{"symbol":"SAMAJ","name":"Samaj 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/SAMAJ","asOf":"2025-10-16","days":250,"bars":[{"date":"2024-09-03","open":2835,"high":2890,"low":2785.2,"close":2812,"volume":626},{"date":"2024-09-04","open":2868,"high":3093.2,"low":2826,"close":3093.2,"volume":8769},{"date":"2024-09-05","open":3155,"high":3370,"low":3155,"close":3260,"volume":5213},{"date":"2024-09-08","open":3325,"high":3391,"low":3250,"close":3297,"volume":4136},{"date":"2024-09-09","open":3232,"high":3268,"low":3080,"close":3130,"volume":2883},{"date":"2024-09-10","open":3130,"high":3130,"low":2976,"close":3040,"volume":867},{"date":"2024-09-11","open":3100,"high":3340,"low":2979.3,"close":3247,"volume":3160},{"date":"2024-09-12","open":3250,"high":3412.9,"low":3250,"close":3412,"volume":3913},{"date":"2024-09-15","open":3420,"high":3544.5,"low":3276,"close":3360.1,"volume":3698},{"date":"2024-09-16","open":3293.2,"high":3315,"low":3175.4,"close":3294,"volume":1808},{"date":"2024-09-18","open":3228.2,"high":3417,"low":3100.9,"close":3100.9,"volume":1237},{"date":"2024-09-22","open":3162,"high":3225,"low":3060,"close":3105,"volume":887},{"date":"2024-09-23","open":3162,"high":3166,"low":2883,"close":3033.1,"volume":1554},{"date":"2024-09-24","open":2981.3,"high":3040,"low":2842,"close":2930,"volume":1450},{"date":"2024-09-25","open":2986.5,"high":3050,"low":2986.5,"close":3044,"volume":545},{"date":"2024-09-26","open":3060,"high":3121,"low":2986,"close":3042,"volume":858},{"date":"2024-09-29","open":3099,"high":3099,"low":2930.1,"close":2960,"volume":523},{"date":"2024-09-30","open":2970,"high":3053.9,"low":2970,"close":3001.1,"volume":264},{"date":"2024-10-01","open":3061,"high":3180,"low":3061,"close":3149,"volume":815},{"date":"2024-10-02","open":3130,"high":3149,"low":2989,"close":3000,"volume":775},{"date":"2024-10-06","open":3000,"high":3121.1,"low":3000,"close":3026.1,"volume":539},{"date":"2024-10-07","open":3050,"high":3250,"low":3027.1,"close":3051,"volume":697},{"date":"2024-10-08","open":3005.1,"high":3170,"low":3005.1,"close":3100,"volume":508},{"date":"2024-10-09","open":3052.1,"high":3100,"low":3040,"close":3050,"volume":782},{"date":"2024-10-15","open":3019,"high":3081.9,"low":3001.5,"close":3050,"volume":434},{"date":"2024-10-16","open":2999.9,"high":3099.8,"low":2999.9,"close":3087,"volume":587},{"date":"2024-10-17","open":3130,"high":3275,"low":3067.4,"close":3245,"volume":2411},{"date":"2024-10-20","open":3180.1,"high":3413.4,"low":3124,"close":3260,"volume":1354},{"date":"2024-10-21","open":3260,"high":3430,"low":3260,"close":3320,"volume":1318},{"date":"2024-10-22","open":3350,"high":3370,"low":3215.1,"close":3320,"volume":717},{"date":"2024-10-23","open":3380,"high":3400,"low":3313,"close":3321.1,"volume":1336},{"date":"2024-10-24","open":3290,"high":3290,"low":3212,"close":3221,"volume":1080},{"date":"2024-10-27","open":3249.9,"high":3314,"low":3185,"close":3259,"volume":2310},{"date":"2024-10-28","open":3206,"high":3324,"low":3206,"close":3324,"volume":1061},{"date":"2024-10-29","open":3300,"high":3650,"low":3300,"close":3629,"volume":3736},{"date":"2024-10-30","open":3629,"high":3773,"low":3557,"close":3690,"volume":1926},{"date":"2024-11-05","open":3616.2,"high":4057,"low":3600,"close":4057,"volume":2770},{"date":"2024-11-06","open":3975.9,"high":3975.9,"low":3783,"close":3805,"volume":3671},{"date":"2024-11-10","open":3730,"high":3730,"low":3610,"close":3620.2,"volume":3616},{"date":"2024-11-11","open":3600,"high":3823,"low":3500,"close":3823,"volume":3249},{"date":"2024-11-12","open":3750,"high":4100,"low":3746,"close":4100,"volume":3425},{"date":"2024-11-13","open":4181,"high":4181,"low":3802,"close":3898,"volume":2233},{"date":"2024-11-14","open":3949,"high":3949,"low":3657,"close":3795,"volume":3310},{"date":"2024-11-17","open":3795,"high":3800,"low":3675.1,"close":3686,"volume":1343},{"date":"2024-11-19","open":3626.1,"high":3650,"low":3498,"close":3498,"volume":2281},{"date":"2024-11-20","open":3567,"high":3672,"low":3550,"close":3597,"volume":1321},{"date":"2024-11-21","open":3665,"high":3817,"low":3550,"close":3700,"volume":2636},{"date":"2024-11-24","open":3750,"high":3750,"low":3551,"close":3671,"volume":595},{"date":"2024-11-25","open":3600,"high":3700,"low":3600,"close":3700,"volume":685},{"date":"2024-11-26","open":3626,"high":3921,"low":3591,"close":3722.9,"volume":1361},{"date":"2024-11-27","open":3648.5,"high":3795,"low":3648.5,"close":3700,"volume":2099},{"date":"2024-11-28","open":3740,"high":3740,"low":3605,"close":3630,"volume":634},{"date":"2024-12-01","open":3690,"high":3695,"low":3550,"close":3550,"volume":646},{"date":"2024-12-02","open":3550,"high":3693,"low":3535,"close":3600,"volume":1164},{"date":"2024-12-03","open":3600.1,"high":3600.1,"low":3458,"close":3476,"volume":1196},{"date":"2024-12-04","open":3425,"high":3615,"low":3420,"close":3521,"volume":1194},{"date":"2024-12-05","open":3451,"high":3500,"low":3391,"close":3406,"volume":1107},{"date":"2024-12-08","open":3356,"high":3549,"low":3356,"close":3450,"volume":2869},{"date":"2024-12-09","open":3500,"high":3587,"low":3451,"close":3587,"volume":942},{"date":"2024-12-10","open":3520,"high":3658,"low":3490,"close":3647.3,"volume":676},{"date":"2024-12-11","open":3690,"high":3690,"low":3551,"close":3600,"volume":550},{"date":"2024-12-12","open":3600,"high":3685,"low":3585,"close":3586,"volume":1145},{"date":"2024-12-16","open":3656,"high":3719,"low":3470,"close":3470,"volume":616},{"date":"2024-12-17","open":3470,"high":3570,"low":3410,"close":3540,"volume":1171},{"date":"2024-12-18","open":3610,"high":3824,"low":3469.2,"close":3550.5,"volume":956},{"date":"2024-12-19","open":3550.5,"high":3609,"low":3431,"close":3431,"volume":542},{"date":"2024-12-22","open":3431,"high":3733,"low":3318.5,"close":3386,"volume":2026},{"date":"2024-12-23","open":3449,"high":3450,"low":3383,"close":3385,"volume":404},{"date":"2024-12-24","open":3452,"high":3501,"low":3445,"close":3501,"volume":1510},{"date":"2024-12-26","open":3565,"high":3597,"low":3433,"close":3597,"volume":916},{"date":"2024-12-29","open":3599,"high":3650,"low":3509.9,"close":3509.9,"volume":1585},{"date":"2024-12-31","open":3579,"high":3579,"low":3440,"close":3445.1,"volume":441},{"date":"2025-01-01","open":3445,"high":3576,"low":3445,"close":3500,"volume":345},{"date":"2025-01-02","open":3500,"high":3500,"low":3416.1,"close":3489,"volume":882},{"date":"2025-01-05","open":3420.1,"high":3494,"low":3420.1,"close":3487.1,"volume":646},{"date":"2025-01-06","open":3525,"high":3546,"low":3470,"close":3480,"volume":641},{"date":"2025-01-07","open":3528,"high":3540,"low":3400,"close":3464,"volume":698},{"date":"2025-01-08","open":3464.1,"high":3533,"low":3430,"close":3460,"volume":675},{"date":"2025-01-09","open":3460,"high":3460,"low":3347,"close":3375,"volume":782},{"date":"2025-01-12","open":3375,"high":3382,"low":3320,"close":3320,"volume":516},{"date":"2025-01-13","open":3386,"high":3386,"low":3254,"close":3288,"volume":1288},{"date":"2025-01-15","open":3353.7,"high":3353.7,"low":3224.2,"close":3224.2,"volume":594},{"date":"2025-01-16","open":3288.6,"high":3347,"low":3217,"close":3300,"volume":329},{"date":"2025-01-19","open":3299,"high":3309.9,"low":3251.1,"close":3308,"volume":505},{"date":"2025-01-20","open":3335,"high":3386,"low":3300,"close":3330,"volume":616},{"date":"2025-01-21","open":3290,"high":3336,"low":3280,"close":3336,"volume":456},{"date":"2025-01-22","open":3340,"high":3469,"low":3290,"close":3468,"volume":738},{"date":"2025-01-23","open":3480,"high":3480,"low":3346,"close":3400,"volume":573},{"date":"2025-01-26","open":3400,"high":3400,"low":3350,"close":3350,"volume":441},{"date":"2025-01-27","open":3350,"high":3550,"low":3340,"close":3397,"volume":757},{"date":"2025-01-28","open":3454,"high":3455,"low":3350,"close":3352.4,"volume":379},{"date":"2025-02-02","open":3418.9,"high":3445,"low":3332,"close":3445,"volume":1006},{"date":"2025-02-03","open":3400,"high":3514,"low":3400,"close":3487,"volume":857},{"date":"2025-02-04","open":3544,"high":3544,"low":3401,"close":3430,"volume":720},{"date":"2025-02-05","open":3470,"high":3470.1,"low":3381,"close":3400,"volume":655},{"date":"2025-02-06","open":3465,"high":3465,"low":3400,"close":3449,"volume":1231},{"date":"2025-02-09","open":3450,"high":3475,"low":3400,"close":3410,"volume":481},{"date":"2025-02-10","open":3449,"high":3470,"low":3390,"close":3390,"volume":676},{"date":"2025-02-11","open":3390,"high":3430,"low":3373,"close":3405,"volume":433},{"date":"2025-02-12","open":3367,"high":3400,"low":3367,"close":3400,"volume":333},{"date":"2025-02-13","open":3362.2,"high":3400,"low":3362.2,"close":3400,"volume":112},{"date":"2025-02-16","open":3467,"high":3467,"low":3350,"close":3395,"volume":1137},{"date":"2025-02-17","open":3450,"high":3734.5,"low":3450,"close":3683.9,"volume":4982},{"date":"2025-02-18","open":3660,"high":3710,"low":3600,"close":3600,"volume":797},{"date":"2025-02-20","open":3551,"high":3750,"low":3551,"close":3694,"volume":1434},{"date":"2025-02-23","open":3620.2,"high":3670,"low":3550,"close":3595,"volume":803},{"date":"2025-02-24","open":3570,"high":3600,"low":3500,"close":3500,"volume":1047},{"date":"2025-02-25","open":3570,"high":3600,"low":3430,"close":3540,"volume":643},{"date":"2025-02-27","open":3600,"high":3610,"low":3480,"close":3539,"volume":599},{"date":"2025-03-02","open":3468.3,"high":3468.3,"low":3185.1,"close":3185.1,"volume":16169},{"date":"2025-03-03","open":3122,"high":3122,"low":2866.6,"close":2866.6,"volume":5265},{"date":"2025-03-04","open":2809.3,"high":2809.3,"low":2580,"close":2698.2,"volume":7043},{"date":"2025-03-05","open":2644.3,"high":2968,"low":2428.4,"close":2968,"volume":7373},{"date":"2025-03-06","open":3027.3,"high":3087,"low":2940,"close":2966,"volume":1410},{"date":"2025-03-09","open":2906.7,"high":2906.7,"low":2669.4,"close":2750,"volume":2202},{"date":"2025-03-10","open":2750,"high":2808,"low":2689.4,"close":2690,"volume":2477},{"date":"2025-03-11","open":2739.9,"high":2739.9,"low":2635,"close":2650,"volume":1270},{"date":"2025-03-12","open":2702,"high":2702,"low":2570,"close":2600,"volume":1343},{"date":"2025-03-16","open":2600,"high":2652,"low":2562.7,"close":2615,"volume":1318},{"date":"2025-03-17","open":2600,"high":2666,"low":2563,"close":2611,"volume":1168},{"date":"2025-03-18","open":2634,"high":2635,"low":2595,"close":2598,"volume":343},{"date":"2025-03-19","open":2621,"high":2621,"low":2582.1,"close":2614,"volume":548},{"date":"2025-03-20","open":2572.5,"high":2623.9,"low":2572,"close":2585.86,"volume":524},{"date":"2025-03-23","open":2580,"high":2580,"low":2485.1,"close":2506.51,"volume":1159},{"date":"2025-03-24","open":2507,"high":2595,"low":2499,"close":2585,"volume":636},{"date":"2025-03-25","open":2536,"high":2560.1,"low":2450,"close":2493,"volume":1073},{"date":"2025-03-26","open":2452.2,"high":2524.8,"low":2450,"close":2512.66,"volume":843},{"date":"2025-03-27","open":2471,"high":2600,"low":2462.5,"close":2583.2,"volume":1513},{"date":"2025-03-30","open":2550,"high":2634.8,"low":2550,"close":2607.39,"volume":955},{"date":"2025-04-01","open":2563,"high":2615,"low":2555,"close":2586.56,"volume":737},{"date":"2025-04-02","open":2572.9,"high":2633,"low":2572.9,"close":2595.85,"volume":597},{"date":"2025-04-03","open":2585,"high":2630,"low":2585,"close":2599.28,"volume":980},{"date":"2025-04-07","open":2547.3,"high":2547.5,"low":2525,"close":2530.76,"volume":100},{"date":"2025-04-08","open":2500,"high":2505,"low":2481,"close":2499.52,"volume":875},{"date":"2025-04-09","open":2492,"high":2530,"low":2480,"close":2487.79,"volume":686},{"date":"2025-04-10","open":2456,"high":2519,"low":2450,"close":2515.35,"volume":917},{"date":"2025-04-13","open":2480,"high":2519,"low":2470,"close":2498.66,"volume":450},{"date":"2025-04-15","open":2461,"high":2520,"low":2461,"close":2502.9,"volume":310},{"date":"2025-04-16","open":2502.9,"high":2502.9,"low":2475,"close":2500,"volume":54},{"date":"2025-04-17","open":2500,"high":2525,"low":2453,"close":2504.68,"volume":553},{"date":"2025-04-20","open":2500,"high":2505,"low":2463,"close":2499.5,"volume":546},{"date":"2025-04-21","open":2499.5,"high":2500,"low":2450.1,"close":2457.01,"volume":405},{"date":"2025-04-22","open":2458,"high":2458,"low":2361,"close":2419.73,"volume":1901},{"date":"2025-04-23","open":2419.73,"high":2466,"low":2384,"close":2385.61,"volume":636},{"date":"2025-04-24","open":2338,"high":2365,"low":2338,"close":2349.68,"volume":485},{"date":"2025-04-27","open":2395,"high":2410,"low":2275,"close":2294.49,"volume":899},{"date":"2025-04-28","open":2294.49,"high":2294.49,"low":2207,"close":2219.06,"volume":1571},{"date":"2025-04-29","open":2206,"high":2206,"low":2160,"close":2170,"volume":1240},{"date":"2025-04-30","open":2130,"high":2387,"low":2092,"close":2387,"volume":1115},{"date":"2025-05-04","open":2434,"high":2625.7,"low":2434,"close":2554.7,"volume":2681},{"date":"2025-05-05","open":2570,"high":2579,"low":2431,"close":2463.68,"volume":1068},{"date":"2025-05-06","open":2510,"high":2510,"low":2437,"close":2459.37,"volume":619},{"date":"2025-05-07","open":2480,"high":2501.2,"low":2460,"close":2501.2,"volume":389},{"date":"2025-05-08","open":2475.2,"high":2551.2,"low":2475.2,"close":2523.5,"volume":738},{"date":"2025-05-11","open":2535.5,"high":2550,"low":2430,"close":2435.7,"volume":748},{"date":"2025-05-13","open":2484,"high":2584.2,"low":2401,"close":2403.73,"volume":742},{"date":"2025-05-14","open":2451.8,"high":2550,"low":2431,"close":2432,"volume":340},{"date":"2025-05-15","open":2400,"high":2470,"low":2390,"close":2420,"volume":152},{"date":"2025-05-18","open":2420,"high":2448,"low":2400,"close":2437.04,"volume":311},{"date":"2025-05-19","open":2440.1,"high":2465,"low":2403,"close":2412.33,"volume":227},{"date":"2025-05-20","open":2400.1,"high":2458.6,"low":2371,"close":2444.61,"volume":291},{"date":"2025-05-21","open":2492,"high":2499,"low":2440,"close":2440,"volume":361},{"date":"2025-05-22","open":2488.8,"high":2538.5,"low":2455.4,"close":2497.91,"volume":886},{"date":"2025-05-25","open":2497.91,"high":2500,"low":2441.1,"close":2464.66,"volume":869},{"date":"2025-05-26","open":2513,"high":2513,"low":2432,"close":2468.9,"volume":597},{"date":"2025-05-27","open":2430,"high":2469.8,"low":2406,"close":2453.26,"volume":242},{"date":"2025-05-28","open":2440,"high":2479,"low":2440,"close":2471.36,"volume":347},{"date":"2025-06-02","open":2510,"high":2515,"low":2463,"close":2486.56,"volume":891},{"date":"2025-06-03","open":2440.1,"high":2454,"low":2440,"close":2440,"volume":335},{"date":"2025-06-04","open":2440,"high":2440,"low":2398,"close":2435.45,"volume":231},{"date":"2025-06-05","open":2484,"high":2484,"low":2398,"close":2398.7,"volume":265},{"date":"2025-06-08","open":2445.9,"high":2446,"low":2180,"close":2198.46,"volume":3172},{"date":"2025-06-09","open":2157,"high":2220,"low":2114,"close":2199.25,"volume":906},{"date":"2025-06-10","open":2156,"high":2374,"low":2155.3,"close":2294,"volume":875},{"date":"2025-06-11","open":2295,"high":2337,"low":2210.9,"close":2220.21,"volume":369},{"date":"2025-06-12","open":2181.1,"high":2249.3,"low":2181.1,"close":2199.14,"volume":429},{"date":"2025-06-15","open":2170,"high":2240,"low":2170,"close":2173.53,"volume":501},{"date":"2025-06-16","open":2174,"high":2215,"low":2145,"close":2172,"volume":696},{"date":"2025-06-17","open":2133.1,"high":2340,"low":2133.1,"close":2273.92,"volume":1048},{"date":"2025-06-18","open":2319,"high":2355,"low":2264.8,"close":2285,"volume":812},{"date":"2025-06-19","open":2330,"high":2330,"low":2212,"close":2220,"volume":201},{"date":"2025-06-22","open":2200,"high":2295,"low":2117,"close":2118.27,"volume":1331},{"date":"2025-06-23","open":2160,"high":2203,"low":2160,"close":2160.94,"volume":379},{"date":"2025-06-24","open":2136,"high":2250,"low":2136,"close":2166,"volume":401},{"date":"2025-06-25","open":2131,"high":2194,"low":2131,"close":2156.6,"volume":225},{"date":"2025-06-26","open":2198,"high":2198,"low":2131,"close":2135.28,"volume":265},{"date":"2025-06-29","open":2135,"high":2159.5,"low":2130,"close":2133.42,"volume":463},{"date":"2025-06-30","open":2133,"high":2209,"low":2133,"close":2178,"volume":874},{"date":"2025-07-01","open":2210,"high":2249,"low":2200,"close":2245.64,"volume":957},{"date":"2025-07-02","open":2285,"high":2290,"low":2240,"close":2242.16,"volume":332},{"date":"2025-07-03","open":2250,"high":2279,"low":2205,"close":2210,"volume":294},{"date":"2025-07-06","open":2225,"high":2250,"low":2205,"close":2210.86,"volume":595},{"date":"2025-07-07","open":2254,"high":2254,"low":2209,"close":2217,"volume":320},{"date":"2025-07-08","open":2261.3,"high":2261.3,"low":2176,"close":2214.57,"volume":264},{"date":"2025-07-09","open":2214.57,"high":2258.8,"low":2190,"close":2253.16,"volume":554},{"date":"2025-07-10","open":2253,"high":2275,"low":2215,"close":2228.97,"volume":560},{"date":"2025-07-13","open":2273.5,"high":2384,"low":2273.5,"close":2373.8,"volume":1510},{"date":"2025-07-14","open":2380,"high":2390,"low":2338.1,"close":2340.02,"volume":921},{"date":"2025-07-15","open":2293.4,"high":2384,"low":2293.4,"close":2360,"volume":393},{"date":"2025-07-16","open":2325,"high":2405,"low":2313,"close":2400,"volume":756},{"date":"2025-07-17","open":2400.3,"high":2480,"low":2400.3,"close":2437.28,"volume":1369},{"date":"2025-07-20","open":2388.6,"high":2519,"low":2296,"close":2469.18,"volume":1467},{"date":"2025-07-21","open":2469.18,"high":2470,"low":2411,"close":2445.33,"volume":455},{"date":"2025-07-22","open":2445.33,"high":2474,"low":2403,"close":2466.26,"volume":1394},{"date":"2025-07-23","open":2450,"high":2480,"low":2430.1,"close":2450,"volume":935},{"date":"2025-07-24","open":2451.58,"high":2451.58,"low":2410,"close":2411,"volume":516},{"date":"2025-07-27","open":2470,"high":2470,"low":2355,"close":2373.01,"volume":1102},{"date":"2025-07-28","open":2373,"high":2420,"low":2342,"close":2409.9,"volume":283},{"date":"2025-07-29","open":2458,"high":2458,"low":2402,"close":2424.07,"volume":838},{"date":"2025-07-30","open":2472,"high":2472,"low":2351,"close":2360.71,"volume":721},{"date":"2025-07-31","open":2360.71,"high":2407,"low":2360,"close":2372.39,"volume":657},{"date":"2025-08-03","open":2419.7,"high":2425,"low":2380,"close":2399.11,"volume":1582},{"date":"2025-08-04","open":2380,"high":2509.1,"low":2380,"close":2498.41,"volume":2696},{"date":"2025-08-05","open":2509,"high":2748.2,"low":2509,"close":2748.2,"volume":5567},{"date":"2025-08-06","open":2803.1,"high":3023,"low":2803.1,"close":2966.24,"volume":4288},{"date":"2025-08-07","open":2970,"high":3032,"low":2750,"close":2805.53,"volume":3165},{"date":"2025-08-11","open":2861,"high":2861,"low":2656,"close":2676.44,"volume":3084},{"date":"2025-08-12","open":2676.44,"high":2944,"low":2676.44,"close":2792.63,"volume":3177},{"date":"2025-08-13","open":2770,"high":2917,"low":2770,"close":2885.12,"volume":1897},{"date":"2025-08-14","open":2885,"high":3000,"low":2865,"close":2893.85,"volume":2401},{"date":"2025-08-17","open":2950.1,"high":2950.1,"low":2753.8,"close":2809.72,"volume":1062},{"date":"2025-08-18","open":2809.72,"high":2950,"low":2755,"close":2827.42,"volume":2227},{"date":"2025-08-19","open":2883,"high":2940,"low":2771,"close":2833.47,"volume":1524},{"date":"2025-08-20","open":2890,"high":2900,"low":2776.9,"close":2879.58,"volume":1602},{"date":"2025-08-21","open":2930,"high":2930,"low":2800,"close":2837.22,"volume":542},{"date":"2025-08-24","open":2874,"high":2893.9,"low":2790,"close":2832.2,"volume":1470},{"date":"2025-08-25","open":2888,"high":2900,"low":2716,"close":2867.71,"volume":3580},{"date":"2025-08-26","open":2867.71,"high":2900,"low":2811,"close":2859.74,"volume":732},{"date":"2025-08-27","open":2900,"high":2950,"low":2803,"close":2912.94,"volume":2385},{"date":"2025-08-28","open":2971.1,"high":2971.1,"low":2799.9,"close":2845.51,"volume":2755},{"date":"2025-08-31","open":2845.51,"high":2899,"low":2778,"close":2833.9,"volume":1842},{"date":"2025-09-01","open":2833.9,"high":2850,"low":2675,"close":2843.22,"volume":1772},{"date":"2025-09-02","open":2894,"high":2894,"low":2770,"close":2794.57,"volume":1476},{"date":"2025-09-03","open":2738.7,"high":2847,"low":2632,"close":2738.81,"volume":1402},{"date":"2025-09-04","open":2738.81,"high":2793,"low":2626.4,"close":2746.13,"volume":1415},{"date":"2025-09-07","open":2801,"high":2890,"low":2780.5,"close":2795.95,"volume":1458},{"date":"2025-09-08","open":2835,"high":2888,"low":2640,"close":2771.71,"volume":2401},{"date":"2025-09-21","open":2716.3,"high":2795,"low":2607,"close":2773.36,"volume":1125},{"date":"2025-09-23","open":2828,"high":2828,"low":2650.5,"close":2750,"volume":2378},{"date":"2025-09-24","open":2765,"high":2795,"low":2611,"close":2670,"volume":721},{"date":"2025-09-25","open":2670,"high":2720,"low":2616.6,"close":2697,"volume":992},{"date":"2025-09-28","open":2749,"high":2750.9,"low":2642,"close":2703,"volume":638},{"date":"2025-10-07","open":2703,"high":2747,"low":2596.2,"close":2745,"volume":1162},{"date":"2025-10-08","open":2799.9,"high":2799.9,"low":2560,"close":2787.6,"volume":1803},{"date":"2025-10-09","open":2800,"high":2900,"low":2508.9,"close":2740,"volume":702},{"date":"2025-10-12","open":2685.2,"high":2720,"low":2550,"close":2621.4,"volume":804},{"date":"2025-10-13","open":2580,"high":2610,"low":2569,"close":2573,"volume":277},{"date":"2025-10-14","open":2521.6,"high":2521.6,"low":2315.7,"close":2315.7,"volume":8411},{"date":"2025-10-15","open":2269.4,"high":2269.4,"low":2084.2,"close":2084.2,"volume":3467},{"date":"2025-10-16","open":2042.6,"high":2042.6,"low":1875.8,"close":1875.8,"volume":2893}]}