{"symbol":"JSLBB","name":"Janautthan Samudayic Laghubitta Bittya 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/JSLBB","asOf":"2026-10-16","days":250,"bars":[{"date":"2025-08-31","open":1275,"high":1275,"low":1210,"close":1218.97,"volume":4654},{"date":"2025-09-01","open":1218,"high":1289.8,"low":1201.3,"close":1225.29,"volume":4230},{"date":"2025-09-02","open":1210,"high":1234.2,"low":1200,"close":1200.2,"volume":4513},{"date":"2025-09-03","open":1200,"high":1224,"low":1192.1,"close":1215.05,"volume":250},{"date":"2025-09-04","open":1196,"high":1200,"low":1190.9,"close":1195.76,"volume":1233},{"date":"2025-09-07","open":1195.76,"high":1210,"low":1195.76,"close":1201.6,"volume":800},{"date":"2025-09-08","open":1198,"high":1198,"low":1185,"close":1187.81,"volume":798},{"date":"2025-09-18","open":1164.1,"high":1164.1,"low":1164.1,"close":1164.1,"volume":10},{"date":"2025-09-21","open":1187,"high":1203,"low":1179,"close":1199.5,"volume":558},{"date":"2025-09-23","open":1217,"high":1230,"low":1217,"close":1230,"volume":610},{"date":"2025-09-24","open":1206,"high":1210,"low":1190,"close":1210,"volume":1066},{"date":"2025-09-25","open":1224,"high":1225,"low":1224,"close":1225,"volume":20},{"date":"2025-09-28","open":1205.1,"high":1215,"low":1201,"close":1215,"volume":837},{"date":"2025-10-07","open":1200,"high":1214.8,"low":1190.5,"close":1214.8,"volume":900},{"date":"2025-10-08","open":1190.7,"high":1190.7,"low":1166.9,"close":1170,"volume":1192},{"date":"2025-10-09","open":1193.4,"high":1217.2,"low":1173,"close":1173,"volume":432},{"date":"2025-10-12","open":1150.1,"high":1160,"low":1127,"close":1160,"volume":2927},{"date":"2025-10-13","open":1137.2,"high":1159.5,"low":1135,"close":1154.9,"volume":517},{"date":"2025-10-14","open":1134,"high":1150,"low":1131.9,"close":1150,"volume":296},{"date":"2025-10-15","open":1127.1,"high":1148.5,"low":1105,"close":1148,"volume":979},{"date":"2025-10-16","open":1128,"high":1146.9,"low":1124,"close":1124,"volume":364},{"date":"2025-10-19","open":1146.4,"high":1146.4,"low":1059,"close":1129,"volume":930},{"date":"2025-10-26","open":1106.5,"high":1128.6,"low":1067.2,"close":1128.6,"volume":1319},{"date":"2025-10-28","open":1111,"high":1149.7,"low":1111,"close":1147.7,"volume":732},{"date":"2025-10-29","open":1126,"high":1167,"low":1126,"close":1142,"volume":617},{"date":"2025-10-30","open":1130,"high":1194,"low":1120,"close":1179,"volume":1637},{"date":"2025-11-02","open":1202.5,"high":1225,"low":1188,"close":1207.5,"volume":813},{"date":"2025-11-03","open":1231,"high":1231,"low":1182,"close":1199.7,"volume":312},{"date":"2025-11-04","open":1181,"high":1199.8,"low":1180,"close":1199.8,"volume":715},{"date":"2025-11-05","open":1180,"high":1188,"low":1157.1,"close":1188,"volume":400},{"date":"2025-11-06","open":1166,"high":1180.9,"low":1164,"close":1180.9,"volume":841},{"date":"2025-11-09","open":1199.9,"high":1199.9,"low":1135,"close":1157.7,"volume":497},{"date":"2025-11-10","open":1150,"high":1155,"low":1127,"close":1155,"volume":1438},{"date":"2025-11-11","open":1136,"high":1162,"low":1136,"close":1162,"volume":140},{"date":"2025-11-12","open":1142,"high":1142,"low":1139,"close":1139,"volume":340},{"date":"2025-11-13","open":1120,"high":1150,"low":1095,"close":1150,"volume":388},{"date":"2025-11-16","open":1161.5,"high":1172,"low":1118,"close":1140,"volume":548},{"date":"2025-11-17","open":1120.3,"high":1140,"low":1120.3,"close":1122,"volume":590},{"date":"2025-11-18","open":1122,"high":1142.7,"low":1120,"close":1142.7,"volume":1385},{"date":"2025-11-19","open":1122.1,"high":1139,"low":1120,"close":1135,"volume":615},{"date":"2025-11-20","open":1147,"high":1148,"low":1120,"close":1147.6,"volume":2149},{"date":"2025-11-23","open":1165,"high":1169,"low":1142.5,"close":1150,"volume":1681},{"date":"2025-11-24","open":1171,"high":1181,"low":1165,"close":1181,"volume":1278},{"date":"2025-11-25","open":1180.5,"high":1277,"low":1180.5,"close":1201.1,"volume":1924},{"date":"2025-11-26","open":1195,"high":1272.9,"low":1179,"close":1241.5,"volume":3261},{"date":"2025-11-27","open":1259.9,"high":1308,"low":1192.4,"close":1267,"volume":2019},{"date":"2025-11-30","open":1241.7,"high":1242.1,"low":1200,"close":1222,"volume":1400},{"date":"2025-12-01","open":1222,"high":1222,"low":1199,"close":1219,"volume":522},{"date":"2025-12-02","open":1230,"high":1230,"low":1200,"close":1220,"volume":176},{"date":"2025-12-03","open":1195.6,"high":1223.5,"low":1185,"close":1220,"volume":887},{"date":"2025-12-07","open":1219,"high":1220,"low":1180,"close":1180,"volume":1153},{"date":"2025-12-08","open":1202.5,"high":1202.5,"low":1155,"close":1199.9,"volume":729},{"date":"2025-12-09","open":1177.1,"high":1197,"low":1176,"close":1197,"volume":587},{"date":"2025-12-10","open":1192,"high":1194,"low":1175,"close":1194,"volume":753},{"date":"2025-12-11","open":1170.2,"high":1188.6,"low":1165.3,"close":1184.8,"volume":501},{"date":"2025-12-14","open":1208,"high":1208.4,"low":1166.3,"close":1180,"volume":760},{"date":"2025-12-15","open":1165.6,"high":1186,"low":1165.5,"close":1184,"volume":405},{"date":"2025-12-16","open":1199,"high":1199,"low":1175,"close":1190,"volume":931},{"date":"2025-12-17","open":1190,"high":1190.1,"low":1173.5,"close":1185,"volume":1202},{"date":"2025-12-18","open":1190,"high":1190,"low":1165.2,"close":1183,"volume":847},{"date":"2025-12-21","open":1200,"high":1205.8,"low":1160,"close":1180,"volume":1403},{"date":"2025-12-22","open":1161,"high":1179,"low":1133.9,"close":1177,"volume":137},{"date":"2025-12-23","open":1153.5,"high":1175,"low":1136,"close":1174.8,"volume":626},{"date":"2025-12-24","open":1152,"high":1170,"low":1140,"close":1169,"volume":965},{"date":"2025-12-28","open":1150,"high":1178,"low":1149.1,"close":1177,"volume":734},{"date":"2025-12-29","open":1160.9,"high":1179,"low":1138.1,"close":1179,"volume":410},{"date":"2025-12-31","open":1179,"high":1194,"low":1155.5,"close":1179.9,"volume":1226},{"date":"2026-01-01","open":1156.4,"high":1178,"low":1156,"close":1178,"volume":164},{"date":"2026-01-04","open":1178,"high":1178,"low":1154.5,"close":1177,"volume":471},{"date":"2026-01-05","open":1156,"high":1185,"low":1150,"close":1173,"volume":923},{"date":"2026-01-06","open":1173,"high":1189,"low":1143,"close":1180,"volume":876},{"date":"2026-01-07","open":1185.8,"high":1186,"low":1134,"close":1180,"volume":1926},{"date":"2026-01-08","open":1179,"high":1184.9,"low":1156,"close":1184.9,"volume":574},{"date":"2026-01-12","open":1169,"high":1177.9,"low":1146,"close":1164.9,"volume":1369},{"date":"2026-01-13","open":1145,"high":1167.9,"low":1143.2,"close":1158,"volume":563},{"date":"2026-01-14","open":1146,"high":1159,"low":1136.2,"close":1159,"volume":2042},{"date":"2026-01-18","open":1167,"high":1191.1,"low":1165,"close":1184,"volume":1220},{"date":"2026-01-20","open":1170,"high":1207,"low":1170,"close":1180,"volume":1065},{"date":"2026-01-21","open":1190,"high":1200,"low":1165,"close":1179,"volume":722},{"date":"2026-01-22","open":1170,"high":1188,"low":1162.1,"close":1188,"volume":570},{"date":"2026-01-25","open":1200,"high":1208,"low":1181.3,"close":1208,"volume":1920},{"date":"2026-01-26","open":1208,"high":1208,"low":1161,"close":1205,"volume":1489},{"date":"2026-01-27","open":1229,"high":1229,"low":1170,"close":1180,"volume":905},{"date":"2026-01-28","open":1180,"high":1185,"low":1170,"close":1184,"volume":1293},{"date":"2026-01-29","open":1161,"high":1195,"low":1161,"close":1189.9,"volume":1165},{"date":"2026-02-01","open":1170.1,"high":1179.9,"low":1167,"close":1179,"volume":1598},{"date":"2026-02-02","open":1174.5,"high":1180,"low":1165.3,"close":1180,"volume":629},{"date":"2026-02-03","open":1179.5,"high":1184,"low":1164.1,"close":1184,"volume":777},{"date":"2026-02-04","open":1160.4,"high":1207.6,"low":1160.1,"close":1184,"volume":1419},{"date":"2026-02-05","open":1184,"high":1184,"low":1162.2,"close":1178,"volume":1906},{"date":"2026-02-08","open":1175,"high":1180,"low":1156.1,"close":1165,"volume":3177},{"date":"2026-02-09","open":1156,"high":1179,"low":1148.1,"close":1170,"volume":914},{"date":"2026-02-10","open":1150,"high":1165,"low":1142,"close":1165,"volume":1192},{"date":"2026-02-11","open":1179.9,"high":1179.9,"low":1127,"close":1130,"volume":3850},{"date":"2026-02-12","open":1152,"high":1152,"low":1135,"close":1135,"volume":246},{"date":"2026-02-16","open":1157,"high":1170,"low":1142,"close":1142,"volume":165},{"date":"2026-02-17","open":1136,"high":1142,"low":1120.2,"close":1124,"volume":1303},{"date":"2026-02-22","open":1124,"high":1124,"low":1111.2,"close":1111.2,"volume":440},{"date":"2026-02-23","open":1103.6,"high":1115,"low":1103.5,"close":1107.5,"volume":746},{"date":"2026-02-24","open":1100.2,"high":1120,"low":1100.2,"close":1120,"volume":165},{"date":"2026-02-25","open":1130,"high":1135,"low":1120,"close":1120,"volume":469},{"date":"2026-02-26","open":1107,"high":1157.9,"low":1100,"close":1102.4,"volume":1252},{"date":"2026-03-01","open":1100,"high":1122,"low":1100,"close":1116,"volume":424},{"date":"2026-03-03","open":1112.1,"high":1133,"low":1112.1,"close":1133,"volume":214},{"date":"2026-03-10","open":1155.6,"high":1200,"low":1155,"close":1174.9,"volume":3080},{"date":"2026-03-11","open":1170,"high":1184,"low":1167,"close":1170,"volume":2063},{"date":"2026-03-12","open":1162,"high":1184.9,"low":1162,"close":1177,"volume":2262},{"date":"2026-03-15","open":1185,"high":1194,"low":1168.1,"close":1193.5,"volume":1601},{"date":"2026-03-16","open":1213,"high":1214.9,"low":1170,"close":1171,"volume":758},{"date":"2026-03-17","open":1170,"high":1171,"low":1150.1,"close":1165,"volume":780},{"date":"2026-03-19","open":1164,"high":1200,"low":1156.2,"close":1197,"volume":979},{"date":"2026-03-22","open":1205,"high":1285,"low":1200,"close":1280,"volume":3633},{"date":"2026-03-23","open":1280,"high":1303,"low":1229.2,"close":1252,"volume":2300},{"date":"2026-03-24","open":1230,"high":1250,"low":1230,"close":1245,"volume":253},{"date":"2026-03-25","open":1245,"high":1245,"low":1230,"close":1230,"volume":1898},{"date":"2026-03-26","open":1220,"high":1234,"low":1202,"close":1234,"volume":759},{"date":"2026-03-29","open":1258.6,"high":1280,"low":1205.4,"close":1205.4,"volume":2147},{"date":"2026-03-30","open":1205.4,"high":1225,"low":1177.2,"close":1177.2,"volume":746},{"date":"2026-03-31","open":1193,"high":1193,"low":1169,"close":1190,"volume":822},{"date":"2026-04-01","open":1166.9,"high":1189,"low":1160,"close":1170,"volume":508},{"date":"2026-04-02","open":1168.8,"high":1170,"low":1150,"close":1152,"volume":475},{"date":"2026-04-05","open":1135,"high":1135,"low":1107,"close":1107.5,"volume":1422},{"date":"2026-04-06","open":1124.9,"high":1150,"low":1124.9,"close":1140,"volume":448},{"date":"2026-04-07","open":1162.8,"high":1162.8,"low":1108.6,"close":1125,"volume":1509},{"date":"2026-04-08","open":1147,"high":1169.9,"low":1146,"close":1146,"volume":311},{"date":"2026-04-09","open":1146,"high":1162.8,"low":1137,"close":1141,"volume":361},{"date":"2026-04-10","open":1130,"high":1153.7,"low":1130,"close":1136.4,"volume":137},{"date":"2026-04-13","open":1126.3,"high":1167,"low":1126.3,"close":1145,"volume":578},{"date":"2026-04-15","open":1167,"high":1167,"low":1152.6,"close":1154,"volume":66},{"date":"2026-04-16","open":1135.1,"high":1155,"low":1134.5,"close":1155,"volume":392},{"date":"2026-04-17","open":1155,"high":1155,"low":1133,"close":1140,"volume":407},{"date":"2026-04-20","open":1140,"high":1140,"low":1140,"close":1140,"volume":50},{"date":"2026-04-21","open":1110.1,"high":1143.2,"low":1110,"close":1143.2,"volume":213},{"date":"2026-04-22","open":1110,"high":1135,"low":1105,"close":1105,"volume":1021},{"date":"2026-04-23","open":1106.1,"high":1107.1,"low":1106,"close":1107.1,"volume":124},{"date":"2026-04-24","open":1138.9,"high":1138.9,"low":1085,"close":1117,"volume":508},{"date":"2026-04-27","open":1117,"high":1128,"low":1100,"close":1128,"volume":21},{"date":"2026-04-28","open":1128,"high":1105,"low":1097,"close":1101,"volume":631},{"date":"2026-04-29","open":1101,"high":1101,"low":1068.3,"close":1094,"volume":2097},{"date":"2026-04-30","open":1080,"high":1093,"low":1062.4,"close":1093,"volume":279},{"date":"2026-05-04","open":1080,"high":1080,"low":1062.3,"close":1062.3,"volume":110},{"date":"2026-05-05","open":1070,"high":1070,"low":1061.1,"close":1061.1,"volume":160},{"date":"2026-05-06","open":1061,"high":1065,"low":1060.1,"close":1060.1,"volume":90},{"date":"2026-05-07","open":1065,"high":1070,"low":1065,"close":1070,"volume":63},{"date":"2026-05-08","open":1080,"high":1130,"low":1080,"close":1119.9,"volume":385},{"date":"2026-05-11","open":1130,"high":1130,"low":1100,"close":1120,"volume":1343},{"date":"2026-05-12","open":1111,"high":1111,"low":1085,"close":1085,"volume":695},{"date":"2026-05-13","open":1114.9,"high":1147.9,"low":1100,"close":1100,"volume":246},{"date":"2026-05-14","open":1072.3,"high":1090,"low":1072.3,"close":1090,"volume":90},{"date":"2026-05-15","open":1102,"high":1102,"low":1102,"close":1102,"volume":20},{"date":"2026-05-19","open":1075,"high":1075,"low":1075,"close":1075,"volume":10},{"date":"2026-05-20","open":1103,"high":1160,"low":1100,"close":1100,"volume":345},{"date":"2026-05-21","open":1100,"high":1100,"low":1073.1,"close":1075.1,"volume":265},{"date":"2026-05-22","open":1089.1,"high":1089.1,"low":1089.1,"close":1089.1,"volume":10},{"date":"2026-05-25","open":1078.5,"high":1115.9,"low":1078.1,"close":1115.9,"volume":168},{"date":"2026-05-26","open":1084,"high":1100,"low":1083.1,"close":1100,"volume":150},{"date":"2026-05-27","open":1080.2,"high":1092,"low":1080,"close":1085.1,"volume":386},{"date":"2026-06-01","open":1076.2,"high":1100,"low":1076.2,"close":1078.1,"volume":126},{"date":"2026-06-02","open":1080,"high":1081,"low":1080,"close":1080,"volume":131},{"date":"2026-06-03","open":1080,"high":1101,"low":1076,"close":1101,"volume":244},{"date":"2026-06-04","open":1120,"high":1120,"low":1095,"close":1095,"volume":64},{"date":"2026-06-05","open":1096,"high":1096,"low":1095,"close":1095,"volume":70},{"date":"2026-06-08","open":1078,"high":1085.5,"low":1075.6,"close":1085.5,"volume":253},{"date":"2026-06-09","open":1082,"high":1086,"low":1050,"close":1086,"volume":1991},{"date":"2026-06-10","open":1086,"high":1086,"low":1086,"close":1086,"volume":29},{"date":"2026-06-11","open":1061,"high":1090,"low":1060,"close":1090,"volume":281},{"date":"2026-06-12","open":1058,"high":1089.6,"low":1048.2,"close":1089.6,"volume":1819},{"date":"2026-06-15","open":1089.6,"high":1089.6,"low":1059,"close":1059,"volume":48},{"date":"2026-06-16","open":1090.7,"high":1123,"low":1061,"close":1065,"volume":336},{"date":"2026-06-17","open":1067,"high":1067,"low":1067,"close":1067,"volume":65},{"date":"2026-06-18","open":1059,"high":1061.5,"low":1058,"close":1061,"volume":300},{"date":"2026-06-19","open":1057.1,"high":1067,"low":1029.2,"close":1067,"volume":1451},{"date":"2026-06-22","open":1055,"high":1099,"low":1041.1,"close":1050.1,"volume":308},{"date":"2026-06-23","open":1035.1,"high":1050,"low":1030,"close":1030,"volume":686},{"date":"2026-06-24","open":1012.1,"high":1045,"low":1000,"close":1045,"volume":562},{"date":"2026-06-25","open":1014,"high":1020,"low":1000,"close":1018,"volume":849},{"date":"2026-06-26","open":1048.5,"high":1048.5,"low":1000,"close":1031,"volume":469},{"date":"2026-06-29","open":1005,"high":1029.9,"low":1000.1,"close":1029.9,"volume":180},{"date":"2026-06-30","open":1000.2,"high":1019,"low":1000.1,"close":1011,"volume":311},{"date":"2026-07-01","open":995,"high":1020,"low":995,"close":1015,"volume":129},{"date":"2026-07-02","open":995,"high":1019,"low":986,"close":1019,"volume":408},{"date":"2026-07-03","open":991,"high":1020,"low":991,"close":1016,"volume":238},{"date":"2026-07-06","open":1000,"high":1029,"low":998.2,"close":1025,"volume":113},{"date":"2026-07-07","open":1025,"high":1025,"low":985.6,"close":985.6,"volume":476},{"date":"2026-07-08","open":986,"high":1005,"low":970,"close":970,"volume":1176},{"date":"2026-07-09","open":970,"high":1000,"low":945,"close":1000,"volume":70},{"date":"2026-07-10","open":999,"high":1028,"low":999,"close":1028,"volume":271},{"date":"2026-07-13","open":997.2,"high":1015,"low":971,"close":1015,"volume":343},{"date":"2026-07-14","open":1011,"high":1011,"low":961,"close":989.8,"volume":755},{"date":"2026-07-15","open":980,"high":1016,"low":970,"close":970,"volume":5689},{"date":"2026-07-16","open":970,"high":999,"low":941,"close":999,"volume":1396},{"date":"2026-07-17","open":1009.9,"high":1020,"low":980,"close":1020,"volume":748},{"date":"2026-07-20","open":994.1,"high":1020,"low":992,"close":1020,"volume":993},{"date":"2026-07-21","open":1001.5,"high":1010,"low":1000,"close":1010,"volume":785},{"date":"2026-07-22","open":1000,"high":1030,"low":1000,"close":1027,"volume":1618},{"date":"2026-07-23","open":1010,"high":1026.7,"low":1010,"close":1026.7,"volume":47},{"date":"2026-07-24","open":1026.7,"high":1040,"low":1010,"close":1039,"volume":684},{"date":"2026-07-27","open":1045,"high":1045,"low":1020,"close":1020,"volume":201},{"date":"2026-07-28","open":1001,"high":1010,"low":982,"close":1010,"volume":440},{"date":"2026-07-29","open":985,"high":1013.9,"low":985,"close":1013.9,"volume":80},{"date":"2026-07-30","open":1000,"high":1000,"low":970.5,"close":999,"volume":264},{"date":"2026-08-03","open":991,"high":1028,"low":990,"close":990,"volume":847},{"date":"2026-08-04","open":965,"high":988.8,"low":962,"close":988.8,"volume":957},{"date":"2026-08-05","open":985,"high":985,"low":985,"close":985,"volume":50},{"date":"2026-08-06","open":1000,"high":1000,"low":970,"close":990,"volume":91},{"date":"2026-08-07","open":980,"high":980,"low":980,"close":980,"volume":200},{"date":"2026-08-10","open":979.9,"high":990,"low":972,"close":980,"volume":305},{"date":"2026-08-12","open":977.9,"high":977.9,"low":967.1,"close":967.1,"volume":58},{"date":"2026-08-13","open":962,"high":989.9,"low":960,"close":960,"volume":622},{"date":"2026-08-14","open":950,"high":978.5,"low":950,"close":969,"volume":1685},{"date":"2026-08-17","open":974.9,"high":992.8,"low":950,"close":992.8,"volume":423},{"date":"2026-08-18","open":990,"high":990,"low":960.1,"close":970,"volume":963},{"date":"2026-08-19","open":941,"high":960,"low":941,"close":960,"volume":111},{"date":"2026-08-20","open":950,"high":968.9,"low":950,"close":968.9,"volume":78},{"date":"2026-08-21","open":950,"high":967,"low":940,"close":967,"volume":294},{"date":"2026-08-24","open":940,"high":945,"low":911.2,"close":945,"volume":704},{"date":"2026-08-25","open":945,"high":959,"low":940,"close":940,"volume":105},{"date":"2026-08-26","open":920,"high":942,"low":912,"close":942,"volume":206},{"date":"2026-08-27","open":942,"high":960,"low":921,"close":960,"volume":137},{"date":"2026-08-31","open":933,"high":933,"low":933,"close":933,"volume":10},{"date":"2026-09-01","open":910.1,"high":947.9,"low":910.1,"close":947.9,"volume":685},{"date":"2026-09-02","open":920,"high":925,"low":919.6,"close":925,"volume":108},{"date":"2026-09-03","open":925,"high":949.8,"low":925,"close":949.8,"volume":40},{"date":"2026-09-07","open":924.2,"high":944,"low":924.1,"close":944,"volume":188},{"date":"2026-09-09","open":949,"high":949,"low":935,"close":935,"volume":73},{"date":"2026-09-10","open":910,"high":959,"low":907.1,"close":959,"volume":69},{"date":"2026-09-11","open":930.3,"high":959,"low":905.2,"close":959,"volume":132},{"date":"2026-09-14","open":959,"high":972,"low":931,"close":972,"volume":50},{"date":"2026-09-15","open":1020,"high":1020,"low":960.5,"close":969.9,"volume":442},{"date":"2026-09-16","open":950,"high":986,"low":950,"close":986,"volume":332},{"date":"2026-09-17","open":956.5,"high":979.7,"low":956.5,"close":979.7,"volume":111},{"date":"2026-09-18","open":965,"high":988,"low":960,"close":988,"volume":549},{"date":"2026-09-22","open":962,"high":970,"low":962,"close":963,"volume":462},{"date":"2026-09-23","open":984,"high":984,"low":956.2,"close":970,"volume":218},{"date":"2026-09-24","open":980,"high":980,"low":955,"close":969,"volume":153},{"date":"2026-09-28","open":983.8,"high":983.8,"low":954.3,"close":954.3,"volume":71},{"date":"2026-09-29","open":940,"high":952,"low":940,"close":952,"volume":320},{"date":"2026-09-30","open":975,"high":975,"low":945.8,"close":945.8,"volume":149},{"date":"2026-10-01","open":947.9,"high":953.4,"low":930.5,"close":953.4,"volume":197},{"date":"2026-10-02","open":953.4,"high":953.4,"low":924.8,"close":942,"volume":324},{"date":"2026-10-05","open":931.5,"high":931.5,"low":931.5,"close":931.5,"volume":31},{"date":"2026-10-06","open":931.5,"high":944.9,"low":905,"close":944.9,"volume":666},{"date":"2026-10-07","open":920,"high":920,"low":917,"close":920,"volume":110},{"date":"2026-10-08","open":920,"high":947.6,"low":902,"close":918,"volume":414},{"date":"2026-10-09","open":900.1,"high":933.7,"low":900,"close":933.7,"volume":433},{"date":"2026-10-12","open":915,"high":935.7,"low":915,"close":935.7,"volume":301},{"date":"2026-10-13","open":939,"high":945,"low":890,"close":934.9,"volume":784},{"date":"2026-10-14","open":935,"high":935,"low":901,"close":928,"volume":412},{"date":"2026-10-15","open":901.1,"high":927.5,"low":900.5,"close":907,"volume":580},{"date":"2026-10-16","open":929,"high":929,"low":929,"close":929,"volume":60}]}