{"symbol":"CREST","name":"Crest Micro Life Insurance 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/CREST","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1165.1,"high":1174.9,"low":1150.1,"close":1156.68,"volume":9300},{"date":"2025-09-07","open":1150,"high":1165,"low":1147.1,"close":1153.89,"volume":4706},{"date":"2025-09-08","open":1145,"high":1149.5,"low":1112.3,"close":1116.91,"volume":11607},{"date":"2025-09-18","open":1094.6,"high":1094.6,"low":1005.3,"close":1005.3,"volume":3065},{"date":"2025-09-21","open":985.2,"high":1055.7,"low":985.2,"close":1049.41,"volume":16736},{"date":"2025-09-23","open":1070,"high":1080.1,"low":1026.1,"close":1074,"volume":15933},{"date":"2025-09-24","open":1076,"high":1092,"low":1040,"close":1049,"volume":12756},{"date":"2025-09-25","open":1040,"high":1054.9,"low":1031,"close":1054.9,"volume":7416},{"date":"2025-09-28","open":1050,"high":1070,"low":1050,"close":1064.8,"volume":3809},{"date":"2025-10-07","open":1064,"high":1066,"low":1025,"close":1040,"volume":8295},{"date":"2025-10-08","open":1040,"high":1040,"low":1008,"close":1025.5,"volume":9461},{"date":"2025-10-09","open":1046,"high":1091,"low":1020,"close":1046,"volume":14148},{"date":"2025-10-12","open":1030,"high":1065,"low":1000,"close":1065,"volume":18821},{"date":"2025-10-13","open":1086,"high":1171.5,"low":1045,"close":1171.5,"volume":42584},{"date":"2025-10-14","open":1194.9,"high":1287.9,"low":1190,"close":1240.1,"volume":65708},{"date":"2025-10-15","open":1264,"high":1289,"low":1218,"close":1285,"volume":33783},{"date":"2025-10-16","open":1280,"high":1299,"low":1205.5,"close":1231.1,"volume":25135},{"date":"2025-10-19","open":1240,"high":1250,"low":1207.5,"close":1210,"volume":13118},{"date":"2025-10-26","open":1230,"high":1279,"low":1186,"close":1279,"volume":15146},{"date":"2025-10-28","open":1253.5,"high":1340,"low":1229,"close":1334,"volume":37147},{"date":"2025-10-29","open":1355,"high":1360,"low":1290,"close":1299,"volume":24326},{"date":"2025-10-30","open":1285,"high":1345,"low":1254.5,"close":1315,"volume":36448},{"date":"2025-11-02","open":1340,"high":1419,"low":1300,"close":1419,"volume":50755},{"date":"2025-11-03","open":1420,"high":1420,"low":1322.2,"close":1335,"volume":33686},{"date":"2025-11-04","open":1340,"high":1340,"low":1300,"close":1300,"volume":19829},{"date":"2025-11-05","open":1300,"high":1378,"low":1276.1,"close":1305,"volume":12601},{"date":"2025-11-06","open":1325,"high":1325,"low":1280,"close":1297.8,"volume":14470},{"date":"2025-11-09","open":1295.7,"high":1299.2,"low":1239.8,"close":1239.8,"volume":14513},{"date":"2025-11-10","open":1230,"high":1259,"low":1212,"close":1240,"volume":8662},{"date":"2025-11-11","open":1216,"high":1289,"low":1216,"close":1230,"volume":5804},{"date":"2025-11-12","open":1206,"high":1254,"low":1180,"close":1214.8,"volume":13778},{"date":"2025-11-13","open":1214,"high":1238.2,"low":1181.1,"close":1238.2,"volume":15129},{"date":"2025-11-16","open":1238.2,"high":1238.2,"low":1203,"close":1224.8,"volume":4716},{"date":"2025-11-17","open":1249,"high":1249,"low":1210,"close":1237,"volume":5303},{"date":"2025-11-18","open":1213,"high":1256.9,"low":1213,"close":1245.9,"volume":7048},{"date":"2025-11-19","open":1240,"high":1254,"low":1211.1,"close":1235,"volume":3670},{"date":"2025-11-20","open":1217,"high":1259,"low":1217,"close":1250,"volume":19628},{"date":"2025-11-23","open":1250,"high":1295.2,"low":1242,"close":1280,"volume":16058},{"date":"2025-11-24","open":1302,"high":1349,"low":1261,"close":1297,"volume":16923},{"date":"2025-11-25","open":1280,"high":1300,"low":1260.2,"close":1282,"volume":10842},{"date":"2025-11-26","open":1282.5,"high":1290,"low":1263,"close":1264,"volume":11460},{"date":"2025-11-27","open":1280,"high":1284.9,"low":1246,"close":1255.1,"volume":14446},{"date":"2025-11-30","open":1255,"high":1279.9,"low":1249,"close":1260,"volume":13614},{"date":"2025-12-01","open":1279.7,"high":1279.7,"low":1240.1,"close":1259,"volume":7242},{"date":"2025-12-02","open":1247,"high":1260,"low":1246,"close":1258,"volume":4265},{"date":"2025-12-03","open":1257.5,"high":1308,"low":1240,"close":1263,"volume":9786},{"date":"2025-12-07","open":1255,"high":1301.7,"low":1255,"close":1280,"volume":25013},{"date":"2025-12-08","open":1255.4,"high":1297,"low":1255.4,"close":1275,"volume":24023},{"date":"2025-12-09","open":1270,"high":1305,"low":1270,"close":1294,"volume":19989},{"date":"2025-12-10","open":1280,"high":1315,"low":1276.3,"close":1295,"volume":10910},{"date":"2025-12-11","open":1295,"high":1309,"low":1268,"close":1270,"volume":8814},{"date":"2025-12-14","open":1255,"high":1319,"low":1235,"close":1238,"volume":17195},{"date":"2025-12-15","open":1249.9,"high":1287.9,"low":1221,"close":1241.1,"volume":13421},{"date":"2025-12-16","open":1265.9,"high":1289,"low":1228,"close":1258.9,"volume":8504},{"date":"2025-12-17","open":1255,"high":1279,"low":1242,"close":1242,"volume":9939},{"date":"2025-12-18","open":1234.1,"high":1249,"low":1228,"close":1228,"volume":9060},{"date":"2025-12-21","open":1220,"high":1230,"low":1195,"close":1214,"volume":11718},{"date":"2025-12-22","open":1201,"high":1214.9,"low":1191.4,"close":1198,"volume":8009},{"date":"2025-12-23","open":1215,"high":1246,"low":1181,"close":1219,"volume":6983},{"date":"2025-12-24","open":1211,"high":1218,"low":1196.6,"close":1218,"volume":4903},{"date":"2025-12-28","open":1212,"high":1229,"low":1200,"close":1229,"volume":5210},{"date":"2025-12-29","open":1229,"high":1229,"low":1205,"close":1205,"volume":6814},{"date":"2025-12-31","open":1205,"high":1220,"low":1200.5,"close":1219.5,"volume":6880},{"date":"2026-01-01","open":1202.1,"high":1222,"low":1196,"close":1197,"volume":7083},{"date":"2026-01-04","open":1197,"high":1228,"low":1181.1,"close":1225,"volume":15078},{"date":"2026-01-05","open":1220,"high":1275,"low":1215,"close":1274,"volume":36693},{"date":"2026-01-06","open":1275.1,"high":1297,"low":1252,"close":1252,"volume":21383},{"date":"2026-01-07","open":1251,"high":1270,"low":1230,"close":1247.7,"volume":19756},{"date":"2026-01-08","open":1230,"high":1240,"low":1221.1,"close":1226,"volume":9157},{"date":"2026-01-12","open":1218,"high":1252.9,"low":1216,"close":1240,"volume":20400},{"date":"2026-01-13","open":1250,"high":1257.9,"low":1227,"close":1235,"volume":13639},{"date":"2026-01-14","open":1228,"high":1284.8,"low":1222,"close":1230.9,"volume":10168},{"date":"2026-01-18","open":1225,"high":1259.9,"low":1223.3,"close":1250,"volume":15011},{"date":"2026-01-20","open":1250,"high":1295,"low":1250,"close":1290,"volume":27780},{"date":"2026-01-21","open":1264.2,"high":1341.3,"low":1264.2,"close":1305,"volume":35025},{"date":"2026-01-22","open":1309,"high":1362,"low":1307,"close":1360,"volume":50958},{"date":"2026-01-25","open":1333,"high":1496,"low":1333,"close":1495,"volume":81679},{"date":"2026-01-26","open":1495,"high":1520,"low":1440,"close":1490,"volume":81257},{"date":"2026-01-27","open":1465,"high":1566,"low":1382,"close":1490,"volume":72463},{"date":"2026-01-28","open":1519.8,"high":1519.8,"low":1426,"close":1485,"volume":65991},{"date":"2026-01-29","open":1499,"high":1515,"low":1422,"close":1450,"volume":66852},{"date":"2026-02-01","open":1450,"high":1568.7,"low":1384.8,"close":1568.7,"volume":43300},{"date":"2026-02-02","open":1537.4,"high":1537.4,"low":1441,"close":1482,"volume":52269},{"date":"2026-02-03","open":1475,"high":1499,"low":1427,"close":1474,"volume":34876},{"date":"2026-02-04","open":1474,"high":1484,"low":1435,"close":1468,"volume":20099},{"date":"2026-02-05","open":1470,"high":1588,"low":1441,"close":1499.8,"volume":69339},{"date":"2026-02-08","open":1490,"high":1530,"low":1461,"close":1489,"volume":53035},{"date":"2026-02-09","open":1480,"high":1495,"low":1440,"close":1474,"volume":34722},{"date":"2026-02-10","open":1475,"high":1475,"low":1430,"close":1448,"volume":20451},{"date":"2026-02-11","open":1450,"high":1489,"low":1361.3,"close":1364,"volume":73009},{"date":"2026-02-12","open":1391,"high":1447,"low":1316,"close":1447,"volume":29377},{"date":"2026-02-16","open":1418.1,"high":1418.1,"low":1365,"close":1385,"volume":13957},{"date":"2026-02-17","open":1361,"high":1385,"low":1326,"close":1328,"volume":15654},{"date":"2026-02-22","open":1330,"high":1339,"low":1310,"close":1330,"volume":8922},{"date":"2026-02-23","open":1305,"high":1348,"low":1300,"close":1320,"volume":14383},{"date":"2026-02-24","open":1346,"high":1400,"low":1295,"close":1400,"volume":29444},{"date":"2026-02-25","open":1372,"high":1374,"low":1323,"close":1370,"volume":16676},{"date":"2026-02-26","open":1380,"high":1380,"low":1335,"close":1349,"volume":3857},{"date":"2026-03-01","open":1322.1,"high":1402.8,"low":1322.1,"close":1337.2,"volume":24741},{"date":"2026-03-03","open":1355,"high":1418,"low":1311.1,"close":1418,"volume":25803},{"date":"2026-03-09","open":1417.9,"high":1533,"low":1417.9,"close":1532.9,"volume":5839},{"date":"2026-03-10","open":1532.9,"high":1532.9,"low":1445,"close":1489,"volume":58270},{"date":"2026-03-11","open":1500,"high":1500,"low":1435,"close":1438,"volume":14910},{"date":"2026-03-12","open":1430,"high":1459,"low":1419,"close":1425.9,"volume":25219},{"date":"2026-03-15","open":1444,"high":1450,"low":1400,"close":1425,"volume":24015},{"date":"2026-03-16","open":1423.5,"high":1479,"low":1368.1,"close":1404,"volume":28592},{"date":"2026-03-17","open":1432,"high":1432,"low":1380.1,"close":1385,"volume":6756},{"date":"2026-03-19","open":1385,"high":1432,"low":1385,"close":1429.5,"volume":25911},{"date":"2026-03-22","open":1425,"high":1440,"low":1416,"close":1418.5,"volume":25999},{"date":"2026-03-23","open":1403,"high":1430,"low":1401.2,"close":1403.3,"volume":18592},{"date":"2026-03-24","open":1420,"high":1420,"low":1395,"close":1410,"volume":7382},{"date":"2026-03-25","open":1400,"high":1410,"low":1390,"close":1410,"volume":23179},{"date":"2026-03-26","open":1391,"high":1420,"low":1390,"close":1395.2,"volume":28715},{"date":"2026-03-29","open":1390.1,"high":1390.1,"low":1355,"close":1368,"volume":14590},{"date":"2026-03-30","open":1385,"high":1385,"low":1330,"close":1347,"volume":9679},{"date":"2026-03-31","open":1347,"high":1360,"low":1330,"close":1352,"volume":11785},{"date":"2026-04-01","open":1369,"high":1369,"low":1291,"close":1351,"volume":23261},{"date":"2026-04-02","open":1324,"high":1350,"low":1311,"close":1315.2,"volume":9505},{"date":"2026-04-05","open":1341.5,"high":1341.5,"low":1196,"close":1196,"volume":25520},{"date":"2026-04-06","open":1172.1,"high":1250,"low":1172.1,"close":1242,"volume":19064},{"date":"2026-04-07","open":1260,"high":1284,"low":1221,"close":1245,"volume":9664},{"date":"2026-04-08","open":1250,"high":1293.9,"low":1241,"close":1293.9,"volume":9987},{"date":"2026-04-09","open":1299,"high":1325,"low":1280.1,"close":1323,"volume":13120},{"date":"2026-04-10","open":1339,"high":1339,"low":1277,"close":1312.8,"volume":8282},{"date":"2026-04-13","open":1338.9,"high":1365.5,"low":1275,"close":1289,"volume":10445},{"date":"2026-04-15","open":1281,"high":1305,"low":1281,"close":1290,"volume":7383},{"date":"2026-04-16","open":1270,"high":1280,"low":1227,"close":1230,"volume":30070},{"date":"2026-04-17","open":1254.6,"high":1279,"low":1210,"close":1234.9,"volume":7466},{"date":"2026-04-20","open":1270,"high":1309,"low":1210.3,"close":1226,"volume":2973},{"date":"2026-04-21","open":1221,"high":1230,"low":1218,"close":1225,"volume":5034},{"date":"2026-04-22","open":1200,"high":1229.9,"low":1190,"close":1228.7,"volume":9463},{"date":"2026-04-23","open":1240,"high":1240,"low":1188,"close":1199,"volume":21482},{"date":"2026-04-24","open":1230,"high":1271,"low":1166.3,"close":1192,"volume":6263},{"date":"2026-04-27","open":1192,"high":1224,"low":1176.8,"close":1190,"volume":6997},{"date":"2026-04-28","open":1147,"high":1242.3,"low":1147,"close":1194.7,"volume":8399},{"date":"2026-04-29","open":1194.7,"high":1254.4,"low":1140,"close":1140,"volume":16915},{"date":"2026-04-30","open":1130,"high":1160,"low":1112,"close":1112.1,"volume":7509},{"date":"2026-05-04","open":1080,"high":1122,"low":1055.1,"close":1064,"volume":7276},{"date":"2026-05-05","open":1020,"high":1078,"low":1017,"close":1072.9,"volume":6302},{"date":"2026-05-06","open":1126.5,"high":1126.5,"low":1050.8,"close":1073.9,"volume":4814},{"date":"2026-05-07","open":1127.5,"high":1127.5,"low":1055,"close":1073.8,"volume":4614},{"date":"2026-05-08","open":1120,"high":1120,"low":1054,"close":1081.5,"volume":5674},{"date":"2026-05-11","open":1080,"high":1178,"low":1076,"close":1139.6,"volume":8143},{"date":"2026-05-12","open":1179,"high":1179,"low":1120.5,"close":1137,"volume":9026},{"date":"2026-05-13","open":1193.8,"high":1193.8,"low":1106,"close":1106,"volume":9291},{"date":"2026-05-14","open":1139.1,"high":1208,"low":1080,"close":1208,"volume":9625},{"date":"2026-05-15","open":1268.4,"high":1268.4,"low":1060,"close":1137.8,"volume":8824},{"date":"2026-05-18","open":1130,"high":1171,"low":1110.1,"close":1129.9,"volume":4243},{"date":"2026-05-19","open":1149.8,"high":1194.8,"low":1100,"close":1130,"volume":5396},{"date":"2026-05-20","open":1142,"high":1149.9,"low":1111.1,"close":1149.9,"volume":7566},{"date":"2026-05-21","open":1150,"high":1179,"low":1140,"close":1148,"volume":5660},{"date":"2026-05-22","open":1140,"high":1318,"low":1120,"close":1318,"volume":10839},{"date":"2026-05-25","open":1252.1,"high":1260,"low":1143,"close":1244.9,"volume":22878},{"date":"2026-05-26","open":1238,"high":1275,"low":1215,"close":1244,"volume":5460},{"date":"2026-05-27","open":1234,"high":1357,"low":1190,"close":1350,"volume":26431},{"date":"2026-06-01","open":1400,"high":1400,"low":1229,"close":1256.2,"volume":11858},{"date":"2026-06-02","open":1247,"high":1401,"low":1190,"close":1226.2,"volume":19323},{"date":"2026-06-03","open":1262,"high":1300,"low":1205,"close":1280,"volume":25910},{"date":"2026-06-04","open":1344,"high":1344,"low":1250,"close":1268,"volume":9029},{"date":"2026-06-05","open":1260,"high":1333,"low":1240,"close":1254.5,"volume":7665},{"date":"2026-06-08","open":1230,"high":1419,"low":1221,"close":1419,"volume":18086},{"date":"2026-06-09","open":1419,"high":1419,"low":1241,"close":1289,"volume":15289},{"date":"2026-06-10","open":1289,"high":1310,"low":1269.9,"close":1279.9,"volume":10090},{"date":"2026-06-11","open":1260,"high":1377,"low":1250.5,"close":1285,"volume":9746},{"date":"2026-06-12","open":1260,"high":1280,"low":1250,"close":1278,"volume":10233},{"date":"2026-06-15","open":1341,"high":1341,"low":1250.4,"close":1259.8,"volume":2895},{"date":"2026-06-16","open":1250,"high":1270,"low":1245,"close":1250.5,"volume":6425},{"date":"2026-06-17","open":1240,"high":1390,"low":1230,"close":1264.9,"volume":13159},{"date":"2026-06-18","open":1328.1,"high":1328.1,"low":1238.2,"close":1259.9,"volume":4356},{"date":"2026-06-19","open":1279,"high":1297,"low":1240,"close":1258,"volume":6659},{"date":"2026-06-22","open":1274,"high":1288,"low":1229,"close":1248,"volume":8369},{"date":"2026-06-23","open":1240,"high":1241.3,"low":1210,"close":1229.9,"volume":5002},{"date":"2026-06-24","open":1225,"high":1249.9,"low":1185,"close":1208,"volume":8168},{"date":"2026-06-25","open":1172,"high":1384,"low":1164,"close":1164,"volume":20006},{"date":"2026-06-26","open":1198.8,"high":1271,"low":1135,"close":1198.9,"volume":12425},{"date":"2026-06-29","open":1185,"high":1256,"low":1137.1,"close":1196.9,"volume":5673},{"date":"2026-06-30","open":1256.7,"high":1256.7,"low":1171.2,"close":1192,"volume":6097},{"date":"2026-07-01","open":1158,"high":1227.5,"low":1158,"close":1196,"volume":8432},{"date":"2026-07-02","open":1161,"high":1344,"low":1161,"close":1310,"volume":18471},{"date":"2026-07-03","open":1244.5,"high":1345,"low":1137,"close":1244.9,"volume":14906},{"date":"2026-07-06","open":1306.7,"high":1306.7,"low":1195,"close":1214.9,"volume":5233},{"date":"2026-07-07","open":1199,"high":1349,"low":1170,"close":1216,"volume":19652},{"date":"2026-07-08","open":1276.8,"high":1276.8,"low":1189.2,"close":1208.5,"volume":7080},{"date":"2026-07-09","open":1189,"high":1239,"low":1170,"close":1196.1,"volume":7972},{"date":"2026-07-10","open":1180,"high":1215,"low":1170,"close":1189.8,"volume":6962},{"date":"2026-07-13","open":1175,"high":1199.9,"low":1165,"close":1175,"volume":7105},{"date":"2026-07-14","open":1200,"high":1200,"low":1150.1,"close":1174.9,"volume":10925},{"date":"2026-07-15","open":1150,"high":1205,"low":1140,"close":1186.9,"volume":6693},{"date":"2026-07-16","open":1186.9,"high":1186.9,"low":1150,"close":1174.7,"volume":6005},{"date":"2026-07-17","open":1150,"high":1214.7,"low":1150,"close":1214.7,"volume":11484},{"date":"2026-07-20","open":1198,"high":1338,"low":1143.8,"close":1219.8,"volume":25368},{"date":"2026-07-21","open":1205,"high":1244.8,"low":1173,"close":1239.7,"volume":13937},{"date":"2026-07-22","open":1220,"high":1266,"low":1160,"close":1222,"volume":10216},{"date":"2026-07-23","open":1205,"high":1273,"low":1173,"close":1201,"volume":14145},{"date":"2026-07-24","open":1195,"high":1300,"low":1179,"close":1228.9,"volume":13501},{"date":"2026-07-27","open":1290.3,"high":1290.3,"low":1200.2,"close":1200.3,"volume":8738},{"date":"2026-07-28","open":1195,"high":1230,"low":1165,"close":1197.9,"volume":3362},{"date":"2026-07-29","open":1190,"high":1256,"low":1160,"close":1199.7,"volume":9303},{"date":"2026-07-30","open":1190,"high":1224.9,"low":1160,"close":1193,"volume":3224},{"date":"2026-07-31","open":1252.6,"high":1252.6,"low":1174.1,"close":1190,"volume":9053},{"date":"2026-08-03","open":1184,"high":1215,"low":1150.1,"close":1195,"volume":12935},{"date":"2026-08-04","open":1184,"high":1298.8,"low":1161,"close":1199.7,"volume":15749},{"date":"2026-08-05","open":1199,"high":1213,"low":1178.1,"close":1194.9,"volume":2332},{"date":"2026-08-06","open":1254.6,"high":1254.6,"low":1175,"close":1194,"volume":3873},{"date":"2026-08-07","open":1253.7,"high":1253.7,"low":1160,"close":1189,"volume":6706},{"date":"2026-08-10","open":1174,"high":1244,"low":1140,"close":1179.7,"volume":4497},{"date":"2026-08-11","open":1172,"high":1230,"low":1160,"close":1188,"volume":15159},{"date":"2026-08-12","open":1247.4,"high":1247.4,"low":1170,"close":1185,"volume":4136},{"date":"2026-08-13","open":1244.2,"high":1244.2,"low":1170,"close":1179.9,"volume":2583},{"date":"2026-08-14","open":1238.8,"high":1238.8,"low":1166,"close":1179,"volume":3882},{"date":"2026-08-17","open":1166,"high":1170,"low":1146.5,"close":1169.7,"volume":6463},{"date":"2026-08-18","open":1160,"high":1160,"low":1150,"close":1159.9,"volume":4619},{"date":"2026-08-19","open":1155,"high":1160,"low":1139.9,"close":1152.9,"volume":7972},{"date":"2026-08-20","open":1145,"high":1180,"low":1120,"close":1144,"volume":6890},{"date":"2026-08-21","open":1120,"high":1177,"low":1115,"close":1140,"volume":4635},{"date":"2026-08-24","open":1148,"high":1148,"low":1090,"close":1090,"volume":5646},{"date":"2026-08-25","open":1050,"high":1253,"low":1028.2,"close":1253,"volume":17603},{"date":"2026-08-26","open":1215.5,"high":1215.5,"low":1065.1,"close":1117,"volume":4429},{"date":"2026-08-27","open":1083.5,"high":1106.9,"low":1060,"close":1074.1,"volume":5051},{"date":"2026-08-31","open":1100,"high":1100,"low":1020,"close":1044,"volume":6811},{"date":"2026-09-01","open":1040,"high":1040,"low":1020.2,"close":1038,"volume":5610},{"date":"2026-09-02","open":1038,"high":1065,"low":1020,"close":1050,"volume":2865},{"date":"2026-09-03","open":1059,"high":1059,"low":1035,"close":1049,"volume":1811},{"date":"2026-09-07","open":1049,"high":1075.9,"low":1031.3,"close":1074,"volume":4210},{"date":"2026-09-09","open":1050,"high":1108,"low":1050,"close":1050,"volume":7119},{"date":"2026-09-10","open":1050,"high":1079,"low":1040.1,"close":1070,"volume":2379},{"date":"2026-09-11","open":1050,"high":1075,"low":1045,"close":1075,"volume":1607},{"date":"2026-09-14","open":1055,"high":1100,"low":1050,"close":1060.2,"volume":4094},{"date":"2026-09-15","open":1112,"high":1112,"low":1060,"close":1099.9,"volume":7767},{"date":"2026-09-16","open":1120,"high":1120,"low":1070,"close":1094.8,"volume":1750},{"date":"2026-09-17","open":1149.5,"high":1149.5,"low":1081.6,"close":1100,"volume":5091},{"date":"2026-09-18","open":1155,"high":1155,"low":1085,"close":1105,"volume":6020},{"date":"2026-09-22","open":1105,"high":1115,"low":1071.9,"close":1099,"volume":12631},{"date":"2026-09-23","open":1087,"high":1114.9,"low":1075,"close":1094.9,"volume":2761},{"date":"2026-09-24","open":1085,"high":1099,"low":1070,"close":1099,"volume":3672},{"date":"2026-09-28","open":1067,"high":1135,"low":1050,"close":1094.9,"volume":3878},{"date":"2026-09-29","open":1094.9,"high":1094.9,"low":1065,"close":1090,"volume":4535},{"date":"2026-09-30","open":1144.5,"high":1144.5,"low":1060,"close":1089,"volume":3677},{"date":"2026-10-01","open":1060,"high":1082.5,"low":1040,"close":1080,"volume":8909},{"date":"2026-10-02","open":1134,"high":1134,"low":1056.1,"close":1077,"volume":3005},{"date":"2026-10-05","open":1077,"high":1079,"low":1050,"close":1067,"volume":2983},{"date":"2026-10-06","open":1120,"high":1120,"low":1050,"close":1059,"volume":5494},{"date":"2026-10-07","open":1051,"high":1083,"low":1034,"close":1054.7,"volume":6288},{"date":"2026-10-08","open":1107.4,"high":1107.4,"low":1031.1,"close":1049.4,"volume":6576},{"date":"2026-10-09","open":1028,"high":1050,"low":1028,"close":1050,"volume":5462},{"date":"2026-10-12","open":1050,"high":1060,"low":1020,"close":1047.5,"volume":2902},{"date":"2026-10-13","open":1099,"high":1099,"low":1030,"close":1038,"volume":2720},{"date":"2026-10-14","open":1089.9,"high":1089.9,"low":1025.1,"close":1030,"volume":2005},{"date":"2026-10-15","open":1024,"high":1086.3,"low":1017,"close":1045,"volume":6691},{"date":"2026-10-16","open":1029,"high":1059.8,"low":1020,"close":1045,"volume":7943}]}