{"symbol":"ANLB","name":"Aatmanirbhar Laghubitta Bittitya 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/ANLB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-03","open":5701.1,"high":5864.9,"low":5700,"close":5851.61,"volume":3501},{"date":"2025-09-04","open":5800,"high":6199.9,"low":5800,"close":6032.24,"volume":8031},{"date":"2025-09-07","open":5915.1,"high":6176,"low":5913.1,"close":6080.18,"volume":797},{"date":"2025-09-08","open":5960,"high":6299,"low":5960,"close":6230.15,"volume":1163},{"date":"2025-09-21","open":6105.6,"high":6300,"low":5900,"close":6101.66,"volume":1770},{"date":"2025-09-23","open":6000,"high":6263,"low":6000,"close":6145,"volume":395},{"date":"2025-09-24","open":6030,"high":6288,"low":6030,"close":6288,"volume":527},{"date":"2025-09-25","open":6162.3,"high":6284,"low":6080.1,"close":6244,"volume":939},{"date":"2025-09-28","open":6122,"high":6224,"low":6122,"close":6224,"volume":204},{"date":"2025-10-07","open":6100,"high":6227.1,"low":6100,"close":6206,"volume":313},{"date":"2025-10-08","open":6081.9,"high":6580,"low":6081.9,"close":6580,"volume":609},{"date":"2025-10-09","open":6448.4,"high":6448.4,"low":6100,"close":6358,"volume":949},{"date":"2025-10-12","open":6230.9,"high":6240,"low":6000,"close":6230,"volume":1993},{"date":"2025-10-13","open":6105.4,"high":6253,"low":6101,"close":6247,"volume":906},{"date":"2025-10-14","open":6131.1,"high":6378,"low":6122.2,"close":6268.9,"volume":676},{"date":"2025-10-15","open":6151.1,"high":6395,"low":6143.7,"close":6250,"volume":503},{"date":"2025-10-16","open":6126.1,"high":6248.6,"low":6003.6,"close":6100.1,"volume":1396},{"date":"2025-10-19","open":6210,"high":6710,"low":6002.1,"close":6710,"volume":804},{"date":"2025-10-26","open":6800,"high":6800,"low":6039,"close":6400.2,"volume":132},{"date":"2025-10-28","open":6272.2,"high":6273,"low":6146.8,"close":6255,"volume":544},{"date":"2025-10-29","open":6129.9,"high":6239,"low":6030,"close":6200,"volume":383},{"date":"2025-10-30","open":6076,"high":6445,"low":6025.1,"close":6445,"volume":1180},{"date":"2025-11-02","open":6316.1,"high":6316.1,"low":6170,"close":6290,"volume":465},{"date":"2025-11-03","open":6164.2,"high":6186.9,"low":6100,"close":6186.9,"volume":577},{"date":"2025-11-04","open":6063.2,"high":6176,"low":6063.2,"close":6176,"volume":337},{"date":"2025-11-05","open":6055.1,"high":6176,"low":6055.1,"close":6163.9,"volume":235},{"date":"2025-11-06","open":6050,"high":6144,"low":6050,"close":6144,"volume":380},{"date":"2025-11-09","open":6050.1,"high":6140,"low":6032,"close":6140,"volume":778},{"date":"2025-11-10","open":6145,"high":6289,"low":6100.2,"close":6289,"volume":1004},{"date":"2025-11-11","open":6163.3,"high":6277,"low":6140,"close":6254.9,"volume":66},{"date":"2025-11-12","open":6250,"high":6250,"low":6131.1,"close":6185.9,"volume":168},{"date":"2025-11-13","open":6070,"high":6305,"low":6070,"close":6248.9,"volume":517},{"date":"2025-11-16","open":6124,"high":6215.1,"low":6124,"close":6174.9,"volume":85},{"date":"2025-11-17","open":6249.9,"high":6249.9,"low":6075.3,"close":6075.3,"volume":35},{"date":"2025-11-18","open":6075.3,"high":6174.8,"low":6075.3,"close":6174.8,"volume":124},{"date":"2025-11-19","open":6074.5,"high":6139.9,"low":6074.5,"close":6139.9,"volume":41},{"date":"2025-11-20","open":6100,"high":6180,"low":6100,"close":6174.9,"volume":361},{"date":"2025-11-23","open":6174.9,"high":6200,"low":6100.5,"close":6194.8,"volume":154},{"date":"2025-11-24","open":6199,"high":6294.9,"low":6199,"close":6294.9,"volume":545},{"date":"2025-11-25","open":6169.1,"high":6495,"low":6100,"close":6414,"volume":1610},{"date":"2025-11-26","open":6285.8,"high":6334,"low":5900,"close":6332.9,"volume":956},{"date":"2025-11-27","open":6206.3,"high":6449,"low":5961.4,"close":6449,"volume":82},{"date":"2025-11-30","open":6320.1,"high":6320.1,"low":5950,"close":6288.9,"volume":1380},{"date":"2025-12-01","open":6290,"high":6290,"low":6172.3,"close":6288.8,"volume":81},{"date":"2025-12-02","open":6165.1,"high":6287.9,"low":6165.1,"close":6287.9,"volume":20},{"date":"2025-12-03","open":6165,"high":6662,"low":6165,"close":6186,"volume":296},{"date":"2025-12-07","open":6065,"high":6189.9,"low":6065,"close":6189.9,"volume":120},{"date":"2025-12-08","open":6100,"high":6187.9,"low":6100,"close":6187.9,"volume":49},{"date":"2025-12-09","open":6071.1,"high":6206.7,"low":6071.1,"close":6200,"volume":228},{"date":"2025-12-10","open":6081.1,"high":6150,"low":6081.1,"close":6100,"volume":118},{"date":"2025-12-11","open":6101,"high":6150,"low":6100,"close":6150,"volume":130},{"date":"2025-12-14","open":6050,"high":6149.9,"low":6050,"close":6149.9,"volume":78},{"date":"2025-12-15","open":6270,"high":6270,"low":6035,"close":6150,"volume":124},{"date":"2025-12-16","open":6028.4,"high":6150,"low":6028.4,"close":6150,"volume":417},{"date":"2025-12-17","open":6100,"high":6180,"low":6061,"close":6180,"volume":178},{"date":"2025-12-18","open":6294,"high":6294,"low":6168.2,"close":6168.2,"volume":20},{"date":"2025-12-21","open":6044.9,"high":6100,"low":6044.9,"close":6100,"volume":55},{"date":"2025-12-22","open":6000,"high":6100,"low":6000,"close":6098,"volume":100},{"date":"2025-12-23","open":6010,"high":6128.9,"low":6010,"close":6128.9,"volume":168},{"date":"2025-12-24","open":6060.1,"high":6150,"low":6006.4,"close":6150,"volume":515},{"date":"2025-12-28","open":6035.1,"high":6144,"low":6021.2,"close":6114.9,"volume":212},{"date":"2025-12-29","open":6000.3,"high":6100,"low":6000.3,"close":6100,"volume":68},{"date":"2025-12-31","open":6100,"high":6110,"low":6022,"close":6110,"volume":70},{"date":"2026-01-01","open":6021.1,"high":6085,"low":6020,"close":6079.9,"volume":135},{"date":"2026-01-04","open":6079.9,"high":6082,"low":5961,"close":6082,"volume":630},{"date":"2026-01-05","open":6025,"high":6085,"low":6000,"close":6083.9,"volume":238},{"date":"2026-01-06","open":6005,"high":6455,"low":6005,"close":6025,"volume":833},{"date":"2026-01-07","open":6144.9,"high":6391,"low":6015,"close":6100,"volume":640},{"date":"2026-01-08","open":6099.9,"high":6198,"low":6099.9,"close":6100,"volume":2169},{"date":"2026-01-12","open":6060.1,"high":6119.8,"low":6060.1,"close":6119.8,"volume":164},{"date":"2026-01-13","open":6050,"high":6100,"low":6001,"close":6100,"volume":261},{"date":"2026-01-14","open":6150,"high":6190,"low":6016,"close":6020,"volume":345},{"date":"2026-01-18","open":6088,"high":6100,"low":6081,"close":6100,"volume":95},{"date":"2026-01-20","open":6020,"high":6098.5,"low":6020,"close":6096.9,"volume":244},{"date":"2026-01-21","open":6096.9,"high":6101.9,"low":6021,"close":6021,"volume":279},{"date":"2026-01-22","open":6021,"high":6110,"low":6020,"close":6020,"volume":194},{"date":"2026-01-25","open":6139.9,"high":6139.9,"low":6050,"close":6050,"volume":245},{"date":"2026-01-26","open":6099,"high":6100,"low":6010,"close":6100,"volume":323},{"date":"2026-01-27","open":6000,"high":6160,"low":6000,"close":6129.9,"volume":299},{"date":"2026-01-28","open":6009,"high":6126,"low":6009,"close":6126,"volume":98},{"date":"2026-01-29","open":6004.3,"high":6124,"low":6004,"close":6051,"volume":108},{"date":"2026-02-01","open":6051,"high":6110.9,"low":6000,"close":6002,"volume":146},{"date":"2026-02-02","open":6002,"high":6120,"low":6002,"close":6010,"volume":370},{"date":"2026-02-03","open":5940.1,"high":6005,"low":5940.1,"close":6001,"volume":72},{"date":"2026-02-04","open":5900,"high":6222,"low":5900,"close":6024.8,"volume":5649},{"date":"2026-02-05","open":5930,"high":6150.6,"low":5930,"close":6030,"volume":569},{"date":"2026-02-08","open":6031.1,"high":6222,"low":5999,"close":6041,"volume":1220},{"date":"2026-02-09","open":6160,"high":6283,"low":6040,"close":6046.1,"volume":762},{"date":"2026-02-10","open":6167,"high":6289.9,"low":6110.2,"close":6287.6,"volume":238},{"date":"2026-02-11","open":6161.9,"high":6200,"low":6124,"close":6124,"volume":84},{"date":"2026-02-12","open":6010.7,"high":6375,"low":6010.1,"close":6200,"volume":1318},{"date":"2026-02-16","open":6250,"high":6315,"low":6200.2,"close":6296.9,"volume":291},{"date":"2026-02-17","open":6172.6,"high":6338.9,"low":6172.6,"close":6299.9,"volume":181},{"date":"2026-02-22","open":6329.9,"high":6398,"low":5950,"close":6250,"volume":2452},{"date":"2026-02-23","open":6250,"high":6315,"low":6125,"close":6300,"volume":573},{"date":"2026-02-24","open":6255.1,"high":6345,"low":6250,"close":6320,"volume":644},{"date":"2026-02-25","open":6394.9,"high":6394.9,"low":6300,"close":6357.9,"volume":259},{"date":"2026-02-26","open":6230.8,"high":6355.4,"low":6230.8,"close":6355.4,"volume":218},{"date":"2026-03-01","open":6325,"high":6390,"low":6315.1,"close":6350,"volume":1355},{"date":"2026-03-03","open":6350,"high":6460,"low":6350,"close":6400,"volume":925},{"date":"2026-03-09","open":6528,"high":6528,"low":6528,"close":6528,"volume":10},{"date":"2026-03-10","open":6600,"high":6600,"low":6341.1,"close":6341.1,"volume":107},{"date":"2026-03-11","open":6350,"high":6477,"low":6350,"close":6439.9,"volume":802},{"date":"2026-03-12","open":6400,"high":6524.8,"low":6400,"close":6410.1,"volume":239},{"date":"2026-03-15","open":6415.1,"high":6478.9,"low":6400,"close":6478.9,"volume":282},{"date":"2026-03-16","open":6425,"high":6450,"low":6401.1,"close":6450,"volume":246},{"date":"2026-03-17","open":6421,"high":6500,"low":6420,"close":6500,"volume":202},{"date":"2026-03-19","open":6370,"high":6599,"low":6266.1,"close":6500,"volume":710},{"date":"2026-03-22","open":6500,"high":6624,"low":6370,"close":6580,"volume":314},{"date":"2026-03-23","open":6448.4,"high":6597,"low":6438.6,"close":6564,"volume":552},{"date":"2026-03-24","open":6560,"high":6587,"low":6460.2,"close":6587,"volume":351},{"date":"2026-03-25","open":6561,"high":6561,"low":6461.3,"close":6461.3,"volume":110},{"date":"2026-03-26","open":6400,"high":6649,"low":6400,"close":6647,"volume":4414},{"date":"2026-03-29","open":6514.1,"high":6639,"low":6455,"close":6639,"volume":175},{"date":"2026-03-30","open":6515,"high":6597,"low":6506.3,"close":6506.3,"volume":351},{"date":"2026-03-31","open":6506.3,"high":6540,"low":6381,"close":6381,"volume":298},{"date":"2026-04-01","open":6381,"high":6474.9,"low":6303,"close":6316,"volume":694},{"date":"2026-04-02","open":6316,"high":6549.8,"low":6316,"close":6549.8,"volume":791},{"date":"2026-04-05","open":6420.1,"high":6450,"low":6295,"close":6311,"volume":326},{"date":"2026-04-06","open":6184.8,"high":6548,"low":6184.8,"close":6500,"volume":1122},{"date":"2026-04-07","open":6370,"high":6476,"low":6331,"close":6476,"volume":287},{"date":"2026-04-08","open":6476,"high":6599,"low":6361,"close":6365.4,"volume":881},{"date":"2026-04-09","open":5682.8,"high":6128.6,"low":5682.8,"close":6128.6,"volume":1470},{"date":"2026-04-10","open":6128.6,"high":6399.8,"low":6128.6,"close":6368.1,"volume":552},{"date":"2026-04-13","open":6240.8,"high":6492,"low":6240.8,"close":6465,"volume":492},{"date":"2026-04-15","open":6336,"high":6655,"low":6230,"close":6590,"volume":441},{"date":"2026-04-16","open":6458.2,"high":6989,"low":6310,"close":6458.8,"volume":833},{"date":"2026-04-17","open":6329.7,"high":6987,"low":6203.2,"close":6404.9,"volume":459},{"date":"2026-04-20","open":6300,"high":6477,"low":6215,"close":6380,"volume":1362},{"date":"2026-04-21","open":6200,"high":6329.9,"low":6200,"close":6329,"volume":268},{"date":"2026-04-22","open":6056,"high":6424,"low":6056,"close":6285,"volume":588},{"date":"2026-04-23","open":6111.1,"high":6244,"low":6106.1,"close":6235.9,"volume":265},{"date":"2026-04-24","open":6235.9,"high":6282,"low":6096,"close":6282,"volume":503},{"date":"2026-04-27","open":6282,"high":6330,"low":6135,"close":6282,"volume":164},{"date":"2026-04-28","open":6282,"high":6251,"low":6115.1,"close":6251,"volume":524},{"date":"2026-04-29","open":6251,"high":6275,"low":6100,"close":6275,"volume":101},{"date":"2026-04-30","open":6200,"high":6285,"low":6200,"close":6285,"volume":21},{"date":"2026-05-04","open":6100,"high":6100,"low":6000,"close":6000.1,"volume":213},{"date":"2026-05-05","open":5821,"high":6100,"low":5760.1,"close":6093.9,"volume":2059},{"date":"2026-05-06","open":5800,"high":6000,"low":5800,"close":5950,"volume":207},{"date":"2026-05-07","open":5772,"high":5919.9,"low":5607.2,"close":5919.9,"volume":687},{"date":"2026-05-08","open":5625.1,"high":6050,"low":5625.1,"close":6050,"volume":371},{"date":"2026-05-11","open":5747.5,"high":6466,"low":5747.5,"close":6460,"volume":1021},{"date":"2026-05-12","open":6266.2,"high":6266.2,"low":5919,"close":6065,"volume":841},{"date":"2026-05-13","open":5800,"high":6050,"low":5500,"close":6050,"volume":2480},{"date":"2026-05-14","open":5872,"high":6044.7,"low":5870,"close":6005,"volume":661},{"date":"2026-05-15","open":5800,"high":6382,"low":5630,"close":6020,"volume":630},{"date":"2026-05-18","open":5899,"high":5996,"low":5825,"close":5993,"volume":248},{"date":"2026-05-19","open":5750,"high":6150,"low":5750,"close":6150,"volume":62},{"date":"2026-05-20","open":5965.5,"high":6049.9,"low":5790,"close":6049.9,"volume":999},{"date":"2026-05-21","open":6352.3,"high":6352.3,"low":5835.1,"close":5938,"volume":321},{"date":"2026-05-22","open":5938,"high":5946,"low":5844,"close":5901,"volume":168},{"date":"2026-05-25","open":5901,"high":6050,"low":5733,"close":6038,"volume":1185},{"date":"2026-05-26","open":5899,"high":5990,"low":5890,"close":5890,"volume":358},{"date":"2026-05-27","open":5760,"high":5998,"low":5760,"close":5969.9,"volume":154},{"date":"2026-06-01","open":5900,"high":5980,"low":5810,"close":5980,"volume":157},{"date":"2026-06-02","open":5681,"high":6392,"low":5681,"close":5800,"volume":1616},{"date":"2026-06-03","open":5815,"high":5945,"low":5815,"close":5934.8,"volume":564},{"date":"2026-06-04","open":5800,"high":6070,"low":5800,"close":5965,"volume":179},{"date":"2026-06-05","open":5801,"high":5944.9,"low":5801,"close":5940,"volume":865},{"date":"2026-06-08","open":5780.1,"high":5950,"low":5780.1,"close":5870,"volume":401},{"date":"2026-06-09","open":5750.1,"high":5886,"low":5750.1,"close":5874,"volume":854},{"date":"2026-06-10","open":5751,"high":5875,"low":5751,"close":5874.9,"volume":182},{"date":"2026-06-11","open":5751,"high":5852,"low":5751,"close":5775,"volume":178},{"date":"2026-06-12","open":5750,"high":5800,"low":5750,"close":5800,"volume":127},{"date":"2026-06-15","open":5800,"high":5849.9,"low":5750,"close":5819.9,"volume":205},{"date":"2026-06-16","open":5846,"high":5929,"low":5735,"close":5843,"volume":272},{"date":"2026-06-17","open":5707,"high":5868,"low":5701,"close":5868,"volume":128},{"date":"2026-06-18","open":5580,"high":6603,"low":5541,"close":6603,"volume":1107},{"date":"2026-06-19","open":6933,"high":6933,"low":5806,"close":5929,"volume":913},{"date":"2026-06-22","open":5780,"high":5910,"low":5780,"close":5900,"volume":172},{"date":"2026-06-23","open":5777,"high":5899,"low":5730,"close":5899,"volume":627},{"date":"2026-06-24","open":5899,"high":5899,"low":5723,"close":5875,"volume":161},{"date":"2026-06-25","open":5711,"high":5900,"low":5709,"close":5900,"volume":309},{"date":"2026-06-26","open":5725.1,"high":5894,"low":5721,"close":5894,"volume":333},{"date":"2026-06-29","open":5722.6,"high":5884.9,"low":5722,"close":5884.9,"volume":509},{"date":"2026-06-30","open":5714,"high":5882,"low":5711.6,"close":5882,"volume":372},{"date":"2026-07-01","open":5707,"high":6061.5,"low":5707,"close":6061.5,"volume":387},{"date":"2026-07-02","open":5761,"high":6673,"low":5450,"close":6673,"volume":10311},{"date":"2026-07-03","open":7006.6,"high":7006.6,"low":7006.6,"close":7006.6,"volume":10},{"date":"2026-07-06","open":7356,"high":7356,"low":6796.5,"close":6796.5,"volume":26},{"date":"2026-07-07","open":7136,"high":7136,"low":5777.1,"close":5860,"volume":1841},{"date":"2026-07-08","open":5685,"high":5870,"low":5685,"close":5869,"volume":380},{"date":"2026-07-09","open":5600,"high":6274,"low":5576,"close":5798,"volume":1731},{"date":"2026-07-10","open":5676,"high":6416,"low":5560,"close":6416,"volume":1203},{"date":"2026-07-13","open":6736.8,"high":6736.8,"low":6736.8,"close":6736.8,"volume":10},{"date":"2026-07-14","open":7073,"high":7073,"low":7073,"close":7073,"volume":10},{"date":"2026-07-15","open":7425,"high":7425,"low":6860.9,"close":6860.9,"volume":20},{"date":"2026-07-16","open":7200,"high":7200,"low":7200,"close":7200,"volume":10},{"date":"2026-07-17","open":7560,"high":7560,"low":6120,"close":6120,"volume":267},{"date":"2026-07-20","open":5814,"high":5936.4,"low":5641,"close":5700,"volume":4326},{"date":"2026-07-21","open":5640,"high":6345,"low":5620,"close":5845,"volume":2620},{"date":"2026-07-22","open":5650,"high":6545,"low":5650,"close":5841,"volume":1491},{"date":"2026-07-23","open":5600,"high":6491,"low":5600,"close":5818,"volume":1113},{"date":"2026-07-24","open":5550,"high":6659,"low":5550,"close":6659,"volume":3788},{"date":"2026-07-27","open":6326.1,"high":6326.1,"low":5660.2,"close":5768,"volume":3018},{"date":"2026-07-28","open":5600,"high":6292,"low":5552,"close":5735,"volume":3487},{"date":"2026-07-29","open":5600,"high":5658,"low":5600,"close":5658,"volume":2170},{"date":"2026-07-30","open":5500,"high":6134,"low":5489,"close":5697,"volume":3867},{"date":"2026-07-31","open":5500,"high":6277,"low":5460,"close":5649,"volume":1810},{"date":"2026-08-03","open":5500,"high":6050,"low":5500,"close":5628,"volume":7546},{"date":"2026-08-04","open":5507,"high":5598,"low":5476,"close":5578,"volume":862},{"date":"2026-08-05","open":5400,"high":5550,"low":5400,"close":5544,"volume":1542},{"date":"2026-08-06","open":5400,"high":5560,"low":5400,"close":5524,"volume":1194},{"date":"2026-08-07","open":5360,"high":5999,"low":5300,"close":5999,"volume":5041},{"date":"2026-08-10","open":5819.1,"high":5819.1,"low":5311.8,"close":5467,"volume":2737},{"date":"2026-08-11","open":5300,"high":5790,"low":5300,"close":5438,"volume":2026},{"date":"2026-08-12","open":5200,"high":5755.9,"low":5200,"close":5305,"volume":2070},{"date":"2026-08-13","open":5200,"high":5560,"low":5200,"close":5400,"volume":1587},{"date":"2026-08-14","open":5200,"high":5548,"low":5200,"close":5320,"volume":999},{"date":"2026-08-17","open":5200,"high":5325,"low":5200,"close":5310,"volume":699},{"date":"2026-08-18","open":5220,"high":5319,"low":5175.1,"close":5225,"volume":2311},{"date":"2026-08-19","open":5100,"high":5237,"low":5060,"close":5100,"volume":1800},{"date":"2026-08-20","open":5050,"high":5140,"low":4956,"close":5138,"volume":1420},{"date":"2026-08-21","open":5000,"high":5292,"low":5000,"close":5140,"volume":791},{"date":"2026-08-24","open":5000,"high":5119,"low":5000,"close":5119,"volume":727},{"date":"2026-08-25","open":5000,"high":5110,"low":5000,"close":5085,"volume":294},{"date":"2026-08-26","open":5003,"high":5097,"low":5001.5,"close":5001.5,"volume":865},{"date":"2026-08-27","open":4800,"high":5462,"low":4800,"close":4920,"volume":1103},{"date":"2026-08-31","open":4800,"high":4944,"low":4800,"close":4944,"volume":1294},{"date":"2026-09-01","open":4800,"high":5450,"low":4800,"close":4859,"volume":1476},{"date":"2026-09-02","open":4810,"high":5350,"low":4755,"close":5350,"volume":1484},{"date":"2026-09-03","open":5617,"high":5617,"low":4854.3,"close":5023.5,"volume":1068},{"date":"2026-09-07","open":4880,"high":5015,"low":4880,"close":4908,"volume":753},{"date":"2026-09-09","open":4800,"high":4966.9,"low":4800,"close":4870,"volume":507},{"date":"2026-09-10","open":4750,"high":5200,"low":4750,"close":4839,"volume":841},{"date":"2026-09-11","open":4751,"high":4950,"low":4751,"close":4930,"volume":592},{"date":"2026-09-14","open":4800,"high":4991,"low":4800,"close":4975,"volume":553},{"date":"2026-09-15","open":5121,"high":5121,"low":4981,"close":5020,"volume":1060},{"date":"2026-09-16","open":4980,"high":5127,"low":4920,"close":5010,"volume":558},{"date":"2026-09-17","open":4900,"high":5044,"low":4900,"close":5035,"volume":175},{"date":"2026-09-18","open":4901,"high":5100,"low":4901,"close":5005,"volume":990},{"date":"2026-09-22","open":4900,"high":5019.9,"low":4900,"close":4979.9,"volume":461},{"date":"2026-09-23","open":4903,"high":4937.9,"low":4900,"close":4937.9,"volume":684},{"date":"2026-09-24","open":4892,"high":5000,"low":4890.5,"close":4987,"volume":2409},{"date":"2026-09-28","open":4910,"high":4973,"low":4907,"close":4955,"volume":407},{"date":"2026-09-29","open":4900,"high":4943.9,"low":4885,"close":4943.9,"volume":468},{"date":"2026-09-30","open":4940,"high":4940,"low":4883,"close":4934.8,"volume":323},{"date":"2026-10-01","open":4935,"high":4935,"low":4821,"close":4919.7,"volume":945},{"date":"2026-10-02","open":4810,"high":4919,"low":4810,"close":4919,"volume":475},{"date":"2026-10-05","open":4810.2,"high":4924,"low":4808,"close":4924,"volume":490},{"date":"2026-10-06","open":4924,"high":4924,"low":4801.3,"close":4807.7,"volume":250},{"date":"2026-10-07","open":4807.7,"high":4849,"low":4756.5,"close":4848,"volume":501},{"date":"2026-10-08","open":4765,"high":4839.9,"low":4765,"close":4820,"volume":246},{"date":"2026-10-09","open":4770,"high":4809,"low":4770,"close":4809,"volume":133},{"date":"2026-10-12","open":4800,"high":4872.7,"low":4776.6,"close":4819,"volume":220},{"date":"2026-10-13","open":4819,"high":4847,"low":4770.2,"close":4774,"volume":255},{"date":"2026-10-14","open":4774,"high":4849,"low":4774,"close":4847.9,"volume":395},{"date":"2026-10-15","open":4605.6,"high":4950,"low":4605.6,"close":4950,"volume":406},{"date":"2026-10-16","open":4800,"high":4996,"low":4800,"close":4996,"volume":785}]}