{"symbol":"JBLB","name":"Jeevan Bikas 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/JBLB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-09-04","open":1425,"high":1440,"low":1421,"close":1429.35,"volume":7024},{"date":"2025-09-07","open":1420,"high":1440,"low":1420,"close":1431.1,"volume":4051},{"date":"2025-09-08","open":1410,"high":1432,"low":1406,"close":1416.89,"volume":8754},{"date":"2025-09-18","open":1390,"high":1390,"low":1305.2,"close":1314,"volume":2292},{"date":"2025-09-21","open":1310,"high":1432,"low":1294.9,"close":1396.61,"volume":15706},{"date":"2025-09-23","open":1391,"high":1430,"low":1390,"close":1420.1,"volume":7855},{"date":"2025-09-24","open":1420.1,"high":1430,"low":1410,"close":1420,"volume":2539},{"date":"2025-09-25","open":1420,"high":1446,"low":1420,"close":1446,"volume":4310},{"date":"2025-09-28","open":1472,"high":1472,"low":1445,"close":1469,"volume":2905},{"date":"2025-10-07","open":1450,"high":1460,"low":1411.2,"close":1449,"volume":7995},{"date":"2025-10-08","open":1424,"high":1426,"low":1395.2,"close":1406,"volume":7009},{"date":"2025-10-09","open":1406,"high":1462,"low":1406,"close":1413,"volume":6448},{"date":"2025-10-12","open":1400,"high":1400,"low":1375,"close":1377,"volume":5991},{"date":"2025-10-13","open":1380,"high":1399.8,"low":1376.1,"close":1390,"volume":3028},{"date":"2025-10-14","open":1388,"high":1392,"low":1380,"close":1381,"volume":3912},{"date":"2025-10-15","open":1381,"high":1400,"low":1370,"close":1376,"volume":3296},{"date":"2025-10-16","open":1376,"high":1379,"low":1351,"close":1366,"volume":4347},{"date":"2025-10-19","open":1350.2,"high":1380,"low":1350,"close":1370,"volume":2840},{"date":"2025-10-26","open":1362,"high":1380,"low":1362,"close":1370,"volume":2497},{"date":"2025-10-28","open":1368,"high":1418,"low":1368,"close":1417,"volume":4412},{"date":"2025-10-29","open":1400,"high":1420,"low":1395.1,"close":1415,"volume":4275},{"date":"2025-10-30","open":1401,"high":1420,"low":1387.2,"close":1419,"volume":2911},{"date":"2025-11-02","open":1406,"high":1447,"low":1406,"close":1435,"volume":5641},{"date":"2025-11-03","open":1432,"high":1450,"low":1424,"close":1430,"volume":4330},{"date":"2025-11-04","open":1430,"high":1430,"low":1402,"close":1406,"volume":3096},{"date":"2025-11-05","open":1410,"high":1420,"low":1399,"close":1410,"volume":3014},{"date":"2025-11-06","open":1419,"high":1430,"low":1411,"close":1419.1,"volume":3610},{"date":"2025-11-09","open":1419.1,"high":1420,"low":1400,"close":1410.1,"volume":5598},{"date":"2025-11-10","open":1419,"high":1438,"low":1386,"close":1438,"volume":8908},{"date":"2025-11-11","open":1448,"high":1467,"low":1420,"close":1445,"volume":9985},{"date":"2025-11-12","open":1469,"high":1469,"low":1418.1,"close":1423,"volume":8387},{"date":"2025-11-13","open":1423,"high":1450,"low":1405.1,"close":1430,"volume":6777},{"date":"2025-11-16","open":1440,"high":1450,"low":1421,"close":1432,"volume":2745},{"date":"2025-11-17","open":1411,"high":1451,"low":1410,"close":1450,"volume":7765},{"date":"2025-11-18","open":1450,"high":1470,"low":1450,"close":1460,"volume":13524},{"date":"2025-11-19","open":1465,"high":1480,"low":1457.1,"close":1480,"volume":13213},{"date":"2025-11-20","open":1466,"high":1539.1,"low":1465.1,"close":1510,"volume":26407},{"date":"2025-11-23","open":1480,"high":1548,"low":1480,"close":1547,"volume":35340},{"date":"2025-11-24","open":1560,"high":1638,"low":1560,"close":1600,"volume":53882},{"date":"2025-11-25","open":1600,"high":1600,"low":1541,"close":1587.9,"volume":21075},{"date":"2025-11-26","open":1556.3,"high":1590,"low":1556.2,"close":1560,"volume":19734},{"date":"2025-11-27","open":1555,"high":1569,"low":1541,"close":1542,"volume":12587},{"date":"2025-11-30","open":1542,"high":1558,"low":1511.4,"close":1511.4,"volume":22673},{"date":"2025-12-01","open":1507,"high":1536,"low":1507,"close":1525,"volume":15801},{"date":"2025-12-02","open":1530,"high":1549,"low":1520,"close":1520,"volume":11082},{"date":"2025-12-03","open":1505,"high":1644,"low":1505,"close":1505.2,"volume":22895},{"date":"2025-12-07","open":1505,"high":1514,"low":1471,"close":1480,"volume":17096},{"date":"2025-12-08","open":1470,"high":1500,"low":1470,"close":1497,"volume":8648},{"date":"2025-12-09","open":1476,"high":1499,"low":1476,"close":1490,"volume":7913},{"date":"2025-12-10","open":1486,"high":1497,"low":1463,"close":1465.2,"volume":11960},{"date":"2025-12-11","open":1465,"high":1490,"low":1461,"close":1467,"volume":4555},{"date":"2025-12-14","open":1466,"high":1487,"low":1440,"close":1449.4,"volume":18169},{"date":"2025-12-15","open":1449,"high":1520,"low":1440,"close":1442,"volume":7317},{"date":"2025-12-16","open":1445,"high":1464,"low":1420,"close":1442,"volume":10001},{"date":"2025-12-17","open":1420.2,"high":1460,"low":1420.2,"close":1432,"volume":9112},{"date":"2025-12-18","open":1460.6,"high":1460.6,"low":1428,"close":1429,"volume":6081},{"date":"2025-12-21","open":1430,"high":1438,"low":1400,"close":1425,"volume":12603},{"date":"2025-12-22","open":1400.1,"high":1420,"low":1385,"close":1408,"volume":7372},{"date":"2025-12-23","open":1401,"high":1447.9,"low":1401,"close":1420,"volume":3764},{"date":"2025-12-24","open":1440,"high":1444,"low":1427,"close":1430,"volume":6390},{"date":"2025-12-28","open":1448,"high":1458,"low":1435.3,"close":1439,"volume":7431},{"date":"2025-12-29","open":1465,"high":1470,"low":1446,"close":1456,"volume":13794},{"date":"2025-12-31","open":1476,"high":1476,"low":1450,"close":1465.5,"volume":5268},{"date":"2026-01-01","open":1451,"high":1480,"low":1451,"close":1470.1,"volume":8277},{"date":"2026-01-04","open":1477,"high":1495,"low":1470,"close":1480.1,"volume":28239},{"date":"2026-01-05","open":1324.2,"high":1324.2,"low":1299,"close":1324,"volume":14938},{"date":"2026-01-06","open":1330,"high":1456,"low":1320,"close":1456,"volume":34353},{"date":"2026-01-07","open":1426.9,"high":1426.9,"low":1344,"close":1360,"volume":38021},{"date":"2026-01-08","open":1367,"high":1367,"low":1340,"close":1343,"volume":5533},{"date":"2026-01-12","open":1355,"high":1446,"low":1331,"close":1332.1,"volume":6018},{"date":"2026-01-13","open":1344,"high":1345,"low":1321,"close":1322,"volume":5545},{"date":"2026-01-14","open":1322,"high":1330,"low":1300,"close":1313,"volume":10079},{"date":"2026-01-18","open":1313,"high":1339,"low":1313,"close":1335,"volume":7160},{"date":"2026-01-20","open":1347,"high":1359.8,"low":1328,"close":1340,"volume":12560},{"date":"2026-01-21","open":1340,"high":1359,"low":1327,"close":1332,"volume":4897},{"date":"2026-01-22","open":1330,"high":1339,"low":1305.6,"close":1321,"volume":10892},{"date":"2026-01-25","open":1322.1,"high":1350,"low":1322.1,"close":1349.4,"volume":9893},{"date":"2026-01-26","open":1370,"high":1370,"low":1330.2,"close":1343,"volume":11152},{"date":"2026-01-27","open":1316.6,"high":1350,"low":1316.6,"close":1330,"volume":10791},{"date":"2026-01-28","open":1330,"high":1344.9,"low":1318.1,"close":1326.1,"volume":8068},{"date":"2026-01-29","open":1320.1,"high":1344.7,"low":1319.1,"close":1322.1,"volume":8941},{"date":"2026-02-01","open":1318,"high":1335,"low":1317.1,"close":1325,"volume":6529},{"date":"2026-02-02","open":1325,"high":1329,"low":1318,"close":1323,"volume":3868},{"date":"2026-02-03","open":1335,"high":1340,"low":1310,"close":1310,"volume":6912},{"date":"2026-02-04","open":1310,"high":1325,"low":1310,"close":1311.6,"volume":3204},{"date":"2026-02-05","open":1312,"high":1320,"low":1305,"close":1307.4,"volume":7226},{"date":"2026-02-08","open":1330,"high":1345,"low":1310.1,"close":1317.8,"volume":5129},{"date":"2026-02-09","open":1344.1,"high":1350,"low":1307,"close":1318,"volume":7777},{"date":"2026-02-10","open":1325,"high":1342,"low":1310,"close":1313,"volume":11665},{"date":"2026-02-11","open":1339.2,"high":1339.2,"low":1300,"close":1315,"volume":8469},{"date":"2026-02-12","open":1312,"high":1325,"low":1307,"close":1316,"volume":5937},{"date":"2026-02-16","open":1335,"high":1335,"low":1308.3,"close":1313,"volume":6230},{"date":"2026-02-17","open":1312,"high":1315,"low":1310,"close":1313.9,"volume":5352},{"date":"2026-02-22","open":1313.9,"high":1313.9,"low":1295.1,"close":1300,"volume":21464},{"date":"2026-02-23","open":1294,"high":1313,"low":1294,"close":1299.2,"volume":6142},{"date":"2026-02-24","open":1299.2,"high":1318,"low":1296.5,"close":1306,"volume":3905},{"date":"2026-02-25","open":1304,"high":1320,"low":1300.1,"close":1320,"volume":3932},{"date":"2026-02-26","open":1320,"high":1325,"low":1300,"close":1310,"volume":8600},{"date":"2026-03-01","open":1315,"high":1321.5,"low":1300,"close":1321,"volume":6173},{"date":"2026-03-03","open":1321,"high":1344.9,"low":1321,"close":1339,"volume":5850},{"date":"2026-03-09","open":1365,"high":1419,"low":1365,"close":1419,"volume":145},{"date":"2026-03-10","open":1447.3,"high":1476.2,"low":1380,"close":1393,"volume":22381},{"date":"2026-03-11","open":1372,"high":1390,"low":1365,"close":1365.5,"volume":12256},{"date":"2026-03-12","open":1366,"high":1370,"low":1340,"close":1370,"volume":6908},{"date":"2026-03-15","open":1375,"high":1390.1,"low":1370,"close":1377,"volume":8744},{"date":"2026-03-16","open":1377.1,"high":1379,"low":1365,"close":1365,"volume":4070},{"date":"2026-03-17","open":1370,"high":1370,"low":1360,"close":1366,"volume":5658},{"date":"2026-03-19","open":1380,"high":1390,"low":1366,"close":1371.5,"volume":9794},{"date":"2026-03-22","open":1379,"high":1425.9,"low":1379,"close":1416,"volume":22181},{"date":"2026-03-23","open":1435,"high":1439.9,"low":1404,"close":1410.1,"volume":8305},{"date":"2026-03-24","open":1434,"high":1434,"low":1391.1,"close":1398.9,"volume":12592},{"date":"2026-03-25","open":1395,"high":1395,"low":1380.1,"close":1384,"volume":10449},{"date":"2026-03-26","open":1385,"high":1390,"low":1375,"close":1382.5,"volume":9718},{"date":"2026-03-29","open":1410.1,"high":1410.1,"low":1360.3,"close":1365,"volume":19838},{"date":"2026-03-30","open":1370,"high":1374.1,"low":1338,"close":1339.1,"volume":11568},{"date":"2026-03-31","open":1339.1,"high":1346,"low":1316,"close":1345,"volume":11973},{"date":"2026-04-01","open":1346,"high":1347.1,"low":1304,"close":1315,"volume":11983},{"date":"2026-04-02","open":1300.1,"high":1325,"low":1290,"close":1313,"volume":10006},{"date":"2026-04-05","open":1295,"high":1305,"low":1270,"close":1273,"volume":22084},{"date":"2026-04-06","open":1248,"high":1312.9,"low":1248,"close":1307,"volume":12132},{"date":"2026-04-07","open":1285,"high":1331,"low":1285,"close":1295,"volume":6572},{"date":"2026-04-08","open":1320.9,"high":1338,"low":1300,"close":1315,"volume":5118},{"date":"2026-04-09","open":1341,"high":1341,"low":1315.1,"close":1339,"volume":5940},{"date":"2026-04-10","open":1339,"high":1339,"low":1310,"close":1317,"volume":8367},{"date":"2026-04-13","open":1301,"high":1328,"low":1301,"close":1307,"volume":9513},{"date":"2026-04-15","open":1280.9,"high":1332,"low":1280.9,"close":1305,"volume":8253},{"date":"2026-04-16","open":1305,"high":1310,"low":1293.3,"close":1296,"volume":6741},{"date":"2026-04-17","open":1300,"high":1300,"low":1280,"close":1295,"volume":6864},{"date":"2026-04-20","open":1300,"high":1300,"low":1281.5,"close":1289.9,"volume":3969},{"date":"2026-04-21","open":1289.9,"high":1303.1,"low":1282.2,"close":1288,"volume":5204},{"date":"2026-04-22","open":1280.6,"high":1290,"low":1276.1,"close":1280,"volume":6682},{"date":"2026-04-23","open":1285,"high":1290,"low":1271,"close":1275.7,"volume":3643},{"date":"2026-04-24","open":1219.9,"high":1285,"low":1219.9,"close":1273,"volume":3709},{"date":"2026-04-27","open":1273,"high":1285,"low":1273,"close":1278,"volume":2192},{"date":"2026-04-28","open":1278,"high":1290,"low":1277,"close":1277,"volume":5198},{"date":"2026-04-29","open":1277,"high":1280,"low":1270,"close":1270.1,"volume":4917},{"date":"2026-04-30","open":1280,"high":1280.9,"low":1265,"close":1268,"volume":4483},{"date":"2026-05-04","open":1255,"high":1285,"low":1255,"close":1255,"volume":6475},{"date":"2026-05-05","open":1275,"high":1282,"low":1248,"close":1282,"volume":7246},{"date":"2026-05-06","open":1282,"high":1299.9,"low":1282,"close":1299,"volume":4150},{"date":"2026-05-07","open":1300,"high":1319,"low":1295,"close":1315,"volume":9221},{"date":"2026-05-08","open":1330,"high":1334,"low":1305,"close":1309,"volume":3969},{"date":"2026-05-11","open":1310,"high":1320,"low":1310,"close":1320,"volume":5977},{"date":"2026-05-12","open":1321,"high":1329.8,"low":1302,"close":1305,"volume":8151},{"date":"2026-05-13","open":1295,"high":1305,"low":1291,"close":1300,"volume":3488},{"date":"2026-05-14","open":1305,"high":1375,"low":1297,"close":1315,"volume":5978},{"date":"2026-05-15","open":1315,"high":1315,"low":1297,"close":1305,"volume":5604},{"date":"2026-05-18","open":1296,"high":1310,"low":1296,"close":1299,"volume":3992},{"date":"2026-05-19","open":1299,"high":1323,"low":1296,"close":1303,"volume":3260},{"date":"2026-05-20","open":1298,"high":1315,"low":1298,"close":1306.1,"volume":5803},{"date":"2026-05-21","open":1307,"high":1309,"low":1302,"close":1302,"volume":3818},{"date":"2026-05-22","open":1302,"high":1305,"low":1296,"close":1302,"volume":5332},{"date":"2026-05-25","open":1305,"high":1325,"low":1305,"close":1310,"volume":4118},{"date":"2026-05-26","open":1310,"high":1317.9,"low":1304,"close":1309,"volume":2993},{"date":"2026-05-27","open":1374.4,"high":1374.4,"low":1309,"close":1313.8,"volume":3953},{"date":"2026-06-01","open":1320,"high":1320,"low":1293,"close":1295,"volume":5971},{"date":"2026-06-02","open":1282,"high":1305,"low":1282,"close":1295,"volume":3053},{"date":"2026-06-03","open":1295,"high":1315,"low":1291.1,"close":1308.9,"volume":3324},{"date":"2026-06-04","open":1301,"high":1310,"low":1287.2,"close":1300,"volume":11598},{"date":"2026-06-05","open":1300,"high":1310,"low":1290.6,"close":1297,"volume":2616},{"date":"2026-06-08","open":1248,"high":1296,"low":1248,"close":1290,"volume":4512},{"date":"2026-06-09","open":1260,"high":1290,"low":1260,"close":1289.9,"volume":3705},{"date":"2026-06-10","open":1289.9,"high":1300,"low":1267,"close":1276,"volume":9902},{"date":"2026-06-11","open":1274,"high":1289.9,"low":1272,"close":1278,"volume":2834},{"date":"2026-06-12","open":1265,"high":1285,"low":1265,"close":1275,"volume":4966},{"date":"2026-06-15","open":1290,"high":1290,"low":1265.1,"close":1269,"volume":3797},{"date":"2026-06-16","open":1268,"high":1271,"low":1265,"close":1269,"volume":4187},{"date":"2026-06-17","open":1260,"high":1290,"low":1260,"close":1270,"volume":2190},{"date":"2026-06-18","open":1270,"high":1289,"low":1260,"close":1263,"volume":3010},{"date":"2026-06-19","open":1264,"high":1285,"low":1260.5,"close":1265,"volume":2741},{"date":"2026-06-22","open":1266.3,"high":1285,"low":1265,"close":1271,"volume":3762},{"date":"2026-06-23","open":1261,"high":1280,"low":1261,"close":1264,"volume":2017},{"date":"2026-06-24","open":1220,"high":1263,"low":1220,"close":1260,"volume":3544},{"date":"2026-06-25","open":1250.1,"high":1260,"low":1250.1,"close":1257,"volume":2068},{"date":"2026-06-26","open":1257,"high":1265,"low":1251.2,"close":1261,"volume":2726},{"date":"2026-06-29","open":1261,"high":1261,"low":1250,"close":1251,"volume":4376},{"date":"2026-06-30","open":1244.1,"high":1250,"low":1236,"close":1236,"volume":5868},{"date":"2026-07-01","open":1236,"high":1249.7,"low":1225.1,"close":1247,"volume":5400},{"date":"2026-07-02","open":1247,"high":1258,"low":1240,"close":1253,"volume":2293},{"date":"2026-07-03","open":1240,"high":1260,"low":1240,"close":1245,"volume":6043},{"date":"2026-07-06","open":1234.1,"high":1244,"low":1234.1,"close":1236,"volume":3827},{"date":"2026-07-07","open":1249.9,"high":1250,"low":1235.3,"close":1240,"volume":4173},{"date":"2026-07-08","open":1235.7,"high":1245,"low":1235,"close":1239.5,"volume":2922},{"date":"2026-07-09","open":1225,"high":1240,"low":1225,"close":1231,"volume":3616},{"date":"2026-07-10","open":1240,"high":1250,"low":1232,"close":1235,"volume":3574},{"date":"2026-07-13","open":1230,"high":1239.9,"low":1225.1,"close":1226,"volume":4029},{"date":"2026-07-14","open":1220,"high":1252,"low":1220,"close":1245,"volume":5613},{"date":"2026-07-15","open":1245,"high":1261,"low":1245,"close":1250,"volume":1411},{"date":"2026-07-16","open":1230,"high":1260,"low":1230,"close":1250,"volume":1473},{"date":"2026-07-17","open":1250,"high":1300,"low":1250,"close":1296.9,"volume":6153},{"date":"2026-07-20","open":1278,"high":1309,"low":1278,"close":1299.8,"volume":4938},{"date":"2026-07-21","open":1281,"high":1309,"low":1270,"close":1289,"volume":4138},{"date":"2026-07-22","open":1255.1,"high":1292.6,"low":1255,"close":1275.3,"volume":2109},{"date":"2026-07-23","open":1270,"high":1293,"low":1267.1,"close":1289,"volume":2765},{"date":"2026-07-24","open":1255,"high":1291.9,"low":1255,"close":1283,"volume":3348},{"date":"2026-07-27","open":1265,"high":1290,"low":1265,"close":1280,"volume":2801},{"date":"2026-07-28","open":1270,"high":1279,"low":1265.1,"close":1267.1,"volume":1612},{"date":"2026-07-29","open":1260,"high":1279.9,"low":1260,"close":1262,"volume":3416},{"date":"2026-07-30","open":1260,"high":1269,"low":1255.1,"close":1255.1,"volume":2062},{"date":"2026-07-31","open":1246,"high":1283.8,"low":1246,"close":1282,"volume":1652},{"date":"2026-08-03","open":1260,"high":1290,"low":1260,"close":1274,"volume":2776},{"date":"2026-08-04","open":1274,"high":1274,"low":1250.6,"close":1262.1,"volume":2190},{"date":"2026-08-05","open":1260,"high":1263,"low":1255,"close":1261,"volume":3508},{"date":"2026-08-06","open":1260,"high":1274.9,"low":1251,"close":1260,"volume":4808},{"date":"2026-08-07","open":1260.1,"high":1268,"low":1255,"close":1260.8,"volume":2340},{"date":"2026-08-10","open":1257,"high":1265,"low":1250,"close":1255,"volume":2308},{"date":"2026-08-11","open":1255,"high":1260,"low":1252,"close":1255.2,"volume":2740},{"date":"2026-08-12","open":1250,"high":1270,"low":1248,"close":1270,"volume":1870},{"date":"2026-08-13","open":1254.1,"high":1265,"low":1254.1,"close":1260,"volume":2685},{"date":"2026-08-14","open":1270,"high":1279.8,"low":1258,"close":1263.4,"volume":5810},{"date":"2026-08-17","open":1270,"high":1281,"low":1265,"close":1276,"volume":7778},{"date":"2026-08-18","open":1275,"high":1279.9,"low":1265,"close":1275,"volume":2915},{"date":"2026-08-19","open":1275,"high":1280,"low":1265.3,"close":1273.2,"volume":3319},{"date":"2026-08-20","open":1270,"high":1282,"low":1262,"close":1264.1,"volume":3407},{"date":"2026-08-21","open":1260,"high":1270,"low":1252,"close":1256.1,"volume":4817},{"date":"2026-08-24","open":1255,"high":1255,"low":1240,"close":1249,"volume":4043},{"date":"2026-08-25","open":1250,"high":1257,"low":1241.1,"close":1246.2,"volume":2853},{"date":"2026-08-26","open":1279,"high":1279,"low":1238.1,"close":1242.2,"volume":2561},{"date":"2026-08-27","open":1238,"high":1258.6,"low":1225,"close":1249.2,"volume":2963},{"date":"2026-08-31","open":1245,"high":1245,"low":1236.1,"close":1239,"volume":2045},{"date":"2026-09-01","open":1236.1,"high":1251,"low":1236.1,"close":1250,"volume":2441},{"date":"2026-09-02","open":1245,"high":1257.9,"low":1245,"close":1249,"volume":2320},{"date":"2026-09-03","open":1248,"high":1251,"low":1245,"close":1248.1,"volume":1790},{"date":"2026-09-07","open":1270,"high":1270,"low":1250,"close":1252,"volume":4936},{"date":"2026-09-09","open":1252,"high":1260,"low":1252,"close":1254.2,"volume":5354},{"date":"2026-09-10","open":1254,"high":1260,"low":1235.1,"close":1250,"volume":2053},{"date":"2026-09-11","open":1187.5,"high":1256,"low":1187.5,"close":1255.8,"volume":2379},{"date":"2026-09-14","open":1301.1,"high":1301.1,"low":1242,"close":1267,"volume":3277},{"date":"2026-09-15","open":1329,"high":1329,"low":1270,"close":1285,"volume":6948},{"date":"2026-09-16","open":1285,"high":1289.4,"low":1265,"close":1279,"volume":2036},{"date":"2026-09-17","open":1285,"high":1297,"low":1265,"close":1267,"volume":2589},{"date":"2026-09-18","open":1267,"high":1282.8,"low":1267,"close":1272,"volume":2503},{"date":"2026-09-22","open":1270,"high":1285,"low":1270,"close":1281,"volume":6069},{"date":"2026-09-23","open":1275.2,"high":1284,"low":1275.1,"close":1275.1,"volume":2707},{"date":"2026-09-24","open":1275,"high":1284,"low":1271,"close":1278.8,"volume":3192},{"date":"2026-09-28","open":1279,"high":1297,"low":1279,"close":1281,"volume":4583},{"date":"2026-09-29","open":1300,"high":1300,"low":1282,"close":1284,"volume":3771},{"date":"2026-09-30","open":1290,"high":1290,"low":1280,"close":1282,"volume":2261},{"date":"2026-10-01","open":1275,"high":1285,"low":1272.1,"close":1278,"volume":2802},{"date":"2026-10-02","open":1278,"high":1280,"low":1270,"close":1278,"volume":1994},{"date":"2026-10-05","open":1271,"high":1277,"low":1267,"close":1270,"volume":3009},{"date":"2026-10-06","open":1280,"high":1285,"low":1253,"close":1258,"volume":4373},{"date":"2026-10-07","open":1258,"high":1270,"low":1255.1,"close":1258,"volume":2919},{"date":"2026-10-08","open":1258,"high":1265,"low":1252.1,"close":1259,"volume":4067},{"date":"2026-10-09","open":1259,"high":1270,"low":1258,"close":1268,"volume":2865},{"date":"2026-10-12","open":1260,"high":1261,"low":1255,"close":1255,"volume":3670},{"date":"2026-10-13","open":1255,"high":1260,"low":1250.5,"close":1260,"volume":2735},{"date":"2026-10-14","open":1260,"high":1280,"low":1260,"close":1274,"volume":1675},{"date":"2026-10-15","open":1270,"high":1285,"low":1268,"close":1280,"volume":1632},{"date":"2026-10-16","open":1280,"high":1290,"low":1275,"close":1285,"volume":2339}]}