{"symbol":"GLBSL","name":"Gurans 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/GLBSL","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":2126,"high":2168,"low":2047,"close":2065.77,"volume":980},{"date":"2025-09-07","open":2065.77,"high":2102,"low":2065.77,"close":2072.1,"volume":435},{"date":"2025-09-08","open":2072.1,"high":2072.1,"low":2016.1,"close":2017.92,"volume":1133},{"date":"2025-09-18","open":2018,"high":2018,"low":1977,"close":1977,"volume":40},{"date":"2025-09-21","open":1950,"high":2045,"low":1912,"close":2038.37,"volume":3634},{"date":"2025-09-23","open":2079,"high":2161.8,"low":2077.1,"close":2130,"volume":788},{"date":"2025-09-24","open":2091,"high":2115,"low":2050.1,"close":2098,"volume":1376},{"date":"2025-09-25","open":2138,"high":2295,"low":2116,"close":2230,"volume":4713},{"date":"2025-09-28","open":2210,"high":2245,"low":2186,"close":2243,"volume":2351},{"date":"2025-10-07","open":2200,"high":2219,"low":2177,"close":2177,"volume":1929},{"date":"2025-10-08","open":2141.1,"high":2225,"low":2140,"close":2180,"volume":2884},{"date":"2025-10-09","open":2223,"high":2280,"low":2170.6,"close":2195,"volume":1469},{"date":"2025-10-12","open":2155.2,"high":2168,"low":2114,"close":2168,"volume":671},{"date":"2025-10-13","open":2124.7,"high":2125,"low":2086,"close":2120,"volume":1278},{"date":"2025-10-14","open":2081,"high":2090,"low":2052,"close":2070,"volume":1877},{"date":"2025-10-15","open":2031.2,"high":2064.8,"low":2000,"close":2028,"volume":2053},{"date":"2025-10-16","open":2000,"high":2009.6,"low":1965,"close":1966,"volume":1923},{"date":"2025-10-19","open":2004.9,"high":2044,"low":2004.9,"close":2033,"volume":1423},{"date":"2025-10-26","open":2033,"high":2110,"low":1991.9,"close":2062,"volume":1508},{"date":"2025-10-28","open":2090,"high":2199,"low":2077.1,"close":2114,"volume":2108},{"date":"2025-10-29","open":2095.1,"high":2179,"low":2039,"close":2100,"volume":2997},{"date":"2025-10-30","open":2142,"high":2310,"low":2100,"close":2310,"volume":19893},{"date":"2025-11-02","open":2062.3,"high":2220,"low":2062.3,"close":2081,"volume":5004},{"date":"2025-11-03","open":2081,"high":2081,"low":2021,"close":2040,"volume":2147},{"date":"2025-11-04","open":2040,"high":2077.9,"low":2018.8,"close":2050.2,"volume":1432},{"date":"2025-11-05","open":2091.2,"high":2200,"low":2091.2,"close":2132,"volume":8707},{"date":"2025-11-06","open":2132,"high":2165,"low":2100,"close":2120,"volume":303},{"date":"2025-11-09","open":2086,"high":2117,"low":2050,"close":2060,"volume":3403},{"date":"2025-11-10","open":2050.1,"high":2050.1,"low":2019,"close":2035,"volume":1069},{"date":"2025-11-11","open":2075,"high":2080,"low":2009.1,"close":2018,"volume":1719},{"date":"2025-11-12","open":2020,"high":2020,"low":1980,"close":1981,"volume":950},{"date":"2025-11-13","open":1960,"high":2060.2,"low":1955,"close":2012,"volume":706},{"date":"2025-11-16","open":2052,"high":2093,"low":1975,"close":1975,"volume":690},{"date":"2025-11-17","open":1975,"high":2031,"low":1975,"close":2031,"volume":1225},{"date":"2025-11-18","open":2045,"high":2050,"low":2025,"close":2049,"volume":237},{"date":"2025-11-19","open":2050,"high":2050,"low":2016,"close":2018,"volume":364},{"date":"2025-11-20","open":1985,"high":2029.9,"low":1985,"close":2001,"volume":710},{"date":"2025-11-23","open":2005,"high":2035,"low":1983,"close":2035,"volume":775},{"date":"2025-11-24","open":2003,"high":2059,"low":2000,"close":2040.1,"volume":425},{"date":"2025-11-25","open":2020,"high":2038.9,"low":2010.2,"close":2037,"volume":3272},{"date":"2025-11-26","open":2023,"high":2026,"low":2006.1,"close":2014,"volume":1112},{"date":"2025-11-27","open":2014,"high":2045,"low":2008,"close":2009.2,"volume":692},{"date":"2025-11-30","open":1980,"high":2018,"low":1980,"close":1993,"volume":1117},{"date":"2025-12-01","open":1962,"high":2024.9,"low":1962,"close":2023.8,"volume":703},{"date":"2025-12-02","open":2023.8,"high":2023.8,"low":1995.5,"close":2000,"volume":171},{"date":"2025-12-03","open":2000,"high":2000,"low":1990,"close":1990,"volume":1068},{"date":"2025-12-07","open":1966.1,"high":1980,"low":1966.1,"close":1970,"volume":401},{"date":"2025-12-08","open":1970,"high":2000,"low":1922.1,"close":1950,"volume":918},{"date":"2025-12-09","open":1950,"high":1979,"low":1941,"close":1950,"volume":342},{"date":"2025-12-10","open":1950,"high":1989,"low":1950,"close":1970,"volume":161},{"date":"2025-12-11","open":1970,"high":1970,"low":1900,"close":1938,"volume":750},{"date":"2025-12-14","open":1938,"high":1945,"low":1910,"close":1910,"volume":497},{"date":"2025-12-15","open":1942,"high":1942,"low":1901,"close":1903,"volume":619},{"date":"2025-12-16","open":1903.1,"high":1937,"low":1903,"close":1937,"volume":622},{"date":"2025-12-17","open":1937,"high":1950,"low":1911,"close":1934.9,"volume":379},{"date":"2025-12-18","open":1901.2,"high":1925,"low":1900,"close":1920,"volume":1136},{"date":"2025-12-21","open":1900,"high":1910,"low":1895,"close":1910,"volume":269},{"date":"2025-12-22","open":1900,"high":1900,"low":1875,"close":1880,"volume":460},{"date":"2025-12-23","open":1900,"high":1994,"low":1900,"close":1993,"volume":3468},{"date":"2025-12-24","open":1993,"high":2026,"low":1953.2,"close":2000,"volume":1619},{"date":"2025-12-28","open":2000,"high":2020,"low":1979.6,"close":2004,"volume":1314},{"date":"2025-12-29","open":2042,"high":2042,"low":1970,"close":1975,"volume":869},{"date":"2025-12-31","open":2000,"high":2000,"low":1950.2,"close":1965,"volume":1324},{"date":"2026-01-01","open":1965,"high":1965,"low":1935,"close":1959.7,"volume":1480},{"date":"2026-01-04","open":1950,"high":1996.9,"low":1923,"close":1923,"volume":185},{"date":"2026-01-05","open":1900.1,"high":1975,"low":1862.1,"close":1937.2,"volume":2232},{"date":"2026-01-06","open":1906.5,"high":1950,"low":1906.5,"close":1920,"volume":888},{"date":"2026-01-07","open":1920,"high":1949.9,"low":1911,"close":1911.1,"volume":515},{"date":"2026-01-08","open":1891,"high":1987.9,"low":1891,"close":1920.1,"volume":1153},{"date":"2026-01-12","open":1957,"high":1980,"low":1920.2,"close":1925,"volume":2154},{"date":"2026-01-13","open":1963.5,"high":1963.5,"low":1924,"close":1924,"volume":1346},{"date":"2026-01-14","open":1924,"high":1930,"low":1923,"close":1930,"volume":40},{"date":"2026-01-18","open":1968.6,"high":2101,"low":1950,"close":2101,"volume":5522},{"date":"2026-01-20","open":2143,"high":2222,"low":2022.2,"close":2222,"volume":8954},{"date":"2026-01-21","open":2177.6,"high":2177.6,"low":2009,"close":2091.2,"volume":2385},{"date":"2026-01-22","open":2110,"high":2110,"low":2010,"close":2059,"volume":3418},{"date":"2026-01-25","open":2080,"high":2080,"low":2003,"close":2060,"volume":2112},{"date":"2026-01-26","open":2080,"high":2099,"low":2025,"close":2025,"volume":2893},{"date":"2026-01-27","open":2022,"high":2079,"low":2020,"close":2050,"volume":2417},{"date":"2026-01-28","open":2040,"high":2071.8,"low":2040,"close":2061,"volume":3262},{"date":"2026-01-29","open":2065,"high":2077,"low":2030,"close":2064,"volume":858},{"date":"2026-02-01","open":2050,"high":2050,"low":2010,"close":2010,"volume":1206},{"date":"2026-02-02","open":2050.2,"high":2050.2,"low":2001,"close":2030,"volume":638},{"date":"2026-02-03","open":2030.1,"high":2030.1,"low":1951.2,"close":2019.6,"volume":1443},{"date":"2026-02-04","open":2019.6,"high":2019.6,"low":1941,"close":1942,"volume":1457},{"date":"2026-02-05","open":1980,"high":2051.9,"low":1945,"close":1952,"volume":2184},{"date":"2026-02-08","open":1958,"high":1993,"low":1940,"close":1986,"volume":2541},{"date":"2026-02-09","open":1997.8,"high":1997.8,"low":1947.3,"close":1947.3,"volume":673},{"date":"2026-02-10","open":1925,"high":1984,"low":1925,"close":1963.5,"volume":1142},{"date":"2026-02-11","open":1963.5,"high":1963.5,"low":1915,"close":1920,"volume":1140},{"date":"2026-02-12","open":1905.1,"high":1938,"low":1903.5,"close":1929,"volume":1407},{"date":"2026-02-16","open":1929,"high":1940.9,"low":1911,"close":1932,"volume":144},{"date":"2026-02-17","open":1932,"high":1932,"low":1894.1,"close":1894.1,"volume":997},{"date":"2026-02-22","open":1890.1,"high":1890.1,"low":1875,"close":1889.8,"volume":1490},{"date":"2026-02-23","open":1876,"high":1881.1,"low":1876,"close":1876.1,"volume":1675},{"date":"2026-02-24","open":1880,"high":1905,"low":1838.6,"close":1899.9,"volume":1637},{"date":"2026-02-25","open":1931,"high":1937,"low":1900,"close":1905,"volume":630},{"date":"2026-02-26","open":1905,"high":1941,"low":1890,"close":1919.9,"volume":1850},{"date":"2026-03-01","open":1887,"high":1923,"low":1882.1,"close":1923,"volume":718},{"date":"2026-03-03","open":1923,"high":1940,"low":1890,"close":1940,"volume":7941},{"date":"2026-03-09","open":1978,"high":1978,"low":1978,"close":1978,"volume":20},{"date":"2026-03-10","open":1990,"high":2080,"low":1990,"close":2009,"volume":4665},{"date":"2026-03-11","open":2000,"high":2009,"low":1935,"close":1970,"volume":2276},{"date":"2026-03-12","open":1970,"high":1975,"low":1895,"close":1975,"volume":4370},{"date":"2026-03-15","open":1938.3,"high":1976,"low":1900.1,"close":1959.9,"volume":3717},{"date":"2026-03-16","open":1959.9,"high":1959.9,"low":1920,"close":1930,"volume":2533},{"date":"2026-03-17","open":1930,"high":1948,"low":1920,"close":1926,"volume":1481},{"date":"2026-03-19","open":1900,"high":1957.8,"low":1900,"close":1937.3,"volume":3735},{"date":"2026-03-22","open":1969,"high":2004,"low":1940,"close":1985,"volume":3183},{"date":"2026-03-23","open":1985,"high":2029,"low":1966.6,"close":2000,"volume":3173},{"date":"2026-03-24","open":2000,"high":2005,"low":1970.2,"close":1995,"volume":1294},{"date":"2026-03-25","open":1957,"high":1990,"low":1955.1,"close":1973,"volume":1555},{"date":"2026-03-26","open":2003.9,"high":2003.9,"low":1960,"close":1980,"volume":1019},{"date":"2026-03-29","open":2000,"high":2000,"low":1935,"close":1973,"volume":823},{"date":"2026-03-30","open":1933.6,"high":1969.9,"low":1918,"close":1940,"volume":2412},{"date":"2026-03-31","open":1940,"high":1950,"low":1905,"close":1935,"volume":651},{"date":"2026-04-01","open":1935,"high":1940,"low":1895.1,"close":1914,"volume":1957},{"date":"2026-04-02","open":1900,"high":1914,"low":1870,"close":1876,"volume":1974},{"date":"2026-04-05","open":1838.5,"high":1869.9,"low":1705.2,"close":1715,"volume":2820},{"date":"2026-04-06","open":1749.3,"high":1836,"low":1749,"close":1835,"volume":1532},{"date":"2026-04-07","open":1869,"high":1869,"low":1785,"close":1800,"volume":916},{"date":"2026-04-08","open":1836,"high":1839.5,"low":1801,"close":1805,"volume":731},{"date":"2026-04-09","open":1815,"high":1840,"low":1786,"close":1825,"volume":615},{"date":"2026-04-10","open":1801,"high":1830,"low":1801,"close":1810,"volume":466},{"date":"2026-04-13","open":1844.8,"high":1845,"low":1800,"close":1800,"volume":476},{"date":"2026-04-15","open":1800,"high":1836,"low":1800,"close":1810,"volume":331},{"date":"2026-04-16","open":1800.1,"high":1810,"low":1790,"close":1800,"volume":324},{"date":"2026-04-17","open":1790,"high":1815,"low":1780,"close":1796,"volume":414},{"date":"2026-04-20","open":1796,"high":1841,"low":1796,"close":1827,"volume":425},{"date":"2026-04-21","open":1827,"high":1838,"low":1802,"close":1807,"volume":339},{"date":"2026-04-22","open":1807,"high":1810,"low":1771.1,"close":1810,"volume":467},{"date":"2026-04-23","open":1810,"high":1815,"low":1810,"close":1814,"volume":77},{"date":"2026-04-24","open":1814,"high":1836,"low":1792.1,"close":1793,"volume":191},{"date":"2026-04-27","open":1793,"high":1845,"low":1790,"close":1815,"volume":953},{"date":"2026-04-28","open":1815,"high":1815,"low":1780,"close":1800,"volume":554},{"date":"2026-04-29","open":1800,"high":1800,"low":1775,"close":1785,"volume":1082},{"date":"2026-04-30","open":1837.9,"high":1837.9,"low":1761,"close":1763.9,"volume":390},{"date":"2026-05-04","open":1770,"high":1770,"low":1750,"close":1750,"volume":346},{"date":"2026-05-05","open":1710,"high":1800,"low":1710,"close":1764,"volume":340},{"date":"2026-05-06","open":1800,"high":1816,"low":1760,"close":1760,"volume":1687},{"date":"2026-05-07","open":1760,"high":1790,"low":1760,"close":1790,"volume":193},{"date":"2026-05-08","open":1800,"high":1838,"low":1800,"close":1819.9,"volume":135},{"date":"2026-05-11","open":1874,"high":1874,"low":1818,"close":1844.7,"volume":390},{"date":"2026-05-12","open":1840,"high":1840,"low":1805,"close":1805,"volume":41},{"date":"2026-05-13","open":1771,"high":1800,"low":1760,"close":1780,"volume":409},{"date":"2026-05-14","open":1780,"high":1780,"low":1780,"close":1780,"volume":1},{"date":"2026-05-15","open":1780,"high":1829.9,"low":1780,"close":1790,"volume":150},{"date":"2026-05-18","open":1790,"high":1790,"low":1770,"close":1782.1,"volume":275},{"date":"2026-05-19","open":1782.7,"high":1809,"low":1780,"close":1790,"volume":155},{"date":"2026-05-20","open":1780.2,"high":1820,"low":1780.2,"close":1780.5,"volume":45},{"date":"2026-05-21","open":1780.5,"high":1791,"low":1761.6,"close":1791,"volume":65},{"date":"2026-05-22","open":1791,"high":1809,"low":1791,"close":1809,"volume":163},{"date":"2026-05-25","open":1830,"high":1850,"low":1805,"close":1825,"volume":621},{"date":"2026-05-26","open":1815,"high":1833.4,"low":1780,"close":1832,"volume":734},{"date":"2026-05-27","open":1832,"high":1832,"low":1800,"close":1822,"volume":132},{"date":"2026-06-01","open":1800,"high":1800.1,"low":1790,"close":1791.2,"volume":367},{"date":"2026-06-02","open":1791.2,"high":1825,"low":1777.7,"close":1822,"volume":416},{"date":"2026-06-03","open":1770,"high":1800,"low":1770,"close":1790,"volume":329},{"date":"2026-06-04","open":1795,"high":1800,"low":1790,"close":1790,"volume":396},{"date":"2026-06-05","open":1761.1,"high":1813.9,"low":1761.1,"close":1813.9,"volume":278},{"date":"2026-06-08","open":1814,"high":1814,"low":1761,"close":1812,"volume":336},{"date":"2026-06-09","open":1825,"high":1825,"low":1772,"close":1772,"volume":319},{"date":"2026-06-10","open":1751,"high":1800,"low":1751,"close":1770,"volume":104},{"date":"2026-06-11","open":1800,"high":1800,"low":1753.1,"close":1795,"volume":718},{"date":"2026-06-12","open":1795,"high":1795,"low":1756,"close":1756,"volume":102},{"date":"2026-06-15","open":1768.1,"high":1768.1,"low":1765,"close":1765,"volume":239},{"date":"2026-06-16","open":1765,"high":1793,"low":1762,"close":1762,"volume":98},{"date":"2026-06-17","open":1762,"high":1762,"low":1762,"close":1762,"volume":6},{"date":"2026-06-18","open":1762,"high":1762,"low":1755,"close":1760,"volume":73},{"date":"2026-06-19","open":1760,"high":1850,"low":1760,"close":1840,"volume":4266},{"date":"2026-06-22","open":1840,"high":1929.9,"low":1840,"close":1858.1,"volume":1650},{"date":"2026-06-23","open":1858.5,"high":1865,"low":1810,"close":1832,"volume":389},{"date":"2026-06-24","open":1790,"high":1898.2,"low":1790,"close":1860,"volume":1513},{"date":"2026-06-25","open":1805,"high":1859.9,"low":1800,"close":1835,"volume":1235},{"date":"2026-06-26","open":1835,"high":1835,"low":1785,"close":1800,"volume":1021},{"date":"2026-06-29","open":1751,"high":1806,"low":1751,"close":1798,"volume":642},{"date":"2026-06-30","open":1798,"high":1850,"low":1754,"close":1838.8,"volume":1770},{"date":"2026-07-01","open":1838.8,"high":1850,"low":1805,"close":1838.8,"volume":1111},{"date":"2026-07-02","open":1838.8,"high":1843,"low":1788.2,"close":1835.8,"volume":539},{"date":"2026-07-03","open":1820,"high":1821,"low":1803,"close":1803,"volume":348},{"date":"2026-07-06","open":1825,"high":1825,"low":1760,"close":1761,"volume":1451},{"date":"2026-07-07","open":1745.5,"high":1770,"low":1745.5,"close":1770,"volume":222},{"date":"2026-07-08","open":1822,"high":1822,"low":1743,"close":1780,"volume":702},{"date":"2026-07-09","open":1780,"high":1780,"low":1740,"close":1740,"volume":598},{"date":"2026-07-10","open":1739,"high":1785.1,"low":1739,"close":1770,"volume":53},{"date":"2026-07-13","open":1770,"high":1770,"low":1725,"close":1754.9,"volume":253},{"date":"2026-07-14","open":1754.9,"high":1780,"low":1720,"close":1780,"volume":505},{"date":"2026-07-15","open":1732,"high":1783.9,"low":1732,"close":1770,"volume":169},{"date":"2026-07-16","open":1770,"high":1770,"low":1721,"close":1763.9,"volume":257},{"date":"2026-07-17","open":1798.9,"high":1798.9,"low":1765.5,"close":1765.5,"volume":579},{"date":"2026-07-20","open":1780.1,"high":1815,"low":1780.1,"close":1815,"volume":291},{"date":"2026-07-21","open":1900,"high":1900,"low":1766.1,"close":1766.1,"volume":236},{"date":"2026-07-22","open":1799.9,"high":1813,"low":1799.9,"close":1813,"volume":499},{"date":"2026-07-23","open":1740,"high":1820,"low":1740,"close":1793,"volume":239},{"date":"2026-07-24","open":1793,"high":1826,"low":1792,"close":1800,"volume":728},{"date":"2026-07-27","open":1710,"high":1850,"low":1710,"close":1800,"volume":246},{"date":"2026-07-28","open":1710,"high":1820,"low":1710,"close":1795,"volume":163},{"date":"2026-07-29","open":1780,"high":1810,"low":1780,"close":1810,"volume":479},{"date":"2026-07-30","open":1815,"high":1820,"low":1782.1,"close":1820,"volume":466},{"date":"2026-07-31","open":1845,"high":1845,"low":1791,"close":1810,"volume":189},{"date":"2026-08-03","open":1830,"high":1830,"low":1775.5,"close":1780,"volume":97},{"date":"2026-08-04","open":1725,"high":1796,"low":1725,"close":1796,"volume":283},{"date":"2026-08-05","open":1710,"high":1814,"low":1710,"close":1790,"volume":181},{"date":"2026-08-06","open":1790,"high":1801,"low":1776,"close":1801,"volume":123},{"date":"2026-08-07","open":1801,"high":1801,"low":1772,"close":1795.9,"volume":279},{"date":"2026-08-10","open":1752,"high":1788,"low":1752,"close":1785,"volume":75},{"date":"2026-08-11","open":1755,"high":1774,"low":1755,"close":1770,"volume":278},{"date":"2026-08-12","open":1740,"high":1792.9,"low":1740,"close":1753,"volume":206},{"date":"2026-08-13","open":1735,"high":1787,"low":1735,"close":1757,"volume":256},{"date":"2026-08-14","open":1757,"high":1786.9,"low":1715,"close":1732,"volume":275},{"date":"2026-08-17","open":1733,"high":1750,"low":1733,"close":1740,"volume":293},{"date":"2026-08-18","open":1772,"high":1772,"low":1701,"close":1701,"volume":484},{"date":"2026-08-19","open":1710,"high":1750,"low":1700,"close":1742,"volume":906},{"date":"2026-08-20","open":1743,"high":1743,"low":1701,"close":1710,"volume":391},{"date":"2026-08-21","open":1710,"high":1730,"low":1710,"close":1730,"volume":283},{"date":"2026-08-24","open":1691,"high":1720,"low":1685,"close":1720,"volume":163},{"date":"2026-08-25","open":1709,"high":1715,"low":1708,"close":1712,"volume":305},{"date":"2026-08-26","open":1700,"high":1700,"low":1661,"close":1675,"volume":584},{"date":"2026-08-27","open":1690,"high":1705,"low":1690,"close":1705,"volume":160},{"date":"2026-08-31","open":1670,"high":1679,"low":1655,"close":1679,"volume":71},{"date":"2026-09-01","open":1628.7,"high":1677.5,"low":1628.7,"close":1630,"volume":876},{"date":"2026-09-02","open":1590,"high":1632.6,"low":1585.1,"close":1620,"volume":452},{"date":"2026-09-03","open":1585.2,"high":1611,"low":1585.2,"close":1611,"volume":207},{"date":"2026-09-07","open":1600,"high":1605,"low":1600,"close":1601.1,"volume":274},{"date":"2026-09-09","open":1605,"high":1620,"low":1601,"close":1610,"volume":245},{"date":"2026-09-10","open":1610,"high":1635,"low":1600,"close":1601,"volume":167},{"date":"2026-09-11","open":1633.8,"high":1633.8,"low":1600,"close":1629,"volume":280},{"date":"2026-09-14","open":1601.3,"high":1677,"low":1601.3,"close":1640,"volume":839},{"date":"2026-09-15","open":1689,"high":1739,"low":1648,"close":1660,"volume":292},{"date":"2026-09-16","open":1660,"high":1709,"low":1659.1,"close":1689,"volume":353},{"date":"2026-09-17","open":1640,"high":1739,"low":1640,"close":1695,"volume":458},{"date":"2026-09-18","open":1700,"high":1751,"low":1700,"close":1725,"volume":2143},{"date":"2026-09-22","open":1764,"high":1765,"low":1710,"close":1727,"volume":344},{"date":"2026-09-23","open":1727,"high":1728,"low":1680.2,"close":1710,"volume":290},{"date":"2026-09-24","open":1700,"high":1710,"low":1700,"close":1700,"volume":211},{"date":"2026-09-28","open":1651,"high":1700,"low":1651,"close":1700,"volume":1134},{"date":"2026-09-29","open":1670,"high":1719.9,"low":1670,"close":1719.9,"volume":224},{"date":"2026-09-30","open":1690,"high":1700,"low":1690,"close":1690,"volume":375},{"date":"2026-10-01","open":1695,"high":1695,"low":1680,"close":1680,"volume":386},{"date":"2026-10-02","open":1680,"high":1685,"low":1680,"close":1680,"volume":123},{"date":"2026-10-05","open":1660,"high":1690,"low":1655,"close":1690,"volume":61},{"date":"2026-10-06","open":1690,"high":1690,"low":1664.1,"close":1664.1,"volume":183},{"date":"2026-10-07","open":1670,"high":1700,"low":1655,"close":1660,"volume":763},{"date":"2026-10-08","open":1680,"high":1695,"low":1665.7,"close":1680,"volume":615},{"date":"2026-10-09","open":1675,"high":1689,"low":1651,"close":1678,"volume":571},{"date":"2026-10-12","open":1701,"high":1701,"low":1650,"close":1650,"volume":1793},{"date":"2026-10-13","open":1660,"high":1679,"low":1611.1,"close":1640,"volume":1664},{"date":"2026-10-14","open":1540,"high":1542,"low":1528,"close":1528,"volume":873},{"date":"2026-10-15","open":1509,"high":1530,"low":1502.2,"close":1530,"volume":321},{"date":"2026-10-16","open":1529,"high":1570,"low":1500,"close":1510,"volume":359}]}