},{"date":"2026-03-22","open":1136.8,"high":1198,"low":1136.8,"close":1190,"volume":54012},{"date":"2026-03-23","open":1167,"high":1309,"low":1167,"close":1295,"volume":62162},{"date":"2026-03-24","open":1270,"high":1334,"low":1270,"close":1290,"volume":11283},{"date":"2026-03-25","open":1264.2,"high":1321.3,"low":1240,"close":1286,"volume":32287},{"date":"2026-03-26","open":1261,"high":1300,"low":1240,"close":1293.9,"volume":22614},{"date":"2026-03-29","open":1269,"high":1326,"low":1207,"close":1248,"volume":31473},{"date":"2026-03-30","open":1224,"high":1272,"low":1205.5,"close":1212.9,"volume":32363},{"date":"2026-03-31","open":1200,"high":1224,"low":1185,"close":1224,"volume":26658},{"date":"2026-04-01","open":1200,"high":1224,"low":1156.1,"close":1181,"volume":43866},{"date":"2026-04-02","open":1157.4,"high":1207,"low":1155,"close":1196.8,"volume":19895},{"date":"2026-04-05","open":1172.9,"high":1218,"low":1109.4,"close":1160,"volume":25559},{"date":"2026-04-06","open":1136.8,"high":1193.5,"low":1136.6,"close":1187.8,"volume":15212},{"date":"2026-04-07","open":1164.1,"high":1210,"low":1142,"close":1171,"volume":4793},{"date":"2026-04-08","open":1147.6,"high":1193.3,"low":1147.6,"close":1171,"volume":23083},{"date":"2026-04-09","open":1147.6,"high":1203,"low":1147.6,"close":1177.9,"volume":10171},{"date":"2026-04-10","open":1154.4,"high":1197.9,"low":1142,"close":1161.9,"volume":9656},{"date":"2026-04-13","open":1138.7,"high":1184.6,"low":1128.5,"close":1147.9,"volume":16795},{"date":"2026-04-15","open":1125,"high":1173,"low":1125,"close":1161,"volume":9881},{"date":"2026-04-16","open":1137.8,"high":1203,"low":1135,"close":1157.7,"volume":8209},{"date":"2026-04-17","open":1134.6,"high":1179,"low":1134,"close":1156,"volume":9180},{"date":"2026-04-20","open":1213,"high":1213,"low":1135.9,"close":1150,"volume":3882},{"date":"2026-04-21","open":1119,"high":1148,"low":1115,"close":1144.9,"volume":4583},{"date":"2026-04-22","open":1202.1,"high":1202.1,"low":1118.1,"close":1138,"volume":6188},{"date":"2026-04-23","open":1194.9,"high":1194.9,"low":1116.1,"close":1137.9,"volume":3527},{"date":"2026-04-24","open":1170,"high":1170,"low":1103,"close":1129,"volume":2154},{"date":"2026-04-27","open":1086,"high":1172,"low":1086,"close":1129.5,"volume":34960},{"date":"2026-04-28","open":1100,"high":1170,"low":1100,"close":1124,"volume":2711},{"date":"2026-04-29","open":1067.8,"high":1135,"low":1067.8,"close":1110,"volume":14645},{"date":"2026-04-30","open":1100,"high":1128,"low":1095,"close":1115,"volume":14708},{"date":"2026-05-04","open":1070,"high":1135,"low":1070,"close":1109.9,"volume":2307},{"date":"2026-05-05","open":1100,"high":1110,"low":1086,"close":1107,"volume":3103},{"date":"2026-05-06","open":1100,"high":1113,"low":1081,"close":1105,"volume":6372},{"date":"2026-05-07","open":1088,"high":1119,"low":1088,"close":1106,"volume":4143},{"date":"2026-05-08","open":1070,"high":1169,"low":1070,"close":1110,"volume":20892},{"date":"2026-05-11","open":1070,"high":1150,"low":1070,"close":1118.7,"volume":2353},{"date":"2026-05-12","open":1141,"high":1141,"low":1092.1,"close":1112,"volume":4952},{"date":"2026-05-13","open":1090,"high":1110,"low":1081,"close":1107.4,"volume":3108},{"date":"2026-05-14","open":1080,"high":1107.4,"low":1080,"close":1105.5,"volume":3006},{"date":"2026-05-15","open":1070,"high":1149,"low":1070,"close":1100,"volume":10341},{"date":"2026-05-18","open":1045,"high":1115,"low":1045,"close":1108,"volume":1076},{"date":"2026-05-19","open":1070,"high":1122,"low":1070,"close":1100,"volume":2136},{"date":"2026-05-20","open":1085.1,"high":1115,"low":1085.1,"close":1114.4,"volume":5605},{"date":"2026-05-21","open":1090,"high":1122,"low":1090,"close":1107,"volume":2687},{"date":"2026-05-22","open":1162.3,"high":1162.3,"low":1085,"close":1115,"volume":3745},{"date":"2026-05-25","open":1086,"high":1148,"low":1086,"close":1148,"volume":9899},{"date":"2026-05-26","open":1125,"high":1155,"low":1117.6,"close":1127,"volume":2556},{"date":"2026-05-27","open":1108,"high":1189,"low":1100,"close":1128.9,"volume":6799},{"date":"2026-06-01","open":1100,"high":1160,"low":1087,"close":1093,"volume":6984},{"date":"2026-06-02","open":1070,"high":1120,"low":1070,"close":1119,"volume":16412},{"date":"2026-06-03","open":1101,"high":1120,"low":1095,"close":1114,"volume":1784},{"date":"2026-06-04","open":1101,"high":1118.9,"low":1092.1,"close":1107.9,"volume":2259},{"date":"2026-06-05","open":1090,"high":1108,"low":1088.1,"close":1106,"volume":2039},{"date":"2026-06-08","open":1079,"high":1110,"low":1079,"close":1101.1,"volume":2564},{"date":"2026-06-09","open":1081.1,"high":1104,"low":1081,"close":1100,"volume":5062},{"date":"2026-06-10","open":1155,"high":1155,"low":1078.4,"close":1110,"volume":3122},{"date":"2026-06-11","open":1080,"high":1108,"low":1080,"close":1104,"volume":14425},{"date":"2026-06-12","open":1082,"high":1102,"low":1080.1,"close":1081,"volume":950},{"date":"2026-06-15","open":1081,"high":1105,"low":1080,"close":1105,"volume":5480},{"date":"2026-06-16","open":1080,"high":1120,"low":1070,"close":1100,"volume":7350},{"date":"2026-06-17","open":1060,"high":1104,"low":1060,"close":1097.6,"volume":5769},{"date":"2026-06-18","open":1043,"high":1099.7,"low":1043,"close":1097.8,"volume":2918},{"date":"2026-06-19","open":1070,"high":1101.8,"low":1070,"close":1097.9,"volume":15624},{"date":"2026-06-22","open":1075,"high":1097.8,"low":1075,"close":1095.9,"volume":3163},{"date":"2026-06-23","open":1071.1,"high":1094.9,"low":1070,"close":1085,"volume":3002},{"date":"2026-06-24","open":1090,"high":1090,"low":1050,"close":1080,"volume":4470},{"date":"2026-06-25","open":1065,"high":1085,"low":1065,"close":1085,"volume":1575},{"date":"2026-06-26","open":1067,"high":1084,"low":1055,"close":1070,"volume":14709},{"date":"2026-06-29","open":1056,"high":1080,"low":1055,"close":1063,"volume":865},{"date":"2026-06-30","open":1040,"high":1150,"low":1040,"close":1075,"volume":4809},{"date":"2026-07-01","open":1030,"high":1089.9,"low":1030,"close":1077,"volume":3511},{"date":"2026-07-02","open":1040,"high":1122,"low":1040,"close":1099.6,"volume":12674},{"date":"2026-07-03","open":1065,"high":1158,"low":1065,"close":1098,"volume":9852},{"date":"2026-07-06","open":1060,"high":1122.19,"low":1060,"close":1066.1,"volume":1385},{"date":"2026-07-07","open":1060,"high":1088,"low":1050,"close":1069.9,"volume":8085},{"date":"2026-07-08","open":1032,"high":1100,"low":1032,"close":1066.9,"volume":1748},{"date":"2026-07-09","open":1058,"high":1064.8,"low":1041,"close":1064.8,"volume":1015},{"date":"2026-07-10","open":1031,"high":1076,"low":1031,"close":1061,"volume":8403},{"date":"2026-07-13","open":1029,"high":1060,"low":1011,"close":1041,"volume":6282},{"date":"2026-07-14","open":1015,"high":1060,"low":1010,"close":1049,"volume":8124},{"date":"2026-07-15","open":1015,"high":1068,"low":1015,"close":1052,"volume":812},{"date":"2026-07-16","open":1020,"high":1050,"low":1016.1,"close":1050,"volume":3421},{"date":"2026-07-17","open":1021,"high":1078,"low":1019,"close":1075,"volume":7868},{"date":"2026-07-20","open":1030,"high":1085,"low":1030,"close":1083.9,"volume":2929},{"date":"2026-07-21","open":1045,"high":1100,"low":1045,"close":1099.1,"volume":6135},{"date":"2026-07-22","open":1060,"high":1163.9,"low":1060,"close":1101,"volume":2604},{"date":"2026-07-23","open":1070,"high":1129,"low":1070,"close":1094.9,"volume":3151},{"date":"2026-07-24","open":1045,"high":1129.9,"low":1045,"close":1087,"volume":3859},{"date":"2026-07-27","open":1051,"high":1145,"low":1051,"close":1096.9,"volume":3280},{"date":"2026-07-28","open":1060,"high":1144,"low":1060,"close":1094,"volume":1130},{"date":"2026-07-29","open":1050,"high":1130,"low":1050,"close":1084.9,"volume":601},{"date":"2026-07-30","open":1051,"high":1096,"low":1051,"close":1087.6,"volume":4356},{"date":"2026-07-31","open":1051,"high":1114.8,"low":1051,"close":1114.8,"volume":10020},{"date":"2026-08-03","open":1075,"high":1140,"low":1075,"close":1107.7,"volume":18794},{"date":"2026-08-04","open":1076,"high":1163,"low":1076,"close":1089,"volume":2690},{"date":"2026-08-05","open":1065,"high":1114,"low":1065,"close":1102,"volume":12601},{"date":"2026-08-06","open":1066,"high":1107,"low":1066,"close":1085,"volume":4393},{"date":"2026-08-07","open":1050,"high":1110.9,"low":1050,"close":1091,"volume":3178},{"date":"2026-08-10","open":1061,"high":1092.7,"low":1061,"close":1090,"volume":3254},{"date":"2026-08-11","open":1055,"high":1119,"low":1055,"close":1113.9,"volume":33881},{"date":"2026-08-12","open":1070,"high":1141,"low":1070,"close":1114,"volume":4715},{"date":"2026-08-13","open":1071,"high":1165,"low":1071,"close":1125,"volume":13675},{"date":"2026-08-14","open":1081,"high":1155,"low":1081,"close":1122.9,"volume":6912},{"date":"2026-08-17","open":1080,"high":1164.9,"low":1079,"close":1094.5,"volume":3739},{"date":"2026-08-18","open":1065,"high":1126,"low":1065,"close":1101.9,"volume":8104},{"date":"2026-08-19","open":1065,"high":1115,"low":1065,"close":1099.8,"volume":9558},{"date":"2026-08-20","open":1065,"high":1112.19,"low":1065,"close":1105,"volume":929},{"date":"2026-08-21","open":1067,"high":1110,"low":1067,"close":1079,"volume":4049},{"date":"2026-08-24","open":1030,"high":1103,"low":1030,"close":1100,"volume":2261},{"date":"2026-08-25","open":1067,"high":1130,"low":1067,"close":1100,"volume":10355},{"date":"2026-08-26","open":1065,"high":1130,"low":1065,"close":1086.5,"volume":15197},{"date":"2026-08-27","open":1060,"high":1108,"low":1060,"close":1108,"volume":4224},{"date":"2026-08-31","open":1071,"high":1084,"low":1060.1,"close":1084,"volume":1215},{"date":"2026-09-01","open":1065,"high":1110,"low":1065,"close":1110,"volume":13867},{"date":"2026-09-02","open":1070,"high":1100,"low":1070,"close":1098.9,"volume":4295},{"date":"2026-09-03","open":1060,"high":1190,"low":1060,"close":1190,"volume":13128},{"date":"2026-09-07","open":1150,"high":1150,"low":1097,"close":1102.1,"volume":13298},{"date":"2026-09-09","open":1071,"high":1135,"low":1071,"close":1114,"volume":18823},{"date":"2026-09-10","open":1095,"high":1111.5,"low":1090,"close":1108.8,"volume":6569},{"date":"2026-09-11","open":1078,"high":1158,"low":1078,"close":1156,"volume":64777},{"date":"2026-09-14","open":1122,"high":1201,"low":1122,"close":1192.1,"volume":50848},{"date":"2026-09-15","open":1220,"high":1225,"low":1190,"close":1210,"volume":33860},{"date":"2026-09-16","open":1180,"high":1239,"low":1180,"close":1201,"volume":26915},{"date":"2026-09-17","open":1180,"high":1215,"low":1180,"close":1215,"volume":23605},{"date":"2026-09-18","open":1175,"high":1245,"low":1155,"close":1190,"volume":20927},{"date":"2026-09-22","open":1173,"high":1220,"low":1172,"close":1192,"volume":13999},{"date":"2026-09-23","open":1174,"high":1208,"low":1174,"close":1194,"volume":19673},{"date":"2026-09-24","open":1165.3,"high":1198,"low":1161,"close":1174.4,"volume":1642},{"date":"2026-09-28","open":1166,"high":1199,"low":1166,"close":1188.5,"volume":13539},{"date":"2026-09-29","open":1170,"high":1194.9,"low":1170,"close":1189,"volume":18971},{"date":"2026-09-30","open":1170,"high":1199,"low":1170,"close":1189,"volume":16883},{"date":"2026-10-01","open":1166,"high":1200,"low":1166,"close":1186,"volume":4170},{"date":"2026-10-02","open":1165,"high":1190.9,"low":1165,"close":1189,"volume":5712},{"date":"2026-10-05","open":1165,"high":1194,"low":1165,"close":1181.4,"volume":4277},{"date":"2026-10-06","open":1167,"high":1189.9,"low":1165,"close":1187.9,"volume":13186},{"date":"2026-10-07","open":1166,"high":1191.9,"low":1165,"close":1180,"volume":5909},{"date":"2026-10-08","open":1165,"high":1183,"low":1165,"close":1182,"volume":17930},{"date":"2026-10-09","open":1165,"high":1186,"low":1165,"close":1180,"volume":2660},{"date":"2026-10-12","open":1165,"high":1195,"low":1164.1,"close":1195,"volume":6491},{"date":"2026-10-13","open":1167,"high":1197.9,"low":1165.1,"close":1165.1,"volume":11870},{"date":"2026-10-14","open":1165.2,"high":1190,"low":1165.2,"close":1185,"volume":17902},{"date":"2026-10-15","open":1165,"high":1200,"low":1165,"close":1187,"volume":1694},{"date":"2026-10-16","open":1150,"high":1200,"low":1150,"close":1183,"volume":2544}]}