{"symbol":"DLBS","name":"Dhaulagiri laghubitta 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/DLBS","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-02","open":1468,"high":1497.3,"low":1412.1,"close":1470,"volume":2415},{"date":"2025-09-03","open":1499.4,"high":1499.4,"low":1388.1,"close":1443.55,"volume":1390},{"date":"2025-09-04","open":1416,"high":1500,"low":1415,"close":1415.41,"volume":962},{"date":"2025-09-07","open":1400,"high":1428,"low":1395,"close":1421.5,"volume":466},{"date":"2025-09-08","open":1395,"high":1422.9,"low":1341,"close":1412,"volume":3997},{"date":"2025-09-21","open":1409,"high":1420,"low":1356.2,"close":1408.67,"volume":1458},{"date":"2025-09-23","open":1410,"high":1435,"low":1381.1,"close":1390,"volume":1271},{"date":"2025-09-24","open":1390,"high":1417.8,"low":1382,"close":1397.9,"volume":466},{"date":"2025-09-25","open":1371,"high":1422.9,"low":1371,"close":1422.9,"volume":1476},{"date":"2025-09-28","open":1449,"high":1451.3,"low":1394.6,"close":1394.6,"volume":606},{"date":"2025-10-07","open":1371,"high":1390,"low":1370,"close":1370,"volume":776},{"date":"2025-10-08","open":1350,"high":1370,"low":1343,"close":1345,"volume":899},{"date":"2025-10-09","open":1371.9,"high":1479,"low":1350,"close":1355,"volume":1858},{"date":"2025-10-12","open":1369.9,"high":1369.9,"low":1305,"close":1325,"volume":1500},{"date":"2025-10-13","open":1300,"high":1359.3,"low":1281,"close":1359,"volume":1854},{"date":"2025-10-14","open":1359,"high":1359,"low":1305,"close":1305,"volume":1242},{"date":"2025-10-15","open":1305,"high":1319,"low":1296,"close":1298,"volume":508},{"date":"2025-10-16","open":1275.1,"high":1286,"low":1247.6,"close":1247.6,"volume":1922},{"date":"2025-10-19","open":1240,"high":1272,"low":1240,"close":1267.8,"volume":1049},{"date":"2025-10-26","open":1268,"high":1268,"low":1241.7,"close":1241.7,"volume":1822},{"date":"2025-10-28","open":1266,"high":1290,"low":1242,"close":1285,"volume":1290},{"date":"2025-10-29","open":1309.8,"high":1310,"low":1294,"close":1294,"volume":2071},{"date":"2025-10-30","open":1294,"high":1423.4,"low":1290,"close":1330.1,"volume":1571},{"date":"2025-11-02","open":1330,"high":1463,"low":1330,"close":1410,"volume":1433},{"date":"2025-11-03","open":1400,"high":1400,"low":1347,"close":1347,"volume":1388},{"date":"2025-11-04","open":1373,"high":1428,"low":1325,"close":1333,"volume":1135},{"date":"2025-11-05","open":1333,"high":1366.8,"low":1323,"close":1350,"volume":1012},{"date":"2025-11-06","open":1350,"high":1453.5,"low":1332,"close":1365,"volume":1413},{"date":"2025-11-09","open":1365,"high":1450,"low":1340.1,"close":1450,"volume":1099},{"date":"2025-11-10","open":1421,"high":1421,"low":1365,"close":1368,"volume":797},{"date":"2025-11-11","open":1352,"high":1379,"low":1350,"close":1379,"volume":1000},{"date":"2025-11-12","open":1399.8,"high":1399.8,"low":1291.8,"close":1331,"volume":1017},{"date":"2025-11-13","open":1306.1,"high":1342,"low":1305.1,"close":1325,"volume":310},{"date":"2025-11-16","open":1308,"high":1315,"low":1308,"close":1314,"volume":404},{"date":"2025-11-17","open":1292,"high":1335,"low":1292,"close":1335,"volume":204},{"date":"2025-11-18","open":1359,"high":1359,"low":1316,"close":1330,"volume":318},{"date":"2025-11-19","open":1321,"high":1326,"low":1320,"close":1326,"volume":382},{"date":"2025-11-20","open":1320,"high":1458.6,"low":1312,"close":1458.6,"volume":3817},{"date":"2025-11-23","open":1429.5,"high":1429.5,"low":1373,"close":1400.5,"volume":2065},{"date":"2025-11-24","open":1372.5,"high":1476,"low":1324,"close":1415,"volume":6671},{"date":"2025-11-25","open":1387.5,"high":1400,"low":1387,"close":1399.8,"volume":378},{"date":"2025-11-26","open":1390,"high":1409,"low":1374,"close":1400,"volume":850},{"date":"2025-11-27","open":1372,"high":1400,"low":1370,"close":1370,"volume":1450},{"date":"2025-11-30","open":1370,"high":1370,"low":1345,"close":1350.1,"volume":1015},{"date":"2025-12-01","open":1340.1,"high":1368,"low":1340.1,"close":1363,"volume":483},{"date":"2025-12-02","open":1338,"high":1370,"low":1335.8,"close":1368,"volume":863},{"date":"2025-12-03","open":1346.1,"high":1366,"low":1341,"close":1365,"volume":1093},{"date":"2025-12-07","open":1340,"high":1360,"low":1335,"close":1336,"volume":206},{"date":"2025-12-08","open":1320.1,"high":1340,"low":1320.1,"close":1325,"volume":444},{"date":"2025-12-09","open":1330,"high":1354,"low":1330,"close":1354,"volume":1950},{"date":"2025-12-10","open":1336,"high":1368,"low":1325,"close":1350,"volume":2498},{"date":"2025-12-11","open":1327.2,"high":1340,"low":1327.2,"close":1331,"volume":535},{"date":"2025-12-14","open":1320,"high":1350,"low":1320,"close":1338,"volume":673},{"date":"2025-12-15","open":1338,"high":1340,"low":1315,"close":1338,"volume":861},{"date":"2025-12-16","open":1338,"high":1350,"low":1323,"close":1340,"volume":188},{"date":"2025-12-17","open":1362,"high":1362,"low":1335,"close":1335,"volume":1249},{"date":"2025-12-18","open":1360,"high":1361.7,"low":1327,"close":1345,"volume":698},{"date":"2025-12-21","open":1327,"high":1345,"low":1296,"close":1340,"volume":418},{"date":"2025-12-22","open":1316,"high":1320,"low":1300,"close":1320,"volume":987},{"date":"2025-12-23","open":1300.1,"high":1329.9,"low":1294,"close":1329.9,"volume":663},{"date":"2025-12-24","open":1310,"high":1315,"low":1305,"close":1313,"volume":185},{"date":"2025-12-28","open":1338,"high":1339.2,"low":1303,"close":1325,"volume":1884},{"date":"2025-12-29","open":1351,"high":1351.5,"low":1304.3,"close":1340,"volume":952},{"date":"2025-12-31","open":1349,"high":1349,"low":1310.1,"close":1339,"volume":672},{"date":"2026-01-01","open":1339,"high":1339,"low":1314.2,"close":1314.2,"volume":974},{"date":"2026-01-04","open":1320,"high":1320,"low":1300,"close":1315,"volume":1201},{"date":"2026-01-05","open":1290,"high":1339.8,"low":1290,"close":1339.8,"volume":487},{"date":"2026-01-06","open":1314,"high":1347,"low":1314,"close":1327,"volume":341},{"date":"2026-01-07","open":1322.2,"high":1337,"low":1305.2,"close":1337,"volume":572},{"date":"2026-01-08","open":1335,"high":1335,"low":1315.1,"close":1321,"volume":267},{"date":"2026-01-12","open":1300,"high":1326,"low":1300,"close":1313,"volume":328},{"date":"2026-01-13","open":1292.1,"high":1310,"low":1292,"close":1300.1,"volume":584},{"date":"2026-01-14","open":1300.1,"high":1308.9,"low":1296,"close":1308.9,"volume":477},{"date":"2026-01-18","open":1335,"high":1386,"low":1309,"close":1347,"volume":1204},{"date":"2026-01-20","open":1355,"high":1400,"low":1350,"close":1378,"volume":1009},{"date":"2026-01-21","open":1350.5,"high":1400,"low":1327,"close":1359.9,"volume":856},{"date":"2026-01-22","open":1333,"high":1356.6,"low":1330,"close":1356.6,"volume":1115},{"date":"2026-01-25","open":1332,"high":1383.5,"low":1332,"close":1383.5,"volume":2478},{"date":"2026-01-26","open":1390,"high":1409,"low":1371.3,"close":1395,"volume":1244},{"date":"2026-01-27","open":1420,"high":1420,"low":1350,"close":1393.8,"volume":1684},{"date":"2026-01-28","open":1371.3,"high":1398.6,"low":1345,"close":1389.9,"volume":584},{"date":"2026-01-29","open":1365,"high":1375,"low":1337.7,"close":1375,"volume":665},{"date":"2026-02-01","open":1347.5,"high":1374,"low":1320.6,"close":1369.9,"volume":1064},{"date":"2026-02-02","open":1380,"high":1380,"low":1345,"close":1368,"volume":534},{"date":"2026-02-03","open":1342,"high":1364.9,"low":1330,"close":1364.9,"volume":554},{"date":"2026-02-04","open":1339,"high":1340,"low":1322,"close":1322.4,"volume":863},{"date":"2026-02-05","open":1348,"high":1360,"low":1311.1,"close":1339.9,"volume":1267},{"date":"2026-02-08","open":1313.5,"high":1360,"low":1313,"close":1330,"volume":763},{"date":"2026-02-09","open":1356.6,"high":1356.6,"low":1318.1,"close":1318.1,"volume":1086},{"date":"2026-02-10","open":1300,"high":1344.4,"low":1300,"close":1334,"volume":458},{"date":"2026-02-11","open":1359.9,"high":1359.9,"low":1315,"close":1325,"volume":248},{"date":"2026-02-12","open":1310,"high":1325,"low":1310,"close":1315,"volume":565},{"date":"2026-02-16","open":1310,"high":1340,"low":1300.1,"close":1340,"volume":288},{"date":"2026-02-17","open":1330,"high":1335,"low":1310,"close":1310,"volume":2032},{"date":"2026-02-22","open":1300,"high":1300,"low":1285.4,"close":1286,"volume":1130},{"date":"2026-02-23","open":1265,"high":1300,"low":1265,"close":1300,"volume":482},{"date":"2026-02-24","open":1300,"high":1305,"low":1295,"close":1300,"volume":797},{"date":"2026-02-25","open":1280.1,"high":1320,"low":1280.1,"close":1300,"volume":490},{"date":"2026-02-26","open":1300,"high":1319,"low":1300,"close":1310.1,"volume":408},{"date":"2026-03-01","open":1285,"high":1334,"low":1284,"close":1334,"volume":638},{"date":"2026-03-03","open":1334,"high":1355,"low":1334,"close":1350,"volume":159},{"date":"2026-03-09","open":1377,"high":1377,"low":1377,"close":1377,"volume":10},{"date":"2026-03-10","open":1400,"high":1400,"low":1351,"close":1389.9,"volume":2909},{"date":"2026-03-11","open":1415,"high":1415,"low":1359,"close":1366,"volume":353},{"date":"2026-03-12","open":1342,"high":1362.6,"low":1342,"close":1362.6,"volume":1139},{"date":"2026-03-15","open":1345,"high":1360,"low":1345,"close":1350,"volume":765},{"date":"2026-03-16","open":1342,"high":1350,"low":1335,"close":1349,"volume":1530},{"date":"2026-03-17","open":1341.1,"high":1350,"low":1330,"close":1349,"volume":1037},{"date":"2026-03-19","open":1349,"high":1368.9,"low":1349,"close":1352.1,"volume":897},{"date":"2026-03-22","open":1379,"high":1417.8,"low":1357,"close":1405,"volume":2845},{"date":"2026-03-23","open":1405,"high":1444,"low":1405,"close":1441,"volume":1921},{"date":"2026-03-24","open":1420,"high":1444.3,"low":1416,"close":1420,"volume":2386},{"date":"2026-03-25","open":1405,"high":1443.8,"low":1372,"close":1420,"volume":2735},{"date":"2026-03-26","open":1391.6,"high":1417,"low":1370,"close":1413,"volume":1566},{"date":"2026-03-29","open":1385,"high":1385,"low":1365,"close":1385,"volume":1157},{"date":"2026-03-30","open":1385,"high":1410,"low":1340,"close":1378.9,"volume":670},{"date":"2026-03-31","open":1375,"high":1375,"low":1326.1,"close":1340.3,"volume":1121},{"date":"2026-04-01","open":1337,"high":1338,"low":1295,"close":1319,"volume":2104},{"date":"2026-04-02","open":1319,"high":1330,"low":1298.1,"close":1300,"volume":1274},{"date":"2026-04-05","open":1300,"high":1300,"low":1275,"close":1275.1,"volume":2146},{"date":"2026-04-06","open":1300.5,"high":1352,"low":1276.1,"close":1317,"volume":868},{"date":"2026-04-07","open":1291,"high":1325,"low":1289,"close":1295,"volume":764},{"date":"2026-04-08","open":1320,"high":1326,"low":1300,"close":1300.1,"volume":920},{"date":"2026-04-09","open":1325,"high":1349,"low":1300.3,"close":1337,"volume":457},{"date":"2026-04-10","open":1337,"high":1355,"low":1292,"close":1310.1,"volume":1089},{"date":"2026-04-13","open":1301,"high":1305,"low":1283.9,"close":1290.1,"volume":533},{"date":"2026-04-15","open":1265,"high":1320,"low":1265,"close":1319.8,"volume":352},{"date":"2026-04-16","open":1320,"high":1320,"low":1275,"close":1300,"volume":512},{"date":"2026-04-17","open":1300,"high":1333.1,"low":1285,"close":1301,"volume":458},{"date":"2026-04-20","open":1263.2,"high":1325,"low":1263.2,"close":1292,"volume":109},{"date":"2026-04-21","open":1255,"high":1310.2,"low":1255,"close":1301,"volume":554},{"date":"2026-04-22","open":1301,"high":1318.4,"low":1271.1,"close":1311,"volume":2359},{"date":"2026-04-23","open":1305,"high":1311,"low":1285.1,"close":1309,"volume":431},{"date":"2026-04-24","open":1309,"high":1300,"low":1288,"close":1300,"volume":340},{"date":"2026-04-27","open":1300,"high":1300,"low":1265,"close":1290,"volume":208},{"date":"2026-04-28","open":1290,"high":1291,"low":1265.2,"close":1290,"volume":337},{"date":"2026-04-29","open":1290,"high":1364.7,"low":1260,"close":1320,"volume":1292},{"date":"2026-04-30","open":1333,"high":1333,"low":1255,"close":1290,"volume":310},{"date":"2026-05-04","open":1270.5,"high":1300,"low":1265,"close":1265,"volume":1119},{"date":"2026-05-05","open":1255,"high":1409,"low":1255,"close":1354,"volume":1346},{"date":"2026-05-06","open":1421.7,"high":1421.7,"low":1260,"close":1308,"volume":3225},{"date":"2026-05-07","open":1271,"high":1309.1,"low":1271,"close":1278.2,"volume":891},{"date":"2026-05-08","open":1214.3,"high":1447,"low":1214.3,"close":1319,"volume":2503},{"date":"2026-05-11","open":1350,"high":1350,"low":1280.4,"close":1300,"volume":249},{"date":"2026-05-12","open":1235,"high":1495,"low":1235,"close":1495,"volume":2236},{"date":"2026-05-13","open":1420.3,"high":1420.3,"low":1300,"close":1328,"volume":3640},{"date":"2026-05-14","open":1290,"high":1323,"low":1288,"close":1323,"volume":483},{"date":"2026-05-15","open":1323,"high":1325,"low":1288.1,"close":1315,"volume":894},{"date":"2026-05-18","open":1315,"high":1320,"low":1280,"close":1280,"volume":475},{"date":"2026-05-19","open":1246,"high":1318,"low":1245,"close":1265.5,"volume":1995},{"date":"2026-05-20","open":1328.7,"high":1328.7,"low":1253,"close":1270.1,"volume":294},{"date":"2026-05-21","open":1270.1,"high":1280,"low":1265.5,"close":1280,"volume":254},{"date":"2026-05-22","open":1310,"high":1310,"low":1257,"close":1275,"volume":201},{"date":"2026-05-25","open":1275,"high":1315,"low":1271,"close":1314,"volume":526},{"date":"2026-05-26","open":1314,"high":1314,"low":1275,"close":1313,"volume":670},{"date":"2026-05-27","open":1313,"high":1317,"low":1280.1,"close":1315,"volume":1900},{"date":"2026-06-01","open":1276,"high":1276,"low":1270,"close":1275.5,"volume":113},{"date":"2026-06-02","open":1250.1,"high":1275.4,"low":1250.1,"close":1275,"volume":545},{"date":"2026-06-03","open":1305,"high":1462,"low":1252.1,"close":1299.2,"volume":640},{"date":"2026-06-04","open":1299.2,"high":1299.2,"low":1267,"close":1269,"volume":996},{"date":"2026-06-05","open":1269,"high":1295,"low":1266,"close":1266,"volume":403},{"date":"2026-06-08","open":1263,"high":1266,"low":1260.6,"close":1262,"volume":185},{"date":"2026-06-09","open":1252,"high":1279,"low":1250.1,"close":1270.1,"volume":519},{"date":"2026-06-10","open":1250.1,"high":1294,"low":1232.1,"close":1290,"volume":218},{"date":"2026-06-11","open":1263,"high":1263.5,"low":1263,"close":1263.5,"volume":95},{"date":"2026-06-12","open":1263.5,"high":1263.5,"low":1250,"close":1250.5,"volume":56},{"date":"2026-06-15","open":1288,"high":1288,"low":1250,"close":1252,"volume":121},{"date":"2026-06-16","open":1253,"high":1368,"low":1245.1,"close":1245.1,"volume":742},{"date":"2026-06-17","open":1250,"high":1293,"low":1250,"close":1272,"volume":313},{"date":"2026-06-18","open":1230,"high":1420,"low":1230,"close":1256.1,"volume":485},{"date":"2026-06-19","open":1240,"high":1288,"low":1240,"close":1255.6,"volume":130},{"date":"2026-06-22","open":1260,"high":1260,"low":1255,"close":1260,"volume":179},{"date":"2026-06-23","open":1260,"high":1260,"low":1222.3,"close":1237,"volume":104},{"date":"2026-06-24","open":1237,"high":1275,"low":1201.3,"close":1275,"volume":2295},{"date":"2026-06-25","open":1275,"high":1291,"low":1083.8,"close":1277.2,"volume":1148},{"date":"2026-06-26","open":1238.9,"high":1298.9,"low":1211.1,"close":1235,"volume":740},{"date":"2026-06-29","open":1225,"high":1420,"low":1190,"close":1420,"volume":1472},{"date":"2026-06-30","open":1349,"high":1349,"low":1207,"close":1349,"volume":3324},{"date":"2026-07-01","open":1349.5,"high":1349.5,"low":1235.1,"close":1295,"volume":1371},{"date":"2026-07-02","open":1235,"high":1472,"low":1235,"close":1472,"volume":5030},{"date":"2026-07-03","open":1398.4,"high":1398.4,"low":1251.6,"close":1307,"volume":2110},{"date":"2026-07-06","open":1299,"high":1299,"low":1237.1,"close":1240,"volume":400},{"date":"2026-07-07","open":1237,"high":1265,"low":1207,"close":1216.1,"volume":923},{"date":"2026-07-08","open":1186.1,"high":1215,"low":1186.1,"close":1201,"volume":1638},{"date":"2026-07-09","open":1220,"high":1222,"low":1200,"close":1200,"volume":245},{"date":"2026-07-10","open":1169,"high":1235.9,"low":1169,"close":1200,"volume":279},{"date":"2026-07-13","open":1200,"high":1202.5,"low":1165,"close":1199.9,"volume":751},{"date":"2026-07-14","open":1167,"high":1200,"low":1135,"close":1200,"volume":755},{"date":"2026-07-15","open":1200,"high":1210,"low":1164,"close":1165,"volume":476},{"date":"2026-07-16","open":1133,"high":1209,"low":1133,"close":1209,"volume":495},{"date":"2026-07-17","open":1215,"high":1235,"low":1185,"close":1235,"volume":139},{"date":"2026-07-20","open":1240,"high":1249,"low":1200,"close":1219,"volume":216},{"date":"2026-07-21","open":1200,"high":1233.9,"low":1200,"close":1216,"volume":219},{"date":"2026-07-22","open":1200,"high":1287.5,"low":1200,"close":1249,"volume":5635},{"date":"2026-07-23","open":1264,"high":1264,"low":1211,"close":1214,"volume":311},{"date":"2026-07-24","open":1248.8,"high":1248.8,"low":1220,"close":1220.1,"volume":150},{"date":"2026-07-27","open":1210,"high":1285,"low":1190.2,"close":1258,"volume":4370},{"date":"2026-07-28","open":1220.3,"high":1240,"low":1200.1,"close":1215,"volume":146},{"date":"2026-07-29","open":1248.6,"high":1248.6,"low":1184,"close":1201,"volume":241},{"date":"2026-07-30","open":1193.2,"high":1224,"low":1171.2,"close":1190,"volume":1295},{"date":"2026-07-31","open":1165,"high":1215,"low":1165,"close":1214,"volume":233},{"date":"2026-08-03","open":1190,"high":1195,"low":1190,"close":1190,"volume":164},{"date":"2026-08-04","open":1160,"high":1298,"low":1160,"close":1209,"volume":772},{"date":"2026-08-05","open":1248.6,"high":1248.6,"low":1175,"close":1208,"volume":237},{"date":"2026-08-06","open":1215,"high":1244.2,"low":1160.1,"close":1182.1,"volume":1233},{"date":"2026-08-07","open":1182.1,"high":1200,"low":1165,"close":1165,"volume":223},{"date":"2026-08-10","open":1165,"high":1225.5,"low":1165,"close":1180,"volume":328},{"date":"2026-08-11","open":1160,"high":1189,"low":1160,"close":1160,"volume":475},{"date":"2026-08-12","open":1145.1,"high":1214,"low":1145.1,"close":1147,"volume":408},{"date":"2026-08-13","open":1150,"high":1219,"low":1145,"close":1163.2,"volume":257},{"date":"2026-08-17","open":1180,"high":1180,"low":1130,"close":1150,"volume":319},{"date":"2026-08-18","open":1127,"high":1135,"low":1125,"close":1125,"volume":621},{"date":"2026-08-19","open":1154,"high":1154,"low":1095,"close":1098.5,"volume":624},{"date":"2026-08-20","open":1125,"high":1131,"low":1081,"close":1084,"volume":531},{"date":"2026-08-21","open":1081,"high":1088,"low":1023.6,"close":1027,"volume":2990},{"date":"2026-08-24","open":1000.1,"high":1180,"low":996.2,"close":1150,"volume":3008},{"date":"2026-08-25","open":1115.5,"high":1115.5,"low":1034.2,"close":1034.2,"volume":163},{"date":"2026-08-26","open":1022,"high":1034,"low":997,"close":1034,"volume":333},{"date":"2026-08-27","open":1003,"high":1037,"low":1003,"close":1007.1,"volume":513},{"date":"2026-08-31","open":985,"high":999.8,"low":985,"close":990,"volume":168},{"date":"2026-09-01","open":990,"high":1018,"low":990,"close":990.1,"volume":265},{"date":"2026-09-02","open":990,"high":1018,"low":985.1,"close":985.1,"volume":584},{"date":"2026-09-03","open":981.2,"high":1010,"low":981.2,"close":993,"volume":302},{"date":"2026-09-07","open":993,"high":1000,"low":993,"close":1000,"volume":137},{"date":"2026-09-09","open":990,"high":1005,"low":990,"close":1000,"volume":250},{"date":"2026-09-10","open":985,"high":995,"low":955,"close":955,"volume":1020},{"date":"2026-09-11","open":955,"high":983,"low":927,"close":983,"volume":447},{"date":"2026-09-14","open":970,"high":1003.5,"low":966.1,"close":973.4,"volume":217},{"date":"2026-09-15","open":1001,"high":1119,"low":1001,"close":1119,"volume":2315},{"date":"2026-09-16","open":1063.1,"high":1111,"low":1032,"close":1110,"volume":3293},{"date":"2026-09-17","open":1055,"high":1248,"low":1031.1,"close":1248,"volume":4652},{"date":"2026-09-18","open":1310,"high":1310,"low":1077,"close":1184,"volume":2079},{"date":"2026-09-22","open":1148.5,"high":1166.9,"low":1083.2,"close":1166.9,"volume":1423},{"date":"2026-09-23","open":1109,"high":1341.9,"low":1075.8,"close":1341.9,"volume":3513},{"date":"2026-09-24","open":1408,"high":1408,"low":1140.7,"close":1205.1,"volume":2694},{"date":"2026-09-28","open":1169,"high":1273,"low":1120,"close":1149,"volume":1641},{"date":"2026-09-29","open":1120,"high":1147,"low":1100,"close":1100.4,"volume":1219},{"date":"2026-09-30","open":1080.2,"high":1200,"low":1080.2,"close":1140,"volume":1508},{"date":"2026-10-01","open":1180,"high":1190,"low":1110,"close":1146.9,"volume":384},{"date":"2026-10-02","open":1204,"high":1204,"low":1090.1,"close":1090.1,"volume":1053},{"date":"2026-10-05","open":1080,"high":1100,"low":1060.1,"close":1070,"volume":369},{"date":"2026-10-06","open":1017,"high":1144.5,"low":1017,"close":1093,"volume":734},{"date":"2026-10-07","open":1145,"high":1145,"low":1023.1,"close":1088,"volume":769},{"date":"2026-10-08","open":1056.1,"high":1081,"low":1030,"close":1075,"volume":722},{"date":"2026-10-09","open":1086,"high":1098,"low":1044,"close":1094.9,"volume":317},{"date":"2026-10-12","open":1042,"high":1259,"low":1010.1,"close":1259,"volume":3286},{"date":"2026-10-13","open":1196.1,"high":1196.1,"low":1071.1,"close":1097,"volume":2460},{"date":"2026-10-14","open":1151.8,"high":1151.8,"low":1070,"close":1095,"volume":440},{"date":"2026-10-15","open":1107.8,"high":1107.9,"low":1066,"close":1090,"volume":428},{"date":"2026-10-16","open":1104,"high":1105,"low":1071.1,"close":1105,"volume":315}]}