{"symbol":"GILB","name":"Global IME 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/GILB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1290,"high":1290,"low":1275,"close":1280.9,"volume":1344},{"date":"2025-09-07","open":1260.3,"high":1284.8,"low":1235.3,"close":1279.7,"volume":5863},{"date":"2025-09-08","open":1255,"high":1270,"low":1230,"close":1239.52,"volume":9124},{"date":"2025-09-18","open":1225,"high":1225,"low":1155,"close":1155,"volume":1145},{"date":"2025-09-21","open":1132,"high":1245,"low":1132,"close":1209.66,"volume":7991},{"date":"2025-09-23","open":1210.6,"high":1289,"low":1210.6,"close":1289,"volume":4161},{"date":"2025-09-24","open":1305,"high":1305,"low":1190,"close":1258.9,"volume":8224},{"date":"2025-09-25","open":1244,"high":1250,"low":1219.2,"close":1225,"volume":5507},{"date":"2025-09-28","open":1230,"high":1230,"low":1215.1,"close":1216,"volume":4004},{"date":"2025-10-07","open":1201,"high":1213,"low":1190.1,"close":1213,"volume":5208},{"date":"2025-10-08","open":1192,"high":1192.9,"low":1180,"close":1181,"volume":3841},{"date":"2025-10-09","open":1204.6,"high":1230,"low":1187,"close":1202.9,"volume":4207},{"date":"2025-10-12","open":1185,"high":1187,"low":1160,"close":1186,"volume":3064},{"date":"2025-10-13","open":1162.5,"high":1205,"low":1147.1,"close":1179,"volume":3031},{"date":"2025-10-14","open":1158,"high":1182.9,"low":1150.1,"close":1167,"volume":3207},{"date":"2025-10-15","open":1145.1,"high":1166.9,"low":1145,"close":1165,"volume":875},{"date":"2025-10-16","open":1150.1,"high":1155,"low":1142,"close":1144,"volume":1151},{"date":"2025-10-19","open":1158,"high":1163.9,"low":1150.3,"close":1160,"volume":542},{"date":"2025-10-26","open":1169,"high":1169,"low":1147,"close":1147,"volume":1969},{"date":"2025-10-28","open":1165,"high":1200,"low":1165,"close":1200,"volume":2205},{"date":"2025-10-29","open":1200,"high":1220,"low":1177,"close":1194,"volume":3310},{"date":"2025-10-30","open":1181,"high":1225,"low":1181,"close":1202,"volume":2422},{"date":"2025-11-02","open":1187,"high":1248,"low":1187,"close":1248,"volume":3488},{"date":"2025-11-03","open":1246,"high":1250,"low":1210,"close":1235,"volume":3229},{"date":"2025-11-04","open":1246,"high":1246,"low":1210,"close":1210,"volume":549},{"date":"2025-11-05","open":1200,"high":1220,"low":1200,"close":1220,"volume":1106},{"date":"2025-11-06","open":1211.3,"high":1212,"low":1201,"close":1201,"volume":1487},{"date":"2025-11-09","open":1198,"high":1203.9,"low":1180.6,"close":1186.2,"volume":2407},{"date":"2025-11-10","open":1186.1,"high":1208,"low":1186.1,"close":1203,"volume":1452},{"date":"2025-11-11","open":1185.2,"high":1205,"low":1185.2,"close":1205,"volume":118},{"date":"2025-11-12","open":1181.2,"high":1208.7,"low":1181.2,"close":1188.1,"volume":865},{"date":"2025-11-13","open":1208,"high":1208,"low":1195.2,"close":1196,"volume":3696},{"date":"2025-11-16","open":1183,"high":1211,"low":1183,"close":1200,"volume":996},{"date":"2025-11-17","open":1200,"high":1219.8,"low":1200,"close":1218,"volume":1384},{"date":"2025-11-18","open":1220,"high":1229.4,"low":1207,"close":1225,"volume":4115},{"date":"2025-11-19","open":1248,"high":1248,"low":1213.4,"close":1226.9,"volume":1155},{"date":"2025-11-20","open":1224.9,"high":1226,"low":1214.1,"close":1214.1,"volume":1646},{"date":"2025-11-23","open":1215.1,"high":1260,"low":1215.1,"close":1260,"volume":5149},{"date":"2025-11-24","open":1258,"high":1285,"low":1239,"close":1285,"volume":7839},{"date":"2025-11-25","open":1294,"high":1324.9,"low":1270,"close":1324.9,"volume":11865},{"date":"2025-11-26","open":1299,"high":1350,"low":1299,"close":1325,"volume":7846},{"date":"2025-11-27","open":1324.9,"high":1325,"low":1299,"close":1299,"volume":1938},{"date":"2025-11-30","open":1299,"high":1315,"low":1290,"close":1292,"volume":6396},{"date":"2025-12-01","open":1315.4,"high":1315.4,"low":1270.2,"close":1294,"volume":2385},{"date":"2025-12-02","open":1294,"high":1313.8,"low":1285,"close":1287.5,"volume":968},{"date":"2025-12-03","open":1290,"high":1298,"low":1270.4,"close":1271,"volume":4396},{"date":"2025-12-07","open":1260.3,"high":1280,"low":1255,"close":1280,"volume":1519},{"date":"2025-12-08","open":1304,"high":1304,"low":1255,"close":1260,"volume":4035},{"date":"2025-12-09","open":1283,"high":1298.9,"low":1256,"close":1256,"volume":2158},{"date":"2025-12-10","open":1281,"high":1281,"low":1253,"close":1272.9,"volume":3789},{"date":"2025-12-11","open":1272.9,"high":1275,"low":1247.6,"close":1270,"volume":3031},{"date":"2025-12-14","open":1285,"high":1285,"low":1251,"close":1268,"volume":3741},{"date":"2025-12-15","open":1290,"high":1290,"low":1246,"close":1261,"volume":5159},{"date":"2025-12-16","open":1240.1,"high":1274.3,"low":1240.1,"close":1260,"volume":1747},{"date":"2025-12-17","open":1265,"high":1268.9,"low":1257,"close":1261.2,"volume":1828},{"date":"2025-12-18","open":1265,"high":1265,"low":1245.3,"close":1260,"volume":2550},{"date":"2025-12-21","open":1235,"high":1235,"low":1166.3,"close":1187.9,"volume":17200},{"date":"2025-12-22","open":1199,"high":1200,"low":1162,"close":1180,"volume":3647},{"date":"2025-12-23","open":1170,"high":1170,"low":1162,"close":1170,"volume":1948},{"date":"2025-12-24","open":1160,"high":1179,"low":1159,"close":1159.2,"volume":4055},{"date":"2025-12-28","open":1160,"high":1190,"low":1160,"close":1190,"volume":2909},{"date":"2025-12-29","open":1190,"high":1193,"low":1185,"close":1188,"volume":1189},{"date":"2025-12-31","open":1175,"high":1186.9,"low":1175,"close":1180,"volume":1726},{"date":"2026-01-01","open":1182,"high":1182,"low":1160.1,"close":1170,"volume":3982},{"date":"2026-01-04","open":1117.3,"high":1147.5,"low":1117,"close":1144.9,"volume":1515},{"date":"2026-01-05","open":1145,"high":1159,"low":1128,"close":1150,"volume":1378},{"date":"2026-01-06","open":1139,"high":1173,"low":1139,"close":1163.9,"volume":2511},{"date":"2026-01-07","open":1164,"high":1177,"low":1140,"close":1158,"volume":2184},{"date":"2026-01-08","open":1135.3,"high":1157,"low":1135.2,"close":1150,"volume":1679},{"date":"2026-01-12","open":1150,"high":1167,"low":1145,"close":1145,"volume":3428},{"date":"2026-01-13","open":1140,"high":1167.9,"low":1140,"close":1151,"volume":2249},{"date":"2026-01-14","open":1151,"high":1163,"low":1151,"close":1163,"volume":878},{"date":"2026-01-18","open":1165,"high":1183.5,"low":1164,"close":1170,"volume":2920},{"date":"2026-01-20","open":1193.4,"high":1198.9,"low":1173,"close":1183,"volume":2701},{"date":"2026-01-21","open":1205,"high":1205,"low":1161.5,"close":1179,"volume":974},{"date":"2026-01-22","open":1160.1,"high":1180,"low":1160.1,"close":1180,"volume":4296},{"date":"2026-01-25","open":1180,"high":1219,"low":1180,"close":1204.8,"volume":3824},{"date":"2026-01-26","open":1224,"high":1224,"low":1190,"close":1197,"volume":2632},{"date":"2026-01-27","open":1196,"high":1197,"low":1170,"close":1180,"volume":5630},{"date":"2026-01-28","open":1180,"high":1227,"low":1172,"close":1185,"volume":4304},{"date":"2026-01-29","open":1185,"high":1193,"low":1176.1,"close":1185.2,"volume":1660},{"date":"2026-02-01","open":1185.2,"high":1185.2,"low":1166.4,"close":1170.1,"volume":990},{"date":"2026-02-02","open":1155.1,"high":1193.5,"low":1151,"close":1193.5,"volume":3009},{"date":"2026-02-03","open":1190,"high":1193.5,"low":1155.3,"close":1165,"volume":394},{"date":"2026-02-04","open":1186,"high":1187,"low":1164,"close":1164,"volume":782},{"date":"2026-02-05","open":1164,"high":1187.2,"low":1161,"close":1174,"volume":1802},{"date":"2026-02-08","open":1174,"high":1180,"low":1166,"close":1167,"volume":726},{"date":"2026-02-09","open":1153.1,"high":1154,"low":1105,"close":1141.9,"volume":4432},{"date":"2026-02-10","open":1141.9,"high":1141.9,"low":1115,"close":1116,"volume":4250},{"date":"2026-02-11","open":1138.1,"high":1138.2,"low":1117.1,"close":1124,"volume":893},{"date":"2026-02-12","open":1117,"high":1120,"low":1107.1,"close":1110.6,"volume":1964},{"date":"2026-02-16","open":1107.1,"high":1115,"low":1103,"close":1112,"volume":3802},{"date":"2026-02-17","open":1104.3,"high":1134,"low":1103,"close":1103,"volume":2522},{"date":"2026-02-22","open":1115,"high":1125,"low":1106,"close":1108,"volume":565},{"date":"2026-02-23","open":1108,"high":1108,"low":1100,"close":1101,"volume":1034},{"date":"2026-02-24","open":1100,"high":1115,"low":1100,"close":1112,"volume":1848},{"date":"2026-02-25","open":1111,"high":1113,"low":1111,"close":1111.1,"volume":362},{"date":"2026-02-26","open":1130,"high":1132,"low":1104,"close":1111.6,"volume":672},{"date":"2026-03-01","open":1106,"high":1133.4,"low":1106,"close":1121,"volume":1054},{"date":"2026-03-03","open":1112.1,"high":1150,"low":1112,"close":1150,"volume":1182},{"date":"2026-03-09","open":1173,"high":1173,"low":1173,"close":1173,"volume":20},{"date":"2026-03-10","open":1196.4,"high":1214.9,"low":1185,"close":1214.9,"volume":10646},{"date":"2026-03-11","open":1239.1,"high":1239.1,"low":1173.1,"close":1193.9,"volume":2853},{"date":"2026-03-12","open":1175,"high":1219.9,"low":1175,"close":1200,"volume":4554},{"date":"2026-03-15","open":1184,"high":1210,"low":1182.3,"close":1210,"volume":2475},{"date":"2026-03-16","open":1190,"high":1199.5,"low":1178.2,"close":1190,"volume":4277},{"date":"2026-03-17","open":1190,"high":1190,"low":1170,"close":1174.4,"volume":229},{"date":"2026-03-19","open":1156,"high":1199,"low":1156,"close":1188,"volume":3192},{"date":"2026-03-22","open":1171,"high":1249,"low":1169,"close":1237.9,"volume":9637},{"date":"2026-03-23","open":1258,"high":1280,"low":1230,"close":1266,"volume":14389},{"date":"2026-03-24","open":1266,"high":1268,"low":1236,"close":1244.5,"volume":2366},{"date":"2026-03-25","open":1244.5,"high":1244.5,"low":1210.3,"close":1227,"volume":5610},{"date":"2026-03-26","open":1250,"high":1250,"low":1220,"close":1220.3,"volume":2080},{"date":"2026-03-29","open":1210,"high":1210,"low":1192,"close":1192,"volume":2658},{"date":"2026-03-30","open":1174,"high":1200,"low":1159,"close":1169.9,"volume":2336},{"date":"2026-03-31","open":1157.1,"high":1199.9,"low":1155,"close":1195,"volume":4686},{"date":"2026-04-01","open":1173,"high":1173,"low":1149,"close":1149,"volume":3043},{"date":"2026-04-02","open":1126.5,"high":1170,"low":1126.2,"close":1154.6,"volume":1640},{"date":"2026-04-05","open":1132.3,"high":1145,"low":1105.1,"close":1115,"volume":3117},{"date":"2026-04-06","open":1115,"high":1159,"low":1115,"close":1138.9,"volume":6272},{"date":"2026-04-07","open":1157.7,"high":1159,"low":1120.5,"close":1132,"volume":992},{"date":"2026-04-08","open":1128,"high":1147.5,"low":1128,"close":1140,"volume":1408},{"date":"2026-04-09","open":1155,"high":1172,"low":1155,"close":1171,"volume":889},{"date":"2026-04-10","open":1150.6,"high":1173,"low":1150.1,"close":1150.5,"volume":635},{"date":"2026-04-13","open":1138.5,"high":1150,"low":1138.5,"close":1144,"volume":642},{"date":"2026-04-15","open":1150,"high":1165,"low":1150,"close":1151.9,"volume":573},{"date":"2026-04-16","open":1155,"high":1155,"low":1150,"close":1150,"volume":2313},{"date":"2026-04-17","open":1132,"high":1149,"low":1127,"close":1137,"volume":595},{"date":"2026-04-20","open":1137,"high":1140,"low":1130,"close":1140,"volume":63},{"date":"2026-04-21","open":1130.1,"high":1142,"low":1130.1,"close":1130.4,"volume":386},{"date":"2026-04-22","open":1140,"high":1152,"low":1113.3,"close":1135,"volume":2239},{"date":"2026-04-23","open":1135,"high":1135,"low":1101,"close":1117,"volume":3488},{"date":"2026-04-24","open":1117,"high":1120,"low":1114,"close":1114,"volume":679},{"date":"2026-04-27","open":1114,"high":1116.8,"low":1110,"close":1113,"volume":1019},{"date":"2026-04-28","open":1113,"high":1139,"low":1112,"close":1120,"volume":1307},{"date":"2026-04-29","open":1120,"high":1120,"low":1111,"close":1120,"volume":1337},{"date":"2026-04-30","open":1100,"high":1110.5,"low":1076.7,"close":1100.2,"volume":6047},{"date":"2026-05-04","open":1100.2,"high":1107.5,"low":1081,"close":1107.5,"volume":834},{"date":"2026-05-05","open":1107.5,"high":1107.5,"low":1085.2,"close":1087.5,"volume":712},{"date":"2026-05-06","open":1080,"high":1093,"low":1075,"close":1080,"volume":1417},{"date":"2026-05-07","open":1089,"high":1100,"low":1080,"close":1100,"volume":1004},{"date":"2026-05-08","open":1093,"high":1118,"low":1084.1,"close":1118,"volume":551},{"date":"2026-05-11","open":1120,"high":1149.9,"low":1115,"close":1116.1,"volume":1659},{"date":"2026-05-12","open":1120,"high":1149.4,"low":1115.1,"close":1138,"volume":1326},{"date":"2026-05-13","open":1128,"high":1132,"low":1116,"close":1116.5,"volume":164},{"date":"2026-05-14","open":1115,"high":1120,"low":1105,"close":1111,"volume":395},{"date":"2026-05-15","open":1106.1,"high":1120,"low":1106,"close":1120,"volume":1265},{"date":"2026-05-18","open":1120.1,"high":1144.8,"low":1120,"close":1120,"volume":1289},{"date":"2026-05-19","open":1110,"high":1125,"low":1101.3,"close":1125,"volume":1716},{"date":"2026-05-20","open":1130,"high":1130,"low":1082,"close":1115,"volume":1623},{"date":"2026-05-21","open":1096.1,"high":1125,"low":1096,"close":1125,"volume":680},{"date":"2026-05-22","open":1096.1,"high":1142.9,"low":1093,"close":1130,"volume":1144},{"date":"2026-05-25","open":1125,"high":1157,"low":1125,"close":1155,"volume":992},{"date":"2026-05-26","open":1130.8,"high":1155,"low":1130.6,"close":1132,"volume":115},{"date":"2026-05-27","open":1132,"high":1154.3,"low":1121,"close":1140,"volume":475},{"date":"2026-06-01","open":1147,"high":1147,"low":1112.1,"close":1122.8,"volume":184},{"date":"2026-06-02","open":1122.8,"high":1128,"low":1106.1,"close":1128,"volume":1331},{"date":"2026-06-03","open":1120,"high":1140,"low":1117,"close":1140,"volume":718},{"date":"2026-06-04","open":1137,"high":1137.8,"low":1107.1,"close":1136,"volume":2114},{"date":"2026-06-05","open":1111.1,"high":1130,"low":1111.1,"close":1130,"volume":363},{"date":"2026-06-08","open":1115.2,"high":1138,"low":1113,"close":1125,"volume":1642},{"date":"2026-06-09","open":1111.2,"high":1125,"low":1111.1,"close":1121.5,"volume":1462},{"date":"2026-06-10","open":1111,"high":1134,"low":1111,"close":1120,"volume":728},{"date":"2026-06-11","open":1111,"high":1119,"low":1108,"close":1119,"volume":704},{"date":"2026-06-12","open":1106,"high":1125,"low":1106,"close":1111,"volume":576},{"date":"2026-06-15","open":1111,"high":1115,"low":1101,"close":1111.1,"volume":1152},{"date":"2026-06-16","open":1111,"high":1127.8,"low":1108.1,"close":1109,"volume":1220},{"date":"2026-06-17","open":1109,"high":1135.9,"low":1104,"close":1111,"volume":1281},{"date":"2026-06-18","open":1111,"high":1135,"low":1111,"close":1112.2,"volume":473},{"date":"2026-06-19","open":1100.1,"high":1124,"low":1100.1,"close":1124,"volume":1055},{"date":"2026-06-22","open":1124,"high":1130,"low":1113,"close":1129.9,"volume":5078},{"date":"2026-06-23","open":1103,"high":1118,"low":1102,"close":1118,"volume":4119},{"date":"2026-06-24","open":1093.3,"high":1116,"low":1093.3,"close":1116,"volume":941},{"date":"2026-06-25","open":1085.2,"high":1113,"low":1085.2,"close":1101,"volume":999},{"date":"2026-06-26","open":1101,"high":1102.9,"low":1086,"close":1102,"volume":182},{"date":"2026-06-29","open":1071.5,"high":1104.7,"low":1067.5,"close":1095,"volume":2352},{"date":"2026-06-30","open":1110,"high":1158.7,"low":1075,"close":1076,"volume":2053},{"date":"2026-07-01","open":1103,"high":1107,"low":1075,"close":1094,"volume":562},{"date":"2026-07-02","open":1094,"high":1094,"low":1062.2,"close":1070.1,"volume":1289},{"date":"2026-07-03","open":1102,"high":1123.9,"low":1091.1,"close":1119,"volume":3452},{"date":"2026-07-06","open":1119,"high":1119,"low":1061,"close":1113,"volume":5829},{"date":"2026-07-07","open":1083.1,"high":1110,"low":1083.1,"close":1108.9,"volume":479},{"date":"2026-07-08","open":1108.9,"high":1108.9,"low":1078.3,"close":1104,"volume":268},{"date":"2026-07-09","open":1071.6,"high":1100,"low":1068,"close":1100,"volume":2022},{"date":"2026-07-10","open":1114.9,"high":1114.9,"low":1051,"close":1090,"volume":1741},{"date":"2026-07-13","open":1090,"high":1090,"low":1065,"close":1065,"volume":424},{"date":"2026-07-14","open":1045,"high":1084.9,"low":1043,"close":1065,"volume":2478},{"date":"2026-07-15","open":1045.7,"high":1078.8,"low":1020.1,"close":1078.8,"volume":5142},{"date":"2026-07-16","open":1078.8,"high":1078.8,"low":1046,"close":1060,"volume":2608},{"date":"2026-07-17","open":1070,"high":1100,"low":1070,"close":1100,"volume":1060},{"date":"2026-07-20","open":1062.3,"high":1132,"low":1062.3,"close":1110.1,"volume":3093},{"date":"2026-07-21","open":1111.1,"high":1131,"low":1103.1,"close":1115,"volume":1536},{"date":"2026-07-22","open":1115,"high":1122,"low":1095.1,"close":1120.8,"volume":3591},{"date":"2026-07-23","open":1100,"high":1117.8,"low":1095,"close":1110,"volume":520},{"date":"2026-07-24","open":1090.1,"high":1129.6,"low":1090.1,"close":1120,"volume":2229},{"date":"2026-07-27","open":1119.9,"high":1133.3,"low":1086.4,"close":1096,"volume":4945},{"date":"2026-07-28","open":1100,"high":1109,"low":1094,"close":1109,"volume":1071},{"date":"2026-07-29","open":1118,"high":1118,"low":1086.1,"close":1107,"volume":75},{"date":"2026-07-30","open":1076.3,"high":1105.9,"low":1076.3,"close":1105.9,"volume":965},{"date":"2026-07-31","open":1105.9,"high":1105.9,"low":1078.1,"close":1100,"volume":218},{"date":"2026-08-03","open":1105.1,"high":1109.9,"low":1092,"close":1100,"volume":1993},{"date":"2026-08-04","open":1087,"high":1099.9,"low":1080,"close":1094.9,"volume":2997},{"date":"2026-08-05","open":1095,"high":1100,"low":1080,"close":1094,"volume":1243},{"date":"2026-08-06","open":1094,"high":1094,"low":1072,"close":1090,"volume":1002},{"date":"2026-08-07","open":1090,"high":1090,"low":1067.1,"close":1070,"volume":498},{"date":"2026-08-10","open":1070.1,"high":1088.9,"low":1055,"close":1088,"volume":1167},{"date":"2026-08-11","open":1065,"high":1080,"low":1065,"close":1070.4,"volume":459},{"date":"2026-08-12","open":1051.8,"high":1078,"low":1051.8,"close":1078,"volume":89},{"date":"2026-08-13","open":1090,"high":1143.3,"low":1090,"close":1110,"volume":6744},{"date":"2026-08-14","open":1130,"high":1140.7,"low":1112,"close":1133.7,"volume":1536},{"date":"2026-08-17","open":1130,"high":1140,"low":1110,"close":1110,"volume":1571},{"date":"2026-08-18","open":1111,"high":1120,"low":1105.8,"close":1105.8,"volume":4479},{"date":"2026-08-19","open":1100,"high":1110,"low":1095.1,"close":1096.3,"volume":3609},{"date":"2026-08-20","open":1129,"high":1129,"low":1097,"close":1100,"volume":1763},{"date":"2026-08-21","open":1100,"high":1130.9,"low":1085.1,"close":1090,"volume":5923},{"date":"2026-08-24","open":1080.1,"high":1090,"low":1080.1,"close":1085.8,"volume":1040},{"date":"2026-08-25","open":1095,"high":1095,"low":1086.2,"close":1086.6,"volume":1066},{"date":"2026-08-26","open":1083,"high":1087,"low":1072.5,"close":1072.5,"volume":1800},{"date":"2026-08-27","open":1045.1,"high":1091,"low":1045.1,"close":1089.5,"volume":917},{"date":"2026-08-31","open":1083,"high":1089.8,"low":1070,"close":1070,"volume":6100},{"date":"2026-09-01","open":1085.4,"high":1089,"low":1070,"close":1075,"volume":1501},{"date":"2026-09-02","open":1095,"high":1095,"low":1071,"close":1090.1,"volume":1525},{"date":"2026-09-03","open":1074,"high":1091,"low":1074,"close":1091,"volume":622},{"date":"2026-09-07","open":1095,"high":1159,"low":1095,"close":1116,"volume":8463},{"date":"2026-09-09","open":1116,"high":1116,"low":1080,"close":1112.4,"volume":3367},{"date":"2026-09-10","open":1085,"high":1103,"low":1085,"close":1103,"volume":231},{"date":"2026-09-11","open":1100,"high":1103,"low":1077.1,"close":1090.5,"volume":939},{"date":"2026-09-14","open":1100,"high":1118,"low":1088.3,"close":1118,"volume":3216},{"date":"2026-09-15","open":1173,"high":1173,"low":1125.1,"close":1129,"volume":7242},{"date":"2026-09-16","open":1110.1,"high":1129,"low":1110,"close":1116,"volume":2044},{"date":"2026-09-17","open":1126,"high":1140,"low":1123.1,"close":1135,"volume":2178},{"date":"2026-09-18","open":1120,"high":1152,"low":1120,"close":1138.5,"volume":1525},{"date":"2026-09-22","open":1138.5,"high":1140,"low":1126,"close":1140,"volume":3948},{"date":"2026-09-23","open":1140,"high":1174,"low":1128.1,"close":1128.1,"volume":2651},{"date":"2026-09-24","open":1128,"high":1139.5,"low":1125.1,"close":1139.5,"volume":804},{"date":"2026-09-28","open":1196.4,"high":1196.4,"low":1130,"close":1135,"volume":5051},{"date":"2026-09-29","open":1125,"high":1128,"low":1101.2,"close":1101.2,"volume":7536},{"date":"2026-09-30","open":1100,"high":1128,"low":1099.1,"close":1109,"volume":1704},{"date":"2026-10-01","open":1110,"high":1112,"low":1093.2,"close":1112,"volume":390},{"date":"2026-10-02","open":1112,"high":1126,"low":1080.1,"close":1100.1,"volume":2164},{"date":"2026-10-05","open":1091.1,"high":1125,"low":1091,"close":1119,"volume":3600},{"date":"2026-10-06","open":1100,"high":1122,"low":1096,"close":1097.1,"volume":365},{"date":"2026-10-07","open":1092,"high":1104.8,"low":1091.2,"close":1102,"volume":917},{"date":"2026-10-08","open":1093,"high":1098,"low":1093,"close":1096,"volume":700},{"date":"2026-10-09","open":1096,"high":1108,"low":1096,"close":1098,"volume":503},{"date":"2026-10-12","open":1098,"high":1105,"low":1090,"close":1105,"volume":443},{"date":"2026-10-13","open":1090,"high":1110,"low":1090,"close":1096,"volume":1801},{"date":"2026-10-14","open":1096,"high":1110,"low":1090.2,"close":1096.5,"volume":1691},{"date":"2026-10-15","open":1095.5,"high":1107,"low":1095.5,"close":1098.3,"volume":1361},{"date":"2026-10-16","open":1097,"high":1108,"low":1096.2,"close":1108,"volume":133}]}